Kering (PK) (PPRUY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721683740 | 34.95 | 0.67 | 1.95 | 34.56 | 34.95 | 34.355 | 201036 |
| 1721424180 | 34.28 | -0.46 | -1.32 | 34.01 | 34.36 | 34 | 835005 |
| 1721337960 | 34.74 | 0.29 | 0.84 | 34.79 | 34.95 | 34.57 | 204483 |
| 1721251320 | 34.45 | 0.3 | 0.88 | 33.88 | 34.45 | 33.88 | 546640 |
| 1721164920 | 34.15 | -0.82 | -2.34 | 33.64 | 34.4 | 33.549999 | 149285 |
| 1721078940 | 34.97 | -1.94 | -5.26 | 35.19 | 35.2 | 34.7 | 177621 |
| 1720819200 | 36.91 | 0.89 | 2.47 | 36.55 | 37.19 | 36.55 | 117161 |
| 1720733280 | 36.02 | 0.73 | 2.07 | 35.6 | 36.02 | 35.19 | 128528 |
| 1720646880 | 35.29 | 0.47 | 1.35 | 34.81 | 35.36 | 34.81 | 111997 |
| 1720560540 | 34.82 | -0.46 | -1.29 | 34.92 | 35.33 | 34.51 | 387396 |
| 1720473600 | 35.276 | -1.18 | -3.25 | 35.61 | 35.61 | 35.122 | 402906 |
| 1720214640 | 36.46 | 0.73 | 2.04 | 36.61 | 36.65 | 35.99 | 108470 |
| 1720041000 | 35.73 | 0.21 | 0.59 | 35.66 | 35.955 | 35.6 | 57945 |
| 1719955740 | 35.52 | -0.63 | -1.74 | 35.32 | 35.58 | 35.19 | 201284 |
| 1719868980 | 36.15 | -0.13 | -0.36 | 36.59 | 36.74 | 35.92 | 237255 |
| 1719610020 | 36.28 | -0.23 | -0.63 | 36.12 | 36.37 | 35.89 | 283496 |
| 1719523200 | 36.51 | 1.62 | 4.64 | 36.5 | 36.72 | 36.3 | 267494 |
| 1719437040 | 34.89 | -0.03 | -0.10 | 34.26 | 34.98 | 34.26 | 512336 |
| 1719350880 | 34.924 | 0.22 | 0.65 | 34.82 | 34.96 | 34.622 | 421659 |
| 1719264540 | 34.7 | 0.58 | 1.70 | 34.5 | 34.82 | 34.48 | 393357 |
| 1719005220 | 34.12 | 0.25 | 0.74 | 33.93 | 34.2537 | 33.89 | 378803 |
| 1718918640 | 33.87 | 0.49 | 1.47 | 33.58 | 33.9 | 33.56 | 116306 |
| 1718746140 | 33.38 | 0.56 | 1.71 | 33.509999 | 33.675 | 33.28 | 1057858 |
| 1718659680 | 32.82 | 0.45 | 1.39 | 32.31 | 32.869999 | 32.15 | 222674 |
| 1718400300 | 32.369999 | -1.29 | -3.83 | 32.189999 | 32.7 | 32.023 | 208788 |
| 1718314140 | 33.66 | -0.57 | -1.67 | 33.84 | 34 | 33.47 | 1504181 |
| 1718227380 | 34.23 | -0.06 | -0.17 | 34.54 | 34.5679 | 34.18 | 446558 |
| 1718141340 | 34.29 | -1.11 | -3.14 | 34.746 | 34.746 | 34.12 | 169361 |
| 1718054880 | 35.4 | 0.08 | 0.23 | 34.88 | 35.4 | 34.75 | 129974 |
| 1717795800 | 35.32 | 0.01 | 0.03 | 35.63 | 35.9432 | 35.32 | 75605 |
| 1717709400 | 35.31 | 0.16 | 0.46 | 35.67 | 35.67 | 35.25 | 383782 |
| 1717622460 | 35.15 | 0.04 | 0.11 | 35.5 | 35.5 | 35.0601 | 245836 |
| 1717536360 | 35.11 | 0.1 | 0.29 | 35.36 | 35.36 | 34.91 | 351530 |
| 1717450140 | 35.01 | 0.5 | 1.45 | 35.08 | 35.234 | 34.8 | 174598 |
| 1717190940 | 34.51 | -0.31 | -0.89 | 34.59 | 34.666 | 34.25 | 257652 |
| 1717104540 | 34.82 | -0.23 | -0.66 | 34.748 | 34.887 | 34.72 | 257025 |
| 1717018020 | 35.05 | -0.95 | -2.64 | 34.97 | 35.1725 | 34.9001 | 382637 |
| 1716931740 | 36 | -0.1 | -0.28 | 35.99 | 36.03 | 35.81 | 206236 |
| 1716585840 | 36.1 | 0.4 | 1.12 | 36.0225 | 36.1099 | 35.9475 | 362271 |
| 1716499740 | 35.7 | 0.19 | 0.54 | 35.99 | 36.06 | 35.564 | 201640 |
| 1716412800 | 35.51 | -0.71 | -1.96 | 35.54 | 35.77 | 35.423 | 145520 |
| 1716326940 | 36.22 | -0.22 | -0.60 | 36.05 | 36.24 | 35.99 | 165606 |
| 1716240180 | 36.44 | 0.34 | 0.94 | 36.46 | 36.571 | 36.055 | 98687 |
| 1715981340 | 36.1 | -0.89 | -2.41 | 36.03 | 36.26 | 35.83 | 142723 |
| 1715894940 | 36.99 | 0.34 | 0.93 | 36.56 | 37.14 | 36.5425 | 95722 |
| 1715808000 | 36.65 | -0.13 | -0.35 | 36.26 | 36.71 | 36.177 | 145422 |
| 1715722140 | 36.78 | 0.78 | 2.17 | 36.81 | 36.936 | 36.62 | 116294 |
| 1715635200 | 36 | 0.14 | 0.39 | 35.7 | 36 | 35.7 | 306556 |
| 1715376000 | 35.86 | -0.25 | -0.69 | 35.98 | 36.007 | 35.6775 | 61326 |
| 1715289720 | 36.11 | 0.4 | 1.12 | 35.53 | 36.11 | 35.53 | 319191 |
| 1715203200 | 35.71 | 0.21 | 0.59 | 35.46 | 35.86 | 35.41 | 222061 |
| 1715117340 | 35.5 | 0.28 | 0.80 | 35.4 | 35.61 | 35.36 | 160935 |
| 1715030940 | 35.22 | -0.23 | -0.65 | 35.36 | 35.3675 | 35.04 | 164133 |
| 1714771740 | 35.45 | 0.82 | 2.37 | 35.53 | 35.84 | 35.27 | 119079 |
| 1714685340 | 34.63 | 0.04 | 0.12 | 34.6 | 34.71 | 34.32 | 177611 |
| 1714598400 | 34.59 | 0.07 | 0.20 | 34.8 | 35.09 | 34.0638 | 110179 |
| 1714512600 | 34.52 | -1.52 | -4.22 | 34.37 | 34.8 | 34.35 | 213527 |
| 1714425720 | 36.04 | -0.1 | -0.28 | 36.16 | 36.16 | 35.8501 | 167095 |
| 1714166580 | 36.14 | 0.58 | 1.63 | 35.73 | 36.36 | 35.73 | 262493 |
| 1714080300 | 35.56 | 0.6 | 1.72 | 34.71 | 35.56 | 34.66 | 343331 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
