|
 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 | | 2011-07-12 | 6,818,600 | 7.09 | 7.34 | 6.89 | 7.33 | 00:00:00 | | 2011-07-13 | 4,302,100 | 7.15 | 7.55 | 7.15 | 7.53 | 00:00:00 | | 2011-07-14 | 2,851,500 | 7.45 | 7.58 | 7.40 | 7.43 | 00:00:00 | | 2011-07-15 | 4,684,200 | 7.50 | 7.68 | 7.45 | 7.66 | 00:00:00 | | 2011-07-18 | 4,019,200 | 7.67 | 7.73 | 7.51 | 7.57 | 00:00:00 | | 2011-07-19 | 8,111,500 | 7.55 | 7.57 | 7.16 | 7.20 | 00:00:00 | | 2011-07-20 | 6,652,300 | 7.26 | 7.28 | 7.07 | 7.12 | 00:00:00 | | 2011-07-21 | 5,390,300 | 7.16 | 7.22 | 6.99 | 7.15 | 00:00:00 | | 2011-07-22 | 2,715,700 | 7.20 | 7.26 | 7.16 | 7.25 | 00:00:00 | | 2011-07-25 | 3,510,800 | 7.21 | 7.38 | 7.11 | 7.37 | 00:00:00 | | 2011-07-26 | 5,578,300 | 7.38 | 7.44 | 7.03 | 7.10 | 00:00:00 | | 2011-07-27 | 10,077,400 | 7.09 | 7.47 | 7.02 | 7.18 | 00:00:00 | | 2011-07-28 | 6,286,100 | 7.12 | 7.44 | 7.12 | 7.32 | 00:00:00 | | 2011-07-29 | 5,018,700 | 7.26 | 7.36 | 7.07 | 7.24 | 00:00:00 | | 2011-08-01 | 4,628,500 | 7.31 | 7.37 | 6.95 | 7.05 | 00:00:00 | | 2011-08-02 | 6,556,900 | 6.99 | 7.07 | 6.54 | 6.64 | 00:00:00 | | 2011-08-03 | 5,015,700 | 6.56 | 6.83 | 6.43 | 6.58 | 00:00:00 | | 2011-08-04 | 4,966,200 | 6.68 | 6.72 | 6.13 | 6.15 | 00:00:00 | | 2011-08-05 | 10,888,900 | 6.00 | 6.16 | 5.72 | 5.84 | 00:00:00 | | 2011-08-08 | 10,386,600 | 5.76 | 6.11 | 5.20 | 5.24 | 00:00:00 | | 2011-08-09 | 10,398,000 | 5.24 | 5.43 | 4.92 | 5.38 | 00:00:00 | | 2011-08-10 | 8,628,400 | 5.54 | 5.72 | 5.11 | 5.24 | 00:00:00 | | 2011-08-11 | 7,203,900 | 5.35 | 5.64 | 5.16 | 5.60 | 00:00:00 | | 2011-08-12 | 7,144,800 | 5.64 | 5.92 | 5.45 | 5.76 | 00:00:00 | | 2011-08-16 | 4,947,100 | 5.77 | 5.82 | 5.45 | 5.47 | 00:00:00 | | 2011-08-17 | 6,150,100 | 5.61 | 5.93 | 5.47 | 5.90 | 00:00:00 | | 2011-08-18 | 6,492,400 | 5.82 | 5.87 | 5.32 | 5.36 | 00:00:00 | | 2011-08-19 | 7,166,300 | 5.38 | 5.39 | 5.09 | 5.22 | 00:00:00 | | 2011-08-22 | 4,191,100 | 5.13 | 5.29 | 5.08 | 5.09 | 00:00:00 | | 2011-08-23 | 4,258,500 | 5.14 | 5.27 | 4.96 | 5.04 | 00:00:00 | | 2011-08-24 | 4,161,600 | 5.12 | 5.36 | 5.01 | 5.27 | 00:00:00 | | 2011-08-25 | 4,379,100 | 5.32 | 5.45 | 5.14 | 5.20 | 00:00:00 | | 2011-08-26 | 3,578,200 | 5.18 | 5.30 | 5.08 | 5.25 | 00:00:00 | | 2011-08-29 | 1,672,400 | 5.34 | 5.42 | 5.26 | 5.38 | 00:00:00 | | 2011-08-30 | 3,633,500 | 5.44 | 5.53 | 5.35 | 5.47 | 00:00:00 | | 2011-08-31 | 5,421,800 | 5.51 | 5.83 | 5.47 | 5.83 | 00:00:00 | | 2011-09-01 | 7,894,600 | 5.83 | 5.86 | 5.49 | 5.67 | 00:00:00 | | 2011-09-02 | 5,185,000 | 5.56 | 5.59 | 5.33 | 5.36 | 00:00:00 | | 2011-09-05 | 4,138,000 | 5.25 | 5.36 | 5.05 | 5.12 | 00:00:00 | | 2011-09-06 | 6,789,100 | 5.09 | 5.22 | 4.86 | 5.03 | 00:00:00 | | 2011-09-07 | 4,905,600 | 5.20 | 5.40 | 5.18 | 5.40 | 00:00:00 | | 2011-09-08 | 5,778,300 | 5.43 | 5.50 | 5.28 | 5.34 | 00:00:00 | | 2011-09-09 | 4,986,700 | 5.29 | 5.35 | 5.06 | 5.07 | 00:00:00 | | 2011-09-12 | 5,505,000 | 4.94 | 5.14 | 4.80 | 5.00 | 00:00:00 | | 2011-09-13 | 6,768,200 | 5.13 | 5.28 | 4.83 | 5.22 | 00:00:00 | | 2011-09-14 | 7,451,600 | 5.14 | 5.54 | 5.13 | 5.54 | 00:00:00 | | 2011-09-15 | 6,577,500 | 5.57 | 5.80 | 5.57 | 5.71 | 00:00:00 | | 2011-09-16 | 6,139,900 | 5.81 | 5.88 | 5.63 | 5.81 | 00:00:00 | | 2011-09-19 | 4,903,300 | 5.70 | 5.77 | 5.47 | 5.53 | 00:00:00 | | 2011-09-20 | 3,785,200 | 5.46 | 5.68 | 5.43 | 5.68 | 00:00:00 | | 2011-09-21 | 2,585,600 | 5.68 | 5.71 | 5.56 | 5.56 | 00:00:00 | | 2011-09-22 | 5,583,300 | 5.39 | 5.45 | 5.10 | 5.10 | 00:00:00 | | 2011-09-23 | 4,848,800 | 5.19 | 5.22 | 4.91 | 5.16 | 00:00:00 | | 2011-09-26 | 4,684,100 | 5.06 | 5.26 | 5.01 | 5.16 | 00:00:00 | | 2011-09-27 | 4,915,300 | 5.26 | 5.43 | 5.18 | 5.43 | 00:00:00 | | 2011-09-28 | 3,421,300 | 5.40 | 5.58 | 5.36 | 5.46 | 00:00:00 | | 2011-09-29 | 4,983,500 | 5.43 | 5.51 | 5.26 | 5.36 | 00:00:00 | | 2011-09-30 | 3,556,200 | 5.36 | 5.39 | 5.26 | 5.37 | 00:00:00 | | 2011-10-03 | 3,160,400 | 5.20 | 5.28 | 5.12 | 5.18 | 00:00:00 | | 2011-10-04 | 5,974,400 | 5.09 | 5.12 | 4.85 | 4.91 | 00:00:00 | | 2011-10-05 | 4,939,400 | 5.03 | 5.26 | 4.95 | 5.26 | 00:00:00 | | 2011-10-06 | 5,615,900 | 5.30 | 5.52 | 5.30 | 5.52 | 00:00:00 | | 2011-10-07 | 4,529,200 | 5.55 | 5.66 | 5.43 | 5.63 | 00:00:00 | | 2011-10-10 | 3,959,200 | 5.66 | 5.87 | 5.56 | 5.87 | 00:00:00 | | 2011-10-11 | 3,331,100 | 5.83 | 5.89 | 5.68 | 5.86 | 00:00:00 | | 2011-10-12 | 9,133,500 | 5.84 | 6.38 | 5.74 | 6.20 | 00:00:00 | | 2011-10-13 | 7,104,500 | 6.22 | 6.32 | 6.12 | 6.16 | 00:00:00 | | 2011-10-14 | 5,008,000 | 6.22 | 6.49 | 6.11 | 6.40 | 00:00:00 | | 2011-10-17 | 6,042,700 | 6.49 | 6.68 | 6.13 | 6.22 | 00:00:00 | | 2011-10-18 | 6,887,200 | 6.13 | 6.51 | 6.01 | 6.47 | 00:00:00 | | 2011-10-19 | 5,453,400 | 6.52 | 6.60 | 6.22 | 6.26 | 00:00:00 | | 2011-10-20 | 5,490,000 | 6.20 | 6.40 | 6.14 | 6.20 | 00:00:00 | | 2011-10-21 | 3,509,100 | 6.24 | 6.42 | 6.17 | 6.42 | 00:00:00 | | 2011-10-24 | 3,334,900 | 6.46 | 6.58 | 6.32 | 6.51 | 00:00:00 | | 2011-10-25 | 3,594,200 | 6.47 | 6.57 | 6.34 | 6.40 | 00:00:00 | | 2011-10-26 | 3,785,700 | 6.36 | 6.52 | 6.34 | 6.41 | 00:00:00 | | 2011-10-27 | 4,647,200 | 6.60 | 6.78 | 6.53 | 6.77 | 00:00:00 | | 2011-10-28 | 4,534,300 | 6.80 | 6.83 | 6.61 | 6.68 | 00:00:00 | | 2011-10-31 | 2,907,300 | 6.61 | 6.66 | 6.40 | 6.40 | 00:00:00 | | 2011-11-01 | 5,455,300 | 6.25 | 6.28 | 6.03 | 6.09 | 00:00:00 | | 2011-11-02 | 3,636,600 | 6.19 | 6.26 | 5.97 | 6.25 | 00:00:00 | | 2011-11-03 | 5,155,400 | 6.07 | 6.50 | 6.05 | 6.47 | 00:00:00 | | 2011-11-04 | 3,840,900 | 6.55 | 6.58 | 6.22 | 6.26 | 00:00:00 | | 2011-11-07 | 5,032,700 | 6.22 | 6.65 | 6.12 | 6.39 | 00:00:00 | | 2011-11-08 | 4,001,600 | 6.38 | 6.60 | 6.35 | 6.48 | 00:00:00 | | 2011-11-09 | 11,853,700 | 6.62 | 6.80 | 6.38 | 6.47 | 00:00:00 | | 2011-11-10 | 9,195,100 | 6.49 | 6.90 | 6.45 | 6.75 | 00:00:00 | | 2011-11-11 | 7,533,700 | 6.82 | 7.18 | 6.77 | 7.16 | 00:00:00 | | 2011-11-14 | 5,481,300 | 7.29 | 7.32 | 6.86 | 6.98 | 00:00:00 | | 2011-11-15 | 5,197,400 | 6.91 | 7.03 | 6.76 | 6.91 | 00:00:00 | | 2011-11-16 | 4,432,100 | 6.91 | 7.14 | 6.82 | 6.88 | 00:00:00 | | 2011-11-17 | 4,629,000 | 6.86 | 6.95 | 6.76 | 6.80 | 00:00:00 | | 2011-11-18 | 3,251,900 | 6.72 | 6.87 | 6.66 | 6.70 | 00:00:00 | | 2011-11-21 | 3,676,300 | 6.66 | 6.70 | 6.36 | 6.39 | 00:00:00 | | 2011-11-22 | 3,282,200 | 6.41 | 6.55 | 6.33 | 6.42 | 00:00:00 | | 2011-11-23 | 3,351,300 | 6.34 | 6.50 | 6.29 | 6.30 | 00:00:00 | | 2011-11-24 | 4,757,200 | 6.34 | 6.54 | 6.21 | 6.38 | 00:00:00 | | 2011-11-25 | 6,291,400 | 6.45 | 6.51 | 6.11 | 6.32 | 00:00:00 | | 2011-11-28 | 4,465,300 | 6.41 | 6.68 | 6.39 | 6.64 | 00:00:00 | | 2011-11-29 | 6,017,600 | 6.68 | 6.95 | 6.61 | 6.75 | 00:00:00 | | 2011-11-30 | 6,069,700 | 6.68 | 7.09 | 6.63 | 6.99 | 00:00:00 | | 2011-12-01 | 4,203,000 | 6.99 | 7.09 | 6.88 | 6.94 | 00:00:00 | | 2011-12-02 | 3,807,300 | 7.01 | 7.12 | 6.93 | 6.95 | 00:00:00 | | 2011-12-05 | 3,485,400 | 7.05 | 7.09 | 6.95 | 7.05 | 00:00:00 | | 2011-12-06 | 4,136,400 | 6.97 | 7.05 | 6.85 | 6.88 | 00:00:00 | | 2011-12-07 | 4,980,300 | 6.99 | 6.99 | 6.61 | 6.78 | 00:00:00 | | 2011-12-08 | 3,994,600 | 6.80 | 6.92 | 6.70 | 6.76 | 00:00:00 | | 2011-12-09 | 2,758,800 | 6.70 | 6.93 | 6.66 | 6.82 | 00:00:00 | | 2011-12-12 | 3,992,200 | 6.80 | 6.95 | 6.75 | 6.77 | 00:00:00 | | 2011-12-13 | 4,081,000 | 6.79 | 6.93 | 6.74 | 6.83 | 00:00:00 | | 2011-12-14 | 5,022,000 | 6.80 | 6.84 | 6.59 | 6.59 | 00:00:00 | | 2011-12-15 | 5,867,300 | 6.62 | 6.70 | 6.45 | 6.58 | 00:00:00 | | 2011-12-16 | 8,522,400 | 6.59 | 6.64 | 6.30 | 6.30 | 00:00:00 | | 2011-12-19 | 4,718,400 | 6.21 | 6.46 | 6.20 | 6.26 | 00:00:00 | | 2011-12-20 | 3,963,700 | 6.25 | 6.61 | 6.23 | 6.61 | 00:00:00 | | 2011-12-21 | 3,404,600 | 6.66 | 6.69 | 6.43 | 6.45 | 00:00:00 | | 2011-12-22 | 3,388,400 | 6.51 | 6.65 | 6.51 | 6.61 | 00:00:00 | | 2011-12-23 | 1,003,400 | 6.67 | 6.67 | 6.53 | 6.57 | 00:00:00 | | 2011-12-26 | 0 | 6.58 | 6.58 | 6.58 | 6.58 | 00:00:00 | | 2011-12-27 | 780,800 | 6.59 | 6.62 | 6.51 | 6.52 | 00:00:00 | | 2011-12-28 | 1,643,400 | 6.51 | 6.55 | 6.39 | 6.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
