|
 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 | | 2011-01-21 | 3,929,800 | 5.78 | 5.86 | 5.73 | 5.78 | 00:00:00 | | 2011-01-24 | 3,379,200 | 5.80 | 5.80 | 5.66 | 5.68 | 00:00:00 | | 2011-01-25 | 2,864,700 | 5.69 | 5.74 | 5.66 | 5.70 | 00:00:00 | | 2011-01-26 | 3,663,000 | 5.72 | 5.87 | 5.70 | 5.84 | 00:00:00 | | 2011-01-27 | 3,168,900 | 5.86 | 5.91 | 5.78 | 5.78 | 00:00:00 | | 2011-01-28 | 5,351,800 | 5.77 | 5.78 | 5.60 | 5.61 | 00:00:00 | | 2011-01-31 | 3,155,800 | 5.57 | 5.62 | 5.53 | 5.58 | 00:00:00 | | 2011-02-01 | 3,217,900 | 5.62 | 5.67 | 5.59 | 5.63 | 00:00:00 | | 2011-02-02 | 3,733,300 | 5.64 | 5.72 | 5.57 | 5.61 | 00:00:00 | | 2011-02-03 | 2,735,500 | 5.61 | 5.65 | 5.54 | 5.65 | 00:00:00 | | 2011-02-04 | 2,178,500 | 5.66 | 5.67 | 5.61 | 5.64 | 00:00:00 | | 2011-02-07 | 3,526,000 | 5.64 | 5.80 | 5.61 | 5.75 | 00:00:00 | | 2011-02-08 | 5,607,800 | 5.78 | 5.90 | 5.74 | 5.90 | 00:00:00 | | 2011-02-09 | 6,699,400 | 5.92 | 6.07 | 5.89 | 5.98 | 00:00:00 | | 2011-02-10 | 3,930,800 | 5.97 | 6.03 | 5.86 | 6.01 | 00:00:00 | | 2011-02-11 | 8,297,900 | 6.05 | 6.15 | 5.97 | 6.11 | 00:00:00 | | 2011-02-14 | 2,532,500 | 6.12 | 6.14 | 6.05 | 6.08 | 00:00:00 | | 2011-02-15 | 3,573,700 | 6.05 | 6.10 | 5.98 | 6.01 | 00:00:00 | | 2011-02-16 | 3,246,400 | 6.00 | 6.04 | 5.92 | 6.02 | 00:00:00 | | 2011-02-17 | 4,532,800 | 6.01 | 6.04 | 5.95 | 5.96 | 00:00:00 | | 2011-02-18 | 4,240,900 | 6.01 | 6.03 | 5.88 | 6.01 | 00:00:00 | | 2011-02-21 | 2,769,700 | 5.99 | 6.04 | 5.88 | 5.89 | 00:00:00 | | 2011-02-22 | 1,909,400 | 5.84 | 5.91 | 5.82 | 5.89 | 00:00:00 | | 2011-02-23 | 3,575,200 | 5.89 | 5.90 | 5.71 | 5.72 | 00:00:00 | | 2011-02-24 | 3,365,000 | 5.71 | 5.72 | 5.63 | 5.66 | 00:00:00 | | 2011-02-25 | 2,251,500 | 5.67 | 5.80 | 5.66 | 5.78 | 00:00:00 | | 2011-02-28 | 2,630,500 | 5.80 | 5.86 | 5.74 | 5.84 | 00:00:00 | | 2011-03-01 | 4,730,900 | 5.89 | 5.97 | 5.86 | 5.87 | 00:00:00 | | 2011-03-02 | 3,282,400 | 5.84 | 5.91 | 5.74 | 5.84 | 00:00:00 | | 2011-03-03 | 3,347,700 | 5.86 | 5.95 | 5.84 | 5.86 | 00:00:00 | | 2011-03-04 | 2,297,400 | 5.86 | 5.94 | 5.78 | 5.78 | 00:00:00 | | 2011-03-07 | 4,317,700 | 5.78 | 5.92 | 5.72 | 5.90 | 00:00:00 | | 2011-03-08 | 8,898,000 | 5.88 | 6.10 | 5.85 | 6.09 | 00:00:00 | | 2011-03-09 | 7,698,400 | 6.12 | 6.24 | 6.11 | 6.22 | 00:00:00 | | 2011-03-10 | 5,325,500 | 6.18 | 6.22 | 6.06 | 6.07 | 00:00:00 | | 2011-03-11 | 3,058,300 | 6.03 | 6.14 | 6.02 | 6.05 | 00:00:00 | | 2011-03-14 | 3,676,500 | 6.02 | 6.13 | 6.01 | 6.03 | 00:00:00 | | 2011-03-15 | 5,773,400 | 5.92 | 5.95 | 5.73 | 5.92 | 00:00:00 | | 2011-03-16 | 6,279,200 | 5.94 | 6.03 | 5.74 | 5.75 | 00:00:00 | | 2011-03-17 | 4,739,600 | 5.80 | 5.88 | 5.74 | 5.80 | 00:00:00 | | 2011-03-18 | 4,069,800 | 5.86 | 5.95 | 5.79 | 5.93 | 00:00:00 | | 2011-03-21 | 3,105,000 | 6.01 | 6.06 | 5.94 | 6.06 | 00:00:00 | | 2011-03-22 | 2,769,600 | 6.05 | 6.09 | 6.01 | 6.02 | 00:00:00 | | 2011-03-23 | 3,215,500 | 5.99 | 6.11 | 5.97 | 6.11 | 00:00:00 | | 2011-03-24 | 2,675,400 | 6.11 | 6.18 | 6.05 | 6.18 | 00:00:00 | | 2011-03-25 | 3,443,700 | 6.18 | 6.26 | 6.15 | 6.25 | 00:00:00 | | 2011-03-28 | 3,074,600 | 6.27 | 6.28 | 6.21 | 6.24 | 00:00:00 | | 2011-03-29 | 1,898,200 | 6.25 | 6.25 | 6.16 | 6.25 | 00:00:00 | | 2011-03-30 | 2,550,200 | 6.28 | 6.30 | 6.26 | 6.28 | 00:00:00 | | 2011-03-31 | 2,605,800 | 6.28 | 6.30 | 6.18 | 6.20 | 00:00:00 | | 2011-04-01 | 3,258,500 | 6.24 | 6.28 | 6.13 | 6.24 | 00:00:00 | | 2011-04-04 | 3,563,800 | 6.24 | 6.35 | 6.21 | 6.33 | 00:00:00 | | 2011-04-05 | 3,554,800 | 6.33 | 6.43 | 6.31 | 6.33 | 00:00:00 | | 2011-04-06 | 7,242,300 | 6.59 | 6.67 | 6.50 | 6.65 | 00:00:00 | | 2011-04-07 | 4,275,300 | 6.64 | 6.64 | 6.49 | 6.50 | 00:00:00 | | 2011-04-08 | 2,636,100 | 6.55 | 6.55 | 6.47 | 6.48 | 00:00:00 | | 2011-04-11 | 2,002,400 | 6.48 | 6.49 | 6.41 | 6.45 | 00:00:00 | | 2011-04-12 | 4,493,600 | 6.43 | 6.44 | 6.25 | 6.34 | 00:00:00 | | 2011-04-13 | 5,607,900 | 6.38 | 6.57 | 6.36 | 6.51 | 00:00:00 | | 2011-04-14 | 3,714,100 | 6.51 | 6.56 | 6.38 | 6.44 | 00:00:00 | | 2011-04-15 | 3,815,300 | 6.47 | 6.53 | 6.42 | 6.48 | 00:00:00 | | 2011-04-18 | 3,465,000 | 6.47 | 6.55 | 6.32 | 6.36 | 00:00:00 | | 2011-04-19 | 3,505,400 | 6.37 | 6.58 | 6.37 | 6.55 | 00:00:00 | | 2011-04-20 | 4,369,200 | 6.59 | 6.64 | 6.56 | 6.59 | 00:00:00 | | 2011-04-21 | 4,336,300 | 6.61 | 6.77 | 6.55 | 6.76 | 00:00:00 | | 2011-04-26 | 6,308,000 | 6.76 | 7.06 | 6.71 | 7.03 | 00:00:00 | | 2011-04-27 | 4,090,600 | 7.00 | 7.06 | 6.89 | 6.91 | 00:00:00 | | 2011-04-28 | 2,643,300 | 6.98 | 7.02 | 6.89 | 6.97 | 00:00:00 | | 2011-04-29 | 3,065,700 | 6.97 | 7.05 | 6.94 | 7.03 | 00:00:00 | | 2011-05-02 | 4,092,500 | 7.10 | 7.17 | 6.95 | 6.98 | 00:00:00 | | 2011-05-03 | 4,812,700 | 6.92 | 7.01 | 6.81 | 6.87 | 00:00:00 | | 2011-05-04 | 5,693,800 | 6.89 | 6.93 | 6.73 | 6.78 | 00:00:00 | | 2011-05-05 | 8,084,000 | 6.89 | 7.00 | 6.80 | 6.88 | 00:00:00 | | 2011-05-06 | 4,008,400 | 6.91 | 6.99 | 6.81 | 6.96 | 00:00:00 | | 2011-05-09 | 3,633,600 | 6.93 | 7.07 | 6.89 | 7.00 | 00:00:00 | | 2011-05-10 | 5,907,000 | 7.07 | 7.20 | 7.03 | 7.18 | 00:00:00 | | 2011-05-11 | 4,485,000 | 7.21 | 7.22 | 7.07 | 7.09 | 00:00:00 | | 2011-05-12 | 3,256,700 | 7.05 | 7.09 | 6.97 | 7.08 | 00:00:00 | | 2011-05-13 | 3,013,000 | 7.10 | 7.14 | 7.01 | 7.03 | 00:00:00 | | 2011-05-16 | 3,204,500 | 6.99 | 7.07 | 6.93 | 7.04 | 00:00:00 | | 2011-05-17 | 5,636,900 | 7.07 | 7.13 | 6.98 | 7.01 | 00:00:00 | | 2011-05-18 | 2,526,600 | 7.01 | 7.05 | 6.96 | 6.99 | 00:00:00 | | 2011-05-19 | 2,996,400 | 7.01 | 7.05 | 6.91 | 6.98 | 00:00:00 | | 2011-05-20 | 5,042,700 | 6.98 | 7.01 | 6.78 | 6.79 | 00:00:00 | | 2011-05-23 | 4,456,600 | 6.57 | 6.68 | 6.50 | 6.61 | 00:00:00 | | 2011-05-24 | 2,809,400 | 6.60 | 6.74 | 6.60 | 6.72 | 00:00:00 | | 2011-05-25 | 2,454,100 | 6.70 | 6.76 | 6.65 | 6.70 | 00:00:00 | | 2011-05-26 | 3,301,600 | 6.74 | 6.82 | 6.66 | 6.76 | 00:00:00 | | 2011-05-27 | 2,924,100 | 6.81 | 6.87 | 6.78 | 6.84 | 00:00:00 | | 2011-05-30 | 1,194,700 | 6.87 | 6.87 | 6.76 | 6.80 | 00:00:00 | | 2011-05-31 | 2,403,900 | 6.85 | 6.93 | 6.84 | 6.93 | 00:00:00 | | 2011-06-01 | 2,676,000 | 6.93 | 6.98 | 6.86 | 6.90 | 00:00:00 | | 2011-06-02 | 2,084,900 | 6.88 | 6.88 | 6.74 | 6.74 | 00:00:00 | | 2011-06-03 | 2,460,100 | 6.75 | 6.82 | 6.66 | 6.76 | 00:00:00 | | 2011-06-06 | 2,814,700 | 6.84 | 6.89 | 6.78 | 6.88 | 00:00:00 | | 2011-06-07 | 2,139,100 | 6.88 | 6.93 | 6.80 | 6.86 | 00:00:00 | | 2011-06-08 | 3,127,900 | 6.81 | 6.83 | 6.66 | 6.66 | 00:00:00 | | 2011-06-09 | 2,727,800 | 6.66 | 6.80 | 6.65 | 6.79 | 00:00:00 | | 2011-06-10 | 1,922,900 | 6.81 | 6.81 | 6.63 | 6.66 | 00:00:00 | | 2011-06-13 | 1,572,200 | 6.66 | 6.67 | 6.57 | 6.61 | 00:00:00 | | 2011-06-14 | 3,007,500 | 6.66 | 6.82 | 6.66 | 6.81 | 00:00:00 | | 2011-06-15 | 3,599,400 | 6.82 | 6.93 | 6.74 | 6.81 | 00:00:00 | | 2011-06-16 | 3,151,000 | 6.77 | 6.80 | 6.64 | 6.76 | 00:00:00 | | 2011-06-17 | 2,421,700 | 6.72 | 6.82 | 6.63 | 6.76 | 00:00:00 | | 2011-06-20 | 1,729,000 | 6.69 | 6.74 | 6.64 | 6.72 | 00:00:00 | | 2011-06-21 | 2,804,000 | 6.74 | 6.91 | 6.73 | 6.91 | 00:00:00 | | 2011-06-22 | 1,773,300 | 6.91 | 6.94 | 6.83 | 6.91 | 00:00:00 | | 2011-06-23 | 2,616,800 | 6.87 | 6.91 | 6.72 | 6.79 | 00:00:00 | | 2011-06-24 | 5,433,900 | 6.85 | 7.05 | 6.85 | 6.95 | 00:00:00 | | 2011-06-27 | 2,779,100 | 6.95 | 7.07 | 6.90 | 7.04 | 00:00:00 | | 2011-06-28 | 3,299,700 | 7.04 | 7.15 | 6.99 | 7.14 | 00:00:00 | | 2011-06-29 | 4,569,200 | 7.15 | 7.30 | 7.14 | 7.29 | 00:00:00 | | 2011-06-30 | 3,932,300 | 7.37 | 7.47 | 7.32 | 7.45 | 00:00:00 | | 2011-07-01 | 4,031,200 | 7.49 | 7.56 | 7.32 | 7.51 | 00:00:00 | | 2011-07-04 | 2,329,700 | 7.49 | 7.64 | 7.49 | 7.59 | 00:00:00 | | 2011-07-05 | 2,735,400 | 7.59 | 7.67 | 7.55 | 7.62 | 00:00:00 | | 2011-07-06 | 2,725,700 | 7.65 | 7.66 | 7.48 | 7.52 | 00:00:00 | | 2011-07-07 | 3,970,900 | 7.54 | 7.73 | 7.53 | 7.68 | 00:00:00 | | 2011-07-08 | 4,409,600 | 7.71 | 7.75 | 7.36 | 7.39 | 00:00:00 | | 2011-07-11 | 4,917,000 | 7.39 | 7.41 | 7.14 | 7.22 | 00:00:00 | | 2011-07-12 | 6,818,600 | 7.09 | 7.34 | 6.89 | 7.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
