Kering S.A. (OP: PPRUF )
258.90
+1.65
(+0.64%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Sep 20, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 575.00 | 575.00 | 575.00 | 0 | +14.00(+2.50%) | |
May 29, 2018 | 561.00 | 561.00 | 561.00 | 561.00 | 2 | -12.50(-2.18%) |
May 25, 2018 | 573.50 | 573.50 | 573.50 | 0 | +8.50(+1.50%) | |
May 23, 2018 | 565.00 | 565.00 | 565.00 | 0 | +5.00(+0.89%) | |
May 22, 2018 | 578.00 | 578.00 | 560.00 | 560.00 | 102 | +2.00(+0.36%) |
May 18, 2018 | 558.00 | 558.00 | 558.00 | 0 | -8.00(-1.41%) | |
May 16, 2018 | 566.00 | 566.00 | 566.00 | 0 | +13.00(+2.35%) | |
May 15, 2018 | 550.50 | 553.00 | 550.50 | 553.00 | 19 | -23.00(-3.99%) |
May 10, 2018 | 576.00 | 576.00 | 576.00 | 0 | +5.99(+1.05%) | |
May 08, 2018 | 570.01 | 570.01 | 570.01 | 0 | -1.49(-0.26%) | |
May 07, 2018 | 571.25 | 571.50 | 571.25 | 571.50 | 30 | -8.50(-1.47%) |
May 03, 2018 | 580.00 | 580.00 | 580.00 | 0 | +12.00(+2.11%) | |
May 01, 2018 | 568.00 | 568.00 | 568.00 | 0 | -10.50(-1.82%) | |
Apr 30, 2018 | 578.50 | 578.50 | 578.50 | 578.50 | 95 | +3.95(+0.69%) |
Apr 27, 2018 | 574.55 | 574.55 | 574.55 | 574.55 | 1 | +19.55(+3.52%) |
Apr 26, 2018 | 555.00 | 555.00 | 555.00 | 555.00 | 37 | -5.00(-0.89%) |
Apr 25, 2018 | 563.00 | 563.00 | 560.00 | 560.00 | 31 | +26.82(+5.03%) |
Apr 24, 2018 | 533.18 | 533.18 | 533.18 | 533.18 | 150 | +2.18(+0.41%) |
Apr 20, 2018 | 531.00 | 531.00 | 531.00 | 0 | +8.00(+1.53%) | |
Apr 19, 2018 | 523.00 | 523.00 | 523.00 | 523.00 | 3 | -11.00(-2.06%) |
Apr 18, 2018 | 534.00 | 534.00 | 534.00 | 534.00 | 2 | -6.00(-1.11%) |
Apr 17, 2018 | 539.85 | 541.06 | 539.85 | 540.00 | 18 | -2.00(-0.37%) |
Apr 16, 2018 | 542.00 | 542.00 | 542.00 | 542.00 | 2 | -2.00(-0.37%) |
Apr 13, 2018 | 544.00 | 544.00 | 544.00 | 544.00 | 68 | +4.00(+0.74%) |
Apr 12, 2018 | 540.00 | 540.00 | 540.00 | 540.00 | 1 | +0.50(+0.09%) |
Apr 11, 2018 | 539.00 | 539.50 | 539.00 | 539.50 | 30 | +13.50(+2.57%) |
Apr 10, 2018 | 528.69 | 528.69 | 526.00 | 526.00 | 255 | +20.00(+3.95%) |
Apr 06, 2018 | 506.00 | 506.00 | 506.00 | 0 | -8.00(-1.56%) | |
Apr 05, 2018 | 514.00 | 514.00 | 514.00 | 514.00 | 16 | +21.48(+4.36%) |
Apr 04, 2018 | 492.52 | 492.52 | 492.52 | 492.52 | 25 | +0.02(+0.00%) |
Apr 03, 2018 | 494.00 | 495.00 | 492.50 | 492.50 | 55 | +17.65(+3.72%) |
Mar 26, 2018 | 474.85 | 474.85 | 474.85 | 0 | +9.85(+2.12%) | |
Mar 16, 2018 | 465.00 | 465.00 | 465.00 | 0 | -11.64(-2.44%) | |
Mar 15, 2018 | 476.64 | 476.64 | 476.64 | 476.64 | 56 | -1.60(-0.33%) |
Mar 14, 2018 | 478.24 | 478.24 | 478.24 | 478.24 | 30 | +10.24(+2.19%) |
Mar 08, 2018 | 468.00 | 468.00 | 468.00 | 0 | -5.50(-1.16%) | |
Mar 07, 2018 | 473.50 | 473.50 | 473.50 | 473.50 | 43 | -4.07(-0.85%) |
Mar 06, 2018 | 478.00 | 478.00 | 477.57 | 477.57 | 371 | +9.57(+2.04%) |
Mar 05, 2018 | 471.02 | 471.02 | 468.00 | 468.00 | 28 | +1.00(+0.21%) |
Mar 02, 2018 | 462.00 | 467.00 | 459.75 | 467.00 | 250 | +0.50(+0.11%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.