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 | 0.5 | 2.73074822501 | 18.31 | 19.6 | 17.7008 | 589811 | 18.57640847 | DR |
| 4 | -4.09 | -17.8602620087 | 22.9 | 23.3 | 17.02 | 679379 | 20.24255561 | DR |
| 12 | -6.62 | -26.0322453795 | 25.43 | 29.72 | 17.02 | 404247 | 22.82318413 | DR |
| 26 | -6.02 | -24.2448650826 | 24.83 | 29.72 | 17.02 | 398768 | 23.44879096 | DR |
| 52 | -17.47 | -48.1532524807 | 36.28 | 37.7425 | 17.02 | 380762 | 26.69532706 | DR |
| 156 | -38.33 | -67.0808540427 | 57.14 | 65.695 | 17.02 | 255752 | 38.29394467 | DR |
| 260 | -36.18 | -65.7937806874 | 54.99 | 93.44 | 17.02 | 186095 | 44.00695808 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 18.81 | 0.48 | 2.62 | 18.59 | 18.86 | 18.49 | 192467 |
| 1744838940 | 18.33 | 0.24 | 1.33 | 18.325 | 18.67 | 18.23 | 289133 |
| 1744752360 | 18.09 | -0.31 | -1.68 | 18.36 | 18.7 | 18.09 | 560631 |
| 1744666140 | 18.4 | -1.17 | -5.98 | 19.36 | 19.6 | 17.72 | 666451 |
| 1744406940 | 19.57 | 1.33 | 7.29 | 18.78 | 19.57 | 18.78 | 709419 |
| 1744320120 | 18.24 | -0.86 | -4.50 | 18.31 | 18.43 | 17.7008 | 723420 |
| 1744234140 | 19.1 | 1.73 | 9.96 | 17.54 | 19.47 | 17.12 | 1144523 |
| 1744147740 | 17.37 | -0.71 | -3.93 | 18.54 | 18.5635 | 17.02 | 447348 |
| 1744061220 | 18.08 | -0.38 | -2.06 | 17.77 | 19.25 | 17.5 | 616131 |
| 1743802020 | 18.46 | -1.16 | -5.91 | 18.6 | 18.83 | 18.18 | 912042 |
| 1743715440 | 19.62 | -1.19 | -5.72 | 20.12 | 20.15 | 19.5 | 475599 |
| 1743629040 | 20.81 | 0.26 | 1.27 | 20.74 | 20.885 | 20.655 | 219484 |
| 1743542640 | 20.55 | -0.18 | -0.87 | 20.67 | 20.7234 | 20.44 | 718247 |
| 1743456180 | 20.73 | -0.73 | -3.40 | 20.74 | 21.25 | 20.52 | 461571 |
| 1743197340 | 21.46 | -0.29 | -1.33 | 21.6201 | 21.77 | 21.42 | 563405 |
| 1743110880 | 21.75 | 0.26 | 1.21 | 21.73 | 22 | 21.6701 | 385040 |
| 1743024540 | 21.49 | -0.2 | -0.92 | 21.75 | 22.0162 | 21.45 | 1023855 |
| 1742938140 | 21.69 | -0.24 | -1.09 | 21.81 | 21.905 | 21.5601 | 726588 |
| 1742851200 | 21.93 | -0.28 | -1.26 | 21.74 | 22.0275 | 21.65 | 672753 |
| 1742592540 | 22.21 | -0.58 | -2.54 | 21.91 | 22.79 | 21.85 | 565362 |
| 1742505960 | 22.79 | -0.58 | -2.48 | 22.9 | 23.3 | 22.67 | 1706571 |
| 1742419200 | 23.37 | -0.37 | -1.56 | 23.32 | 23.51 | 23.17 | 1509645 |
| 1742333400 | 23.74 | -0.17 | -0.71 | 23.61 | 23.8 | 23.573 | 162323 |
| 1742246400 | 23.91 | -0.61 | -2.49 | 23.98 | 24.3 | 23.638 | 334304 |
| 1741987680 | 24.52 | -0.88 | -3.46 | 24.06 | 25.325 | 23.68 | 441785 |
| 1741901340 | 25.4 | -1.81 | -6.63 | 26.61 | 27.3265 | 25.1501 | 412362 |
| 1741814940 | 27.205 | -0.52 | -1.86 | 26.96 | 27.29 | 26.57 | 254976 |
| 1741728480 | 27.72 | 0.24 | 0.87 | 27.81 | 27.92 | 27.115 | 120357 |
| 1741641600 | 27.48 | 0.07 | 0.26 | 27.54 | 27.85 | 26.87 | 122743 |
| 1741386000 | 27.41 | -0.18 | -0.65 | 26.37 | 27.42 | 26.37 | 106939 |
| 1741300140 | 27.59 | -0.68 | -2.41 | 27.75 | 28.17 | 27.57 | 533429 |
| 1741213440 | 28.27 | 0.67 | 2.43 | 27.75 | 28.32 | 27.665 | 154170 |
| 1741126800 | 27.6 | -0.3 | -1.08 | 27.02 | 28.01 | 26.53 | 140491 |
| 1741040760 | 27.9 | -0.07 | -0.25 | 28.39 | 28.47 | 27.62 | 125359 |
| 1740781260 | 27.97 | -0.21 | -0.75 | 27.83 | 28.29 | 27.64 | 121783 |
| 1740695340 | 28.18 | -0.38 | -1.33 | 28.25 | 28.465 | 28.06 | 282201 |
| 1740608400 | 28.56 | -0.02 | -0.07 | 29.055 | 29.21 | 28.47 | 138181 |
| 1740522480 | 28.58 | 0.19 | 0.67 | 28.61 | 28.72 | 28.38 | 195083 |
| 1740435600 | 28.39 | -0.2 | -0.70 | 28.69 | 28.7 | 28.38 | 233086 |
| 1740176400 | 28.59 | 0.2 | 0.70 | 28.8 | 28.97 | 28.515 | 415191 |
| 1740090480 | 28.39 | 0.31 | 1.10 | 28.38 | 28.565 | 28.19 | 76574 |
| 1740003960 | 28.08 | -0.52 | -1.82 | 28.11 | 28.5 | 28 | 129008 |
| 1739917740 | 28.6 | -0.77 | -2.62 | 28.86 | 28.975 | 28.57 | 222645 |
| 1739572020 | 29.37 | 0.63 | 2.19 | 29.62 | 29.72 | 29.32 | 155439 |
| 1739485320 | 28.74 | 0.9 | 3.23 | 28.41 | 28.74 | 27.98 | 155236 |
| 1739398920 | 27.84 | 2.07 | 8.03 | 26.8701 | 27.86 | 26.87 | 225985 |
| 1739312940 | 25.77 | 0.55 | 2.18 | 25.48 | 25.77 | 25.09 | 438511 |
| 1739226000 | 25.22 | 0.42 | 1.69 | 24.9 | 25.22 | 24.81 | 282922 |
| 1738967160 | 24.8 | -1.25 | -4.80 | 25.51 | 25.53 | 24.8 | 120250 |
| 1738880400 | 26.05 | 0.64 | 2.52 | 25.58 | 26.28 | 25.41 | 132878 |
| 1738794000 | 25.41 | -0.21 | -0.82 | 25.46 | 25.51 | 25.34 | 142559 |
| 1738708080 | 25.6201 | 0.65 | 2.60 | 25.7 | 25.86 | 25.6 | 195062 |
| 1738621740 | 24.97 | -1.1 | -4.22 | 24.9 | 25.31 | 24.76 | 201305 |
| 1738362000 | 26.07 | -0.62 | -2.32 | 26.36 | 26.535 | 25.99 | 96403 |
| 1738276080 | 26.69 | 1.09 | 4.26 | 26.445 | 26.88 | 26.415 | 169349 |
| 1738189740 | 25.6 | -1.54 | -5.67 | 25.73 | 25.8275 | 25.45 | 90594 |
| 1738103280 | 27.14 | -0.54 | -1.94 | 27.4 | 27.4 | 26.11 | 187721 |
| 1738016820 | 27.6756 | 0.73 | 2.69 | 27.54 | 27.69 | 27.34 | 381556 |
| 1737757440 | 26.95 | 1.17 | 4.54 | 26.94 | 27.17 | 26.85 | 227758 |
| 1737671220 | 25.78 | 0.45 | 1.78 | 25.43 | 25.86 | 25.278 | 826831 |
| 1737584640 | 25.33 | -0.65 | -2.50 | 25.66 | 25.98 | 25.33 | 229290 |
| 1737498540 | 25.98 | 1.01 | 4.04 | 25.74 | 25.99 | 25.595 | 366616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
