|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-16 | 17,647,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-03-17 | 27,275,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-03-18 | 26,479,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-03-19 | 48,270,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-03-20 | 50,878,300 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-03-23 | 54,631,200 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2009-03-24 | 72,660,400 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-03-25 | 60,183,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-03-26 | 51,844,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-03-27 | 56,210,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-03-30 | 50,540,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-03-31 | 64,013,400 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-04-01 | 58,717,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-04-02 | 111,413,700 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-04-03 | 131,041,500 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-04-06 | 102,123,900 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-04-07 | 110,088,200 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2009-04-08 | 78,452,700 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2009-04-09 | 91,487,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2009-04-10 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-04-13 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-04-14 | 68,855,400 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2009-04-15 | 54,128,200 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-04-16 | 49,305,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-04-17 | 44,326,100 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-04-20 | 45,000,800 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2009-04-21 | 68,601,300 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-04-22 | 125,689,200 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2009-04-23 | 119,363,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2009-04-24 | 100,719,800 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2009-04-27 | 59,055,100 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2009-04-28 | 52,943,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-04-29 | 40,179,700 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2009-04-30 | 48,079,200 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2009-05-01 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-05-04 | 67,834,300 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2009-05-05 | 90,682,300 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-05-06 | 50,626,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2009-05-07 | 66,590,900 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2009-05-08 | 44,762,600 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2009-05-11 | 49,388,200 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-05-12 | 49,779,500 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-05-13 | 64,095,300 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2009-05-14 | 52,978,800 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2009-05-15 | 40,653,100 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-05-18 | 38,127,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-05-19 | 61,427,800 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-05-20 | 55,811,400 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2009-05-21 | 29,440,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2009-05-22 | 36,928,300 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-05-25 | 1,673,300 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-05-26 | 30,326,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2009-05-27 | 28,665,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2009-05-28 | 24,763,200 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-05-29 | 49,561,100 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-06-01 | 57,843,700 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-06-02 | 55,649,300 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-06-03 | 62,543,300 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2009-06-04 | 43,140,600 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-06-05 | 56,706,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-06-08 | 40,129,900 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-06-09 | 44,212,900 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-06-10 | 39,171,200 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-06-11 | 40,435,600 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-06-12 | 70,198,300 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2009-06-15 | 28,941,700 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-06-16 | 27,940,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-06-17 | 33,169,700 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2009-06-18 | 39,457,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-06-19 | 59,837,100 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2009-06-22 | 48,698,200 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2009-06-23 | 34,544,900 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2009-06-24 | 27,891,900 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-06-25 | 32,333,800 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-06-26 | 30,982,800 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-06-29 | 33,156,300 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-06-30 | 32,191,300 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-07-01 | 27,088,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-07-02 | 36,953,100 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-07-03 | 49,550,300 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2009-07-06 | 22,669,900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-07-07 | 32,401,100 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2009-07-08 | 53,310,400 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2009-07-09 | 46,401,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-07-10 | 41,748,600 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-07-13 | 27,337,600 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-07-14 | 38,284,900 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-07-15 | 63,336,900 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-07-16 | 37,370,600 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-07-17 | 20,384,900 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-07-20 | 51,189,900 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2009-07-21 | 48,194,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-07-22 | 27,017,500 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2009-07-23 | 39,658,700 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2009-07-24 | 45,873,700 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-07-27 | 27,424,700 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-07-28 | 25,566,100 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-07-29 | 22,244,500 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-07-30 | 96,340,500 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2009-07-31 | 29,930,100 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2009-08-03 | 59,275,700 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-08-04 | 50,985,200 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2009-08-05 | 51,755,200 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2009-08-06 | 92,866,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2009-08-07 | 56,066,600 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2009-08-10 | 25,364,600 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2009-08-11 | 31,990,100 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2009-08-12 | 32,143,800 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2009-08-13 | 39,993,600 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2009-08-14 | 21,848,200 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2009-08-17 | 22,620,700 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2009-08-18 | 17,821,600 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2009-08-19 | 18,090,900 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2009-08-20 | 31,296,400 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2009-08-21 | 27,162,400 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2009-08-24 | 32,504,300 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2009-08-25 | 36,904,400 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2009-08-26 | 40,437,000 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2009-08-27 | 23,712,700 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2009-08-28 | 22,817,200 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2009-08-31 | 17,201,700 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
