Kering (PK) Historical Data - PPRUY | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Kering (PK) (PPRUY)
Kering (PK) (PPRUY) Historical

Kering (PK) (PPRUY)

34.9595

1.17

(3.46%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	34.9595	1.17	3.46	35.3	35.34	34.68	387412
1713907740	33.79	-3.17	-8.58	37.42	37.7425	33.79	359072
1713821340	36.96	0.88	2.44	36.71	37.27	36.71	216513
1713561900	36.08	0.08	0.22	36.17	36.345	35.92	147727
1713475500	36.0023	-0.03	-0.08	36.17	36.3	35.94	216561
1713389100	36.03	-0.16	-0.44	36.28	36.667	35.92	332916
1713302940	36.19	-0.64	-1.72	36.38	36.6575	35.56	360536
1713216000	36.825	-0.24	-0.63	37.76	37.8225	36.75	311864
1712957160	37.06	-1.2	-3.14	37.24	37.34	36.97	116528
1712870760	38.26	0.06	0.16	38.35	38.35	37.81	182849
1712784000	38.2	-1.31	-3.32	38.41	39.73	38.113	99452
1712698140	39.51	0.04	0.10	39.75	39.85	39.4001	147226
1712611200	39.47	0.05	0.13	39.52	39.69	39.45	171854
1712352000	39.42	0.07	0.18	39.29	39.435	39.2	167951
1712265780	39.35	-0.32	-0.81	40.11	40.185	39.35	217709
1712179500	39.67	0.26	0.66	39.48	39.7525	39.37	101547
1712092980	39.41	0.01	0.03	39.28	39.5799	39.253	144592
1712006940	39.4	-0.22	-0.56	40.17	40.17	39.2	202439
1711660800	39.62	-0.25	-0.63	39.58	39.743	39.39	124624
1711574580	39.87	0.55	1.40	39.0671	39.87	39.05	311478
1711488540	39.32	1.06	2.77	39.02	39.5	38.96	422439
1711401600	38.26	-0.38	-0.98	38.48	38.66	38.24	240435
1711142880	38.64	-1.56	-3.88	38.91	39.85	38.61	190025
1711056240	40.2	-1.24	-2.99	40.24	40.7	39.89	347807
1710970140	41.44	-0.47	-1.12	39.66	41.51	39.55	515444
1710883740	41.91	-4.12	-8.95	46.09	46.32	41.63	676812
1710796800	46.03	-0.43	-0.93	46.26	46.27	45.72	455834
1710537720	46.46	0.24	0.52	46.37	46.74	46.26	94633
1710451740	46.22	-0.17	-0.37	47.15	47.15	46.08	152818
1710365340	46.39	-0.24	-0.51	46.17	46.72	46.17	216279
1710278940	46.63	0.73	1.59	45.75	46.63	45.56	100441
1710192540	45.9	0.37	0.81	45.62	46.01	45.34	102611
1709936640	45.53	0.39	0.86	45.75	45.84	45.4201	97795
1709850360	45.14	0.25	0.56	44.62	45.17	44.566	91328
1709764080	44.89	0.28	0.63	44.9701	45.07	44.76	188017
1709677620	44.61	-0.58	-1.28	44.37	44.71	44.34	81600
1709590980	45.19	-0.88	-1.91	45.22	45.31	44.972	144199
1709332140	46.07	0.03	0.07	45.73	46.09	45.28	94045
1709245440	46.04	-0.23	-0.50	46.08	46.2	45.7601	135883
1709159100	46.27	-0.69	-1.47	46	46.3	45.97	259392
1709072940	46.96	0.52	1.12	46.8	47.14	46.7975	91103
1708986360	46.44	0.35	0.76	46.28	46.48	46.218	103804
1708726800	46.09	-1.3	-2.74	46.48	46.65	45.924	153810
1708640940	47.39	0.71	1.52	47.16	47.408	46.8701	166112
1708554000	46.68	0.26	0.56	46.32	46.72	46.31	198894
1708467600	46.42	0.5	1.09	46.15	46.42	46.115	160931
1708122180	45.92	0.12	0.26	46.18	46.24	45.91	146432
1708036140	45.8	0.99	2.21	45.78	45.87	45.46	89485
1707949620	44.81	1.02	2.33	44.67	44.82	44.53	165789
1707863340	43.79	-0.55	-1.24	43.66	44.12	43.54	197276
1707776940	44.34	-0.45	-1.00	44.36	44.684	44.19	111867
1707517200	44.79	0.65	1.47	44.475	44.79	44.4	93743
1707431280	44.14	1.85	4.37	44.55	44.68	43.72	114129
1707344940	42.29	0.14	0.33	42.1799	42.29	41.91	103503
1707258480	42.15	0.74	1.79	41.45	42.21	41.45	202189
1707172140	41.41	0.75	1.84	41.34	41.48	40.97	147222
1706912580	40.66	-0.66	-1.60	40.84	40.84	40.49	374743
1706826540	41.32	0.12	0.29	41.07	41.44	40.78	290383
1706740140	41.2	-0.67	-1.60	41.65	41.79	41.15	80275
1706653320	41.87	-0.06	-0.14	41.62	41.9	41.45	168119
1706567340	41.93	0.3	0.72	41.4	41.98	41.385	191093
1706307780	41.63	1.73	4.34	41.89	42.276	41.6	117800
1706221620	39.9	0.33	0.83	38.9	39.94	38.82	108240

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions