|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-05 | 5,619,900 | 5.49 | 5.67 | 5.46 | 5.62 | 00:00:00 | | 2010-08-06 | 4,379,600 | 5.66 | 5.69 | 5.51 | 5.53 | 00:00:00 | | 2010-08-09 | 2,023,900 | 5.64 | 5.64 | 5.57 | 5.59 | 00:00:00 | | 2010-08-10 | 2,798,200 | 5.59 | 5.59 | 5.47 | 5.49 | 00:00:00 | | 2010-08-11 | 3,651,200 | 5.48 | 5.49 | 5.28 | 5.30 | 00:00:00 | | 2010-08-12 | 4,585,200 | 5.30 | 5.34 | 5.20 | 5.24 | 00:00:00 | | 2010-08-13 | 3,509,900 | 5.30 | 5.32 | 5.16 | 5.22 | 00:00:00 | | 2010-08-16 | 2,286,000 | 5.22 | 5.34 | 5.16 | 5.32 | 00:00:00 | | 2010-08-17 | 2,683,300 | 5.34 | 5.39 | 5.30 | 5.37 | 00:00:00 | | 2010-08-18 | 2,684,200 | 5.34 | 5.41 | 5.28 | 5.41 | 00:00:00 | | 2010-08-19 | 3,097,800 | 5.42 | 5.45 | 5.25 | 5.26 | 00:00:00 | | 2010-08-20 | 2,291,900 | 5.24 | 5.30 | 5.20 | 5.26 | 00:00:00 | | 2010-08-23 | 2,496,900 | 5.26 | 5.35 | 5.20 | 5.25 | 00:00:00 | | 2010-08-24 | 3,014,600 | 5.20 | 5.26 | 5.12 | 5.21 | 00:00:00 | | 2010-08-25 | 2,672,100 | 5.18 | 5.24 | 5.07 | 5.14 | 00:00:00 | | 2010-08-26 | 2,046,200 | 5.20 | 5.24 | 5.18 | 5.22 | 00:00:00 | | 2010-08-27 | 2,580,600 | 5.20 | 5.29 | 5.14 | 5.28 | 00:00:00 | | 2010-08-30 | 1,278,200 | 5.32 | 5.32 | 5.24 | 5.28 | 00:00:00 | | 2010-08-31 | 3,137,800 | 5.22 | 5.26 | 5.13 | 5.24 | 00:00:00 | | 2010-09-01 | 3,344,600 | 5.28 | 5.41 | 5.20 | 5.41 | 00:00:00 | | 2010-09-02 | 3,568,900 | 5.36 | 5.51 | 5.36 | 5.49 | 00:00:00 | | 2010-09-03 | 3,697,200 | 5.49 | 5.54 | 5.39 | 5.47 | 00:00:00 | | 2010-09-06 | 1,201,600 | 5.50 | 5.51 | 5.44 | 5.45 | 00:00:00 | | 2010-09-07 | 2,213,400 | 5.45 | 5.45 | 5.36 | 5.39 | 00:00:00 | | 2010-09-08 | 2,643,300 | 5.36 | 5.47 | 5.34 | 5.45 | 00:00:00 | | 2010-09-09 | 4,218,000 | 5.48 | 5.55 | 5.45 | 5.55 | 00:00:00 | | 2010-09-10 | 3,921,200 | 5.49 | 5.64 | 5.49 | 5.64 | 00:00:00 | | 2010-09-13 | 5,052,300 | 5.69 | 5.78 | 5.68 | 5.74 | 00:00:00 | | 2010-09-14 | 5,415,500 | 5.78 | 5.84 | 5.70 | 5.83 | 00:00:00 | | 2010-09-15 | 5,878,300 | 5.83 | 5.88 | 5.72 | 5.76 | 00:00:00 | | 2010-09-16 | 2,602,400 | 5.78 | 5.80 | 5.71 | 5.75 | 00:00:00 | | 2010-09-17 | 4,584,600 | 5.81 | 5.86 | 5.76 | 5.82 | 00:00:00 | | 2010-09-20 | 3,389,400 | 5.82 | 5.93 | 5.78 | 5.92 | 00:00:00 | | 2010-09-21 | 3,247,700 | 5.91 | 5.99 | 5.88 | 5.89 | 00:00:00 | | 2010-09-22 | 5,920,700 | 5.80 | 5.82 | 5.69 | 5.74 | 00:00:00 | | 2010-09-23 | 3,036,500 | 5.78 | 5.81 | 5.66 | 5.74 | 00:00:00 | | 2010-09-24 | 4,289,200 | 5.76 | 5.99 | 5.74 | 5.98 | 00:00:00 | | 2010-09-27 | 2,548,800 | 5.99 | 6.00 | 5.91 | 5.95 | 00:00:00 | | 2010-09-28 | 8,067,500 | 5.90 | 5.90 | 5.74 | 5.87 | 00:00:00 | | 2010-09-29 | 3,307,400 | 5.88 | 5.94 | 5.84 | 5.91 | 00:00:00 | | 2010-09-30 | 6,302,900 | 5.89 | 6.06 | 5.86 | 5.97 | 00:00:00 | | 2010-10-01 | 3,948,700 | 5.97 | 6.06 | 5.93 | 5.95 | 00:00:00 | | 2010-10-04 | 4,628,900 | 5.99 | 5.99 | 5.77 | 5.84 | 00:00:00 | | 2010-10-05 | 2,914,800 | 5.86 | 5.96 | 5.82 | 5.94 | 00:00:00 | | 2010-10-06 | 3,380,900 | 5.97 | 6.05 | 5.97 | 5.98 | 00:00:00 | | 2010-10-07 | 3,498,300 | 5.99 | 6.07 | 5.93 | 6.05 | 00:00:00 | | 2010-10-08 | 3,328,700 | 6.05 | 6.05 | 5.94 | 5.99 | 00:00:00 | | 2010-10-11 | 1,910,600 | 6.01 | 6.03 | 5.96 | 5.99 | 00:00:00 | | 2010-10-12 | 5,170,500 | 5.95 | 6.15 | 5.87 | 6.12 | 00:00:00 | | 2010-10-13 | 5,143,500 | 6.16 | 6.30 | 6.15 | 6.28 | 00:00:00 | | 2010-10-14 | 6,955,400 | 6.30 | 6.44 | 6.23 | 6.34 | 00:00:00 | | 2010-10-15 | 5,087,000 | 6.35 | 6.45 | 6.32 | 6.39 | 00:00:00 | | 2010-10-18 | 3,466,500 | 6.42 | 6.47 | 6.38 | 6.43 | 00:00:00 | | 2010-10-19 | 3,728,400 | 6.45 | 6.47 | 6.32 | 6.32 | 00:00:00 | | 2010-10-20 | 2,886,700 | 6.30 | 6.44 | 6.28 | 6.43 | 00:00:00 | | 2010-10-21 | 3,599,100 | 6.43 | 6.57 | 6.43 | 6.56 | 00:00:00 | | 2010-10-22 | 3,976,000 | 6.53 | 6.59 | 6.51 | 6.58 | 00:00:00 | | 2010-10-25 | 4,050,300 | 6.30 | 6.41 | 6.25 | 6.26 | 00:00:00 | | 2010-10-26 | 2,994,900 | 6.27 | 6.31 | 6.18 | 6.20 | 00:00:00 | | 2010-10-27 | 3,422,400 | 6.18 | 6.26 | 6.09 | 6.16 | 00:00:00 | | 2010-10-28 | 2,705,500 | 6.18 | 6.23 | 6.12 | 6.16 | 00:00:00 | | 2010-10-29 | 4,057,500 | 6.17 | 6.18 | 6.09 | 6.14 | 00:00:00 | | 2010-11-01 | 2,989,400 | 6.17 | 6.21 | 6.11 | 6.18 | 00:00:00 | | 2010-11-02 | 2,952,800 | 6.17 | 6.18 | 6.07 | 6.16 | 00:00:00 | | 2010-11-03 | 4,422,400 | 6.22 | 6.22 | 6.06 | 6.10 | 00:00:00 | | 2010-11-04 | 6,837,900 | 6.20 | 6.36 | 6.15 | 6.16 | 00:00:00 | | 2010-11-05 | 3,648,400 | 6.20 | 6.20 | 6.07 | 6.14 | 00:00:00 | | 2010-11-08 | 3,767,600 | 6.16 | 6.18 | 5.94 | 6.01 | 00:00:00 | | 2010-11-09 | 3,528,000 | 6.00 | 6.12 | 5.99 | 6.11 | 00:00:00 | | 2010-11-10 | 3,213,200 | 6.11 | 6.11 | 5.94 | 5.97 | 00:00:00 | | 2010-11-11 | 3,197,800 | 5.99 | 6.01 | 5.85 | 5.88 | 00:00:00 | | 2010-11-12 | 3,967,400 | 5.82 | 5.93 | 5.77 | 5.88 | 00:00:00 | | 2010-11-15 | 2,897,200 | 5.89 | 6.04 | 5.85 | 5.99 | 00:00:00 | | 2010-11-16 | 2,599,400 | 5.96 | 5.96 | 5.82 | 5.82 | 00:00:00 | | 2010-11-17 | 2,026,600 | 5.82 | 5.90 | 5.78 | 5.85 | 00:00:00 | | 2010-11-18 | 4,290,100 | 5.95 | 6.09 | 5.85 | 6.07 | 00:00:00 | | 2010-11-19 | 4,939,900 | 6.10 | 6.12 | 6.01 | 6.09 | 00:00:00 | | 2010-11-22 | 3,807,700 | 6.08 | 6.11 | 6.01 | 6.06 | 00:00:00 | | 2010-11-23 | 3,620,800 | 6.04 | 6.14 | 5.88 | 5.89 | 00:00:00 | | 2010-11-24 | 4,773,600 | 5.86 | 5.96 | 5.78 | 5.95 | 00:00:00 | | 2010-11-25 | 1,772,400 | 5.94 | 6.03 | 5.89 | 6.01 | 00:00:00 | | 2010-11-26 | 5,299,100 | 5.97 | 6.14 | 5.91 | 6.09 | 00:00:00 | | 2010-11-29 | 4,610,900 | 6.09 | 6.20 | 5.89 | 5.89 | 00:00:00 | | 2010-11-30 | 3,436,600 | 5.89 | 5.97 | 5.80 | 5.86 | 00:00:00 | | 2010-12-01 | 4,821,100 | 5.88 | 6.10 | 5.84 | 6.07 | 00:00:00 | | 2010-12-02 | 4,851,400 | 6.07 | 6.20 | 6.05 | 6.20 | 00:00:00 | | 2010-12-03 | 3,340,600 | 6.20 | 6.21 | 6.12 | 6.20 | 00:00:00 | | 2010-12-06 | 2,574,900 | 6.22 | 6.28 | 6.17 | 6.24 | 00:00:00 | | 2010-12-07 | 1,970,500 | 6.25 | 6.34 | 6.24 | 6.32 | 00:00:00 | | 2010-12-08 | 2,860,600 | 6.30 | 6.46 | 6.26 | 6.39 | 00:00:00 | | 2010-12-09 | 3,084,600 | 6.45 | 6.47 | 6.20 | 6.20 | 00:00:00 | | 2010-12-10 | 2,653,900 | 6.20 | 6.29 | 6.14 | 6.14 | 00:00:00 | | 2010-12-13 | 1,685,400 | 6.18 | 6.24 | 6.14 | 6.20 | 00:00:00 | | 2010-12-14 | 1,323,000 | 6.18 | 6.20 | 6.09 | 6.17 | 00:00:00 | | 2010-12-15 | 1,146,300 | 6.16 | 6.16 | 6.10 | 6.16 | 00:00:00 | | 2010-12-16 | 1,637,300 | 6.16 | 6.20 | 6.11 | 6.20 | 00:00:00 | | 2010-12-17 | 1,933,500 | 6.24 | 6.24 | 6.12 | 6.12 | 00:00:00 | | 2010-12-20 | 1,689,100 | 6.12 | 6.24 | 6.11 | 6.16 | 00:00:00 | | 2010-12-21 | 1,345,700 | 6.18 | 6.27 | 6.18 | 6.24 | 00:00:00 | | 2010-12-22 | 1,294,000 | 6.24 | 6.26 | 6.21 | 6.21 | 00:00:00 | | 2010-12-23 | 758,200 | 6.21 | 6.24 | 6.18 | 6.22 | 00:00:00 | | 2010-12-24 | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 00:00:00 | | 2010-12-27 | 1,393,600 | 6.20 | 6.23 | 6.06 | 6.09 | 00:00:00 | | 2010-12-28 | 770,300 | 6.09 | 6.12 | 6.03 | 6.07 | 00:00:00 | | 2010-12-29 | 1,626,800 | 6.07 | 6.21 | 6.06 | 6.18 | 00:00:00 | | 2010-12-30 | 1,281,500 | 6.18 | 6.18 | 6.05 | 6.05 | 00:00:00 | | 2011-01-03 | 1,949,000 | 6.10 | 6.28 | 6.07 | 6.14 | 00:00:00 | | 2011-01-04 | 1,999,300 | 6.14 | 6.20 | 6.07 | 6.10 | 00:00:00 | | 2011-01-05 | 2,667,300 | 6.10 | 6.12 | 6.01 | 6.01 | 00:00:00 | | 2011-01-06 | 2,104,700 | 6.00 | 6.14 | 6.00 | 6.03 | 00:00:00 | | 2011-01-07 | 1,654,500 | 6.03 | 6.12 | 5.99 | 6.05 | 00:00:00 | | 2011-01-10 | 2,508,800 | 6.05 | 6.05 | 5.90 | 5.91 | 00:00:00 | | 2011-01-11 | 2,741,800 | 5.93 | 6.04 | 5.84 | 6.02 | 00:00:00 | | 2011-01-12 | 3,157,200 | 6.03 | 6.16 | 6.01 | 6.09 | 00:00:00 | | 2011-01-13 | 4,129,700 | 6.10 | 6.10 | 5.91 | 5.91 | 00:00:00 | | 2011-01-14 | 3,693,800 | 5.92 | 5.93 | 5.83 | 5.88 | 00:00:00 | | 2011-01-17 | 4,156,400 | 5.93 | 5.99 | 5.86 | 5.99 | 00:00:00 | | 2011-01-18 | 4,363,600 | 6.03 | 6.12 | 6.01 | 6.09 | 00:00:00 | | 2011-01-19 | 4,343,100 | 6.09 | 6.11 | 5.96 | 5.97 | 00:00:00 | | 2011-01-20 | 5,779,000 | 5.99 | 6.00 | 5.73 | 5.78 | 00:00:00 | | 2011-01-21 | 3,929,800 | 5.78 | 5.86 | 5.73 | 5.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
