Kering SA (PK) (PPRUF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.895 | 6.53312967653 | 258.605 | 275.7677 | 251.35 | 108 | 259.63283721 | CS |
| 4 | 33.618 | 13.8985124978 | 241.882 | 275.7677 | 229.5 | 382 | 238.31638548 | CS |
| 12 | 27.7656 | 11.2078096542 | 247.7344 | 275.7677 | 212 | 531 | 235.52011727 | CS |
| 26 | -29.242 | -9.59565796641 | 304.742 | 320.896 | 212 | 1588 | 254.98170215 | CS |
| 52 | -143.3 | -34.2168099331 | 418.8 | 480.99 | 212 | 1323 | 305.67621965 | CS |
| 156 | -472.7 | -63.1782945736 | 748.2 | 797.7484 | 212 | 1255 | 441.3248943 | CS |
| 260 | -334.5 | -54.8360655738 | 610 | 945.92 | 212 | 869 | 476.96411765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 275.5 | 7.75 | 2.89 | 275.7677 | 275.7677 | 267.5 | 157 |
| 1737757440 | 267.75 | 10.49 | 4.08 | 269.08 | 271.945 | 267.75 | 106 |
| 1737671220 | 257.26 | 2.26 | 0.89 | 254.23 | 264 | 251.35 | 112 |
| 1737584640 | 255 | -3.1 | -1.20 | 258.39999 | 258.39999 | 255 | 87 |
| 1737498540 | 258.1 | 6.61 | 2.63 | 258.605 | 258.605 | 256 | 125 |
| 1737152880 | 251.49 | 21.49 | 9.34 | 243.244 | 255 | 243.244 | 56 |
| 1737066120 | 230 | 0 | 0.00 | 230 | 230 | 230 | 0 |
| 1736979720 | 230 | 0.5 | 0.22 | 236.664 | 236.664 | 230 | 51 |
| 1736893380 | 229.5 | -9.5 | -3.97 | 230 | 231 | 229.5 | 241 |
| 1736806800 | 239 | 0.19 | 0.08 | 240.87 | 240.87 | 239 | 36 |
| 1736547720 | 238.808 | -0.89 | -0.37 | 230.53 | 238.808 | 230.53 | 249 |
| 1736375340 | 239.7 | -2.84 | -1.17 | 232.206 | 239.7 | 232.206 | 16 |
| 1736288940 | 242.544 | 5.36 | 2.26 | 230.54 | 242.544 | 230.54 | 734 |
| 1736202360 | 237.1816 | 2.18 | 0.93 | 240 | 240 | 236.3 | 188 |
| 1735942980 | 235 | -11 | -4.47 | 237 | 237.5 | 230 | 3400 |
| 1735856760 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1735683960 | 246 | 8.5 | 3.58 | 239.43 | 248.405 | 239.43 | 133 |
| 1735597740 | 237.5 | -4.5 | -1.86 | 241.882 | 245.35 | 236.51 | 196 |
| 1735338000 | 242 | 1.68 | 0.70 | 240.39 | 243.48 | 240.39 | 36 |
| 1735252020 | 240.32 | -4.93 | -2.01 | 245 | 246.07 | 240.32 | 105 |
| 1735078200 | 245.25 | 9.25 | 3.92 | 241 | 246.1445 | 235.36 | 789 |
| 1734992400 | 236 | -7.38 | -3.03 | 245 | 245 | 236 | 641 |
| 1734733200 | 243.38 | 2.33 | 0.97 | 238.4999 | 243.38 | 238.4999 | 58 |
| 1734646800 | 241.05 | -5.73 | -2.32 | 252.56 | 252.56 | 239.8617 | 128 |
| 1734560940 | 246.78 | 0 | 0.00 | 246.78 | 248.8756 | 246.78 | 372 |
| 1734474360 | 246.78 | -4.83 | -1.92 | 250.9368 | 252.91 | 246.78 | 113 |
| 1734388140 | 251.612 | -5.25 | -2.04 | 251.495 | 254.25 | 249.27 | 1558 |
| 1734128940 | 256.8645 | 9.58 | 3.88 | 252.74 | 258.5277 | 250.04 | 188 |
| 1734042480 | 247.28 | -7.72 | -3.03 | 247.28 | 247.28 | 247.28 | 11 |
| 1733955900 | 255 | 3 | 1.19 | 246.78 | 255 | 246.78 | 16 |
| 1733869200 | 252 | -10.57 | -4.02 | 253.75 | 261 | 249.4 | 60 |
| 1733782800 | 262.5666 | 14.57 | 5.87 | 270.5 | 270.5 | 262.5666 | 11 |
| 1733523600 | 248 | 13.66 | 5.83 | 246.11 | 254 | 246.11 | 544 |
| 1733437500 | 234.336 | -3.62 | -1.52 | 238.21 | 240 | 234.336 | 1216 |
| 1733350980 | 237.955 | 2.46 | 1.04 | 238.455 | 238.5 | 236.7169 | 83 |
| 1733264700 | 235.5 | -0.5 | -0.21 | 241.61 | 241.61 | 230 | 231 |
| 1733178180 | 236 | -0.01 | -0.00 | 230.5 | 236 | 230.25 | 1049 |
| 1732918200 | 236.01 | 4.01 | 1.73 | 238.66 | 238.66 | 232.25 | 1286 |
| 1732746540 | 232 | -3.75 | -1.59 | 242 | 242 | 232 | 1184 |
| 1732660140 | 235.75 | 11.75 | 5.25 | 228.04 | 235.75 | 228.04 | 123 |
| 1732573560 | 224 | 11.9 | 5.61 | 223.42 | 232.63 | 223.42 | 242 |
| 1732314000 | 212.1 | -6.64 | -3.04 | 212 | 219.305 | 212 | 3413 |
| 1732227900 | 218.7419 | -10.07 | -4.40 | 222 | 226 | 217.9592 | 51 |
| 1732141740 | 228.81 | 1.9 | 0.84 | 228.5169 | 228.81 | 228 | 103 |
| 1732054800 | 226.914 | 0.27 | 0.12 | 226 | 229.61 | 226 | 778 |
| 1731968640 | 226.64 | -9.61 | -4.07 | 240 | 240 | 226.64 | 73 |
| 1731709260 | 236.25 | 2.5 | 1.07 | 234.5589 | 239.5 | 229.42 | 1868 |
| 1731622800 | 233.75 | 5.6 | 2.46 | 238.068 | 240.9 | 227.4 | 425 |
| 1731536760 | 228.145 | 0.15 | 0.06 | 220.75 | 230.726 | 220.75 | 490 |
| 1731450480 | 228 | -12.04 | -5.02 | 220.18 | 232.38 | 220.18 | 412 |
| 1731363600 | 240.04 | 1.41 | 0.59 | 244.27 | 244.27 | 238.39 | 3547 |
| 1731104400 | 238.635 | -21.14 | -8.14 | 244.304 | 246.34 | 238.635 | 410 |
| 1731018540 | 259.77069 | 9.22 | 3.68 | 259.8868 | 260.825 | 259.77069 | 114 |
| 1730931600 | 250.55 | -8.09 | -3.13 | 246.6104 | 252.37 | 246.6104 | 236 |
| 1730845680 | 258.64 | 3.33 | 1.30 | 251.71 | 258.64 | 251.71 | 9 |
| 1730759160 | 255.31 | -3.03 | -1.17 | 247.7344 | 261.39 | 247.7344 | 463 |
| 1730496420 | 258.33999 | 5.36 | 2.12 | 258.33999 | 258.33999 | 258.33999 | 11 |
| 1730409780 | 252.975 | 0.22 | 0.09 | 252.975 | 252.975 | 252.975 | 100 |
| 1730323500 | 252.75 | -5.25 | -2.03 | 255 | 255 | 245 | 793 |
| 1730237280 | 258 | -5.14 | -1.95 | 263.14 | 263.14 | 258 | 16 |
| 1730150880 | 263.14 | 11.48 | 4.56 | 253.38 | 269 | 253.38 | 75 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
