|
 PIRELLI & C - [Ticker: PC.MI] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PC.MI quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 47,666,300 | 1.08 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2005-01-25 | 40,569,600 | 1.04 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2005-01-26 | 30,423,000 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2005-01-27 | 22,897,900 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2005-01-28 | 21,008,700 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2005-01-31 | 28,139,800 | 1.05 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2005-02-01 | 14,598,800 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2005-02-02 | 24,793,200 | 1.09 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2005-02-03 | 30,507,600 | 1.10 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2005-02-04 | 39,158,300 | 1.10 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2005-02-07 | 64,762,500 | 1.02 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2005-02-08 | 41,418,900 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2005-02-09 | 35,193,100 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2005-02-10 | 29,066,600 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2005-02-11 | 31,274,500 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2005-02-14 | 36,066,800 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2005-02-15 | 53,913,800 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2005-02-16 | 52,968,700 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2005-02-17 | 50,571,600 | 0.98 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2005-02-18 | 93,815,500 | 0.96 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2005-02-21 | 26,802,000 | 1.00 | 1.00 | 0.97 | 0.98 | 00:00:00 | | 2005-02-22 | 40,877,300 | 0.98 | 0.98 | 0.94 | 0.96 | 00:00:00 | | 2005-02-23 | 23,345,700 | 0.95 | 0.96 | 0.93 | 0.96 | 00:00:00 | | 2005-02-24 | 40,885,300 | 0.96 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2005-02-25 | 33,821,500 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2005-02-28 | 23,632,100 | 0.99 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2005-03-01 | 14,961,000 | 0.98 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2005-03-02 | 17,788,300 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2005-03-03 | 18,894,400 | 0.96 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2005-03-04 | 31,208,800 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2005-03-07 | 10,781,800 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2005-03-08 | 19,067,700 | 0.98 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2005-03-09 | 60,785,600 | 0.98 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2005-03-10 | 19,150,800 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2005-03-11 | 13,365,000 | 0.99 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2005-03-14 | 11,343,900 | 0.97 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2005-03-15 | 15,553,200 | 0.97 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2005-03-16 | 21,865,700 | 0.97 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2005-03-17 | 13,128,700 | 0.97 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2005-03-18 | 24,823,100 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2005-03-21 | 38,496,400 | 0.96 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2005-03-22 | 24,692,900 | 0.95 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2005-03-23 | 19,536,900 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2005-03-24 | 23,188,900 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2005-03-25 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2005-03-28 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2005-03-29 | 24,401,700 | 0.97 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2005-03-30 | 16,798,700 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2005-03-31 | 20,713,600 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2005-04-01 | 17,051,800 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2005-04-04 | 18,828,400 | 0.96 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2005-04-05 | 17,027,200 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2005-04-06 | 16,428,800 | 0.94 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2005-04-07 | 49,963,800 | 0.94 | 0.97 | 0.94 | 0.96 | 00:00:00 | | 2005-04-08 | 17,149,400 | 0.97 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2005-04-11 | 28,396,500 | 0.96 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2005-04-12 | 24,760,400 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2005-04-13 | 17,028,600 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2005-04-14 | 16,576,300 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2005-04-15 | 27,949,400 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2005-04-18 | 30,853,200 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2005-04-19 | 17,356,600 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2005-04-20 | 21,981,500 | 0.89 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2005-04-21 | 17,964,100 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2005-04-22 | 14,493,200 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2005-04-25 | 4,082,600 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2005-04-26 | 9,291,800 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2005-04-27 | 14,848,900 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2005-04-28 | 15,329,900 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2005-04-29 | 22,810,800 | 0.86 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2005-05-02 | 17,187,100 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2005-05-03 | 14,077,300 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2005-05-04 | 19,466,400 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2005-05-05 | 11,809,600 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2005-05-06 | 13,415,600 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2005-05-09 | 26,333,900 | 0.87 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2005-05-10 | 36,971,500 | 0.88 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2005-05-11 | 73,912,000 | 0.87 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2005-05-12 | 29,145,700 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2005-05-13 | 32,640,900 | 0.90 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2005-05-16 | 40,463,500 | 0.91 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2005-05-17 | 23,474,900 | 0.91 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2005-05-18 | 27,755,600 | 0.89 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2005-05-19 | 88,565,700 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2005-05-20 | 28,649,400 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2005-05-23 | 20,374,900 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2005-05-24 | 13,904,300 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2005-05-25 | 46,375,800 | 0.90 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2005-05-26 | 16,640,000 | 0.90 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2005-05-27 | 32,957,200 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2005-05-30 | 9,942,300 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2005-05-31 | 31,286,200 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2005-06-01 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2005-06-02 | 32,516,600 | 0.91 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2005-06-03 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2005-06-06 | 14,499,500 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2005-06-07 | 28,974,300 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2005-06-08 | 17,845,600 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2005-06-09 | 21,246,800 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2005-06-10 | 38,488,400 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2005-06-13 | 24,010,000 | 0.85 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2005-06-14 | 36,630,000 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2005-06-15 | 36,905,600 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2005-06-16 | 20,857,600 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2005-06-17 | 59,110,800 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2005-06-20 | 19,610,700 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2005-06-21 | 18,791,500 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2005-06-22 | 16,860,800 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2005-06-23 | 19,270,800 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2005-06-24 | 14,511,900 | 0.84 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2005-06-27 | 20,001,500 | 0.83 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2005-06-28 | 30,657,900 | 0.83 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2005-06-29 | 33,255,000 | 0.85 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2005-06-30 | 35,154,100 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2005-07-01 | 17,095,500 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2005-07-04 | 12,361,200 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2005-07-05 | 27,633,600 | 0.86 | 0.86 | 0.83 | 0.84 | 00:00:00 | | 2005-07-06 | 29,097,400 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2005-07-07 | 55,352,400 | 0.83 | 0.84 | 0.79 | 0.81 | 00:00:00 | | 2005-07-08 | 13,717,400 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2005-07-11 | 18,928,900 | 0.83 | 0.85 | 0.83 | 0.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
