|
 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 | | 2011-12-28 | 1,643,400 | 6.51 | 6.55 | 6.39 | 6.43 | 00:00:00 | | 2011-12-29 | 1,701,900 | 6.43 | 6.45 | 6.35 | 6.43 | 00:00:00 | | 2011-12-30 | 772,700 | 6.47 | 6.51 | 6.39 | 6.51 | 00:00:00 | | 2012-01-02 | 1,354,000 | 6.45 | 6.72 | 6.45 | 6.68 | 00:00:00 | | 2012-01-03 | 3,037,000 | 6.74 | 6.86 | 6.68 | 6.82 | 00:00:00 | | 2012-01-04 | 2,186,900 | 6.81 | 6.86 | 6.72 | 6.78 | 00:00:00 | | 2012-01-05 | 1,993,000 | 6.80 | 6.85 | 6.71 | 6.81 | 00:00:00 | | 2012-01-06 | 2,593,000 | 6.81 | 6.88 | 6.66 | 6.72 | 00:00:00 | | 2012-01-09 | 2,970,800 | 6.72 | 6.82 | 6.66 | 6.70 | 00:00:00 | | 2012-01-10 | 5,552,200 | 6.78 | 7.01 | 6.74 | 6.94 | 00:00:00 | | 2012-01-11 | 13,558,100 | 6.82 | 6.82 | 6.51 | 6.63 | 00:00:00 | | 2012-01-12 | 8,087,000 | 6.68 | 6.82 | 6.64 | 6.70 | 00:00:00 | | 2012-01-13 | 6,825,400 | 6.77 | 6.78 | 6.49 | 6.59 | 00:00:00 | | 2012-01-16 | 7,060,000 | 6.70 | 6.92 | 6.57 | 6.91 | 00:00:00 | | 2012-01-17 | 5,370,900 | 6.97 | 7.09 | 6.94 | 7.01 | 00:00:00 | | 2012-01-18 | 6,162,500 | 7.03 | 7.05 | 6.82 | 7.05 | 00:00:00 | | 2012-01-19 | 5,899,500 | 7.04 | 7.17 | 6.93 | 7.07 | 00:00:00 | | 2012-01-20 | 5,697,200 | 7.09 | 7.22 | 6.95 | 7.22 | 00:00:00 | | 2012-01-23 | 4,289,300 | 7.22 | 7.31 | 7.14 | 7.28 | 00:00:00 | | 2012-01-24 | 2,819,500 | 7.22 | 7.24 | 7.06 | 7.14 | 00:00:00 | | 2012-01-25 | 2,124,400 | 7.16 | 7.22 | 7.07 | 7.16 | 00:00:00 | | 2012-01-26 | 2,933,300 | 7.16 | 7.31 | 7.09 | 7.27 | 00:00:00 | | 2012-01-27 | 2,948,200 | 7.22 | 7.30 | 7.07 | 7.08 | 00:00:00 | | 2012-01-30 | 2,134,800 | 7.05 | 7.16 | 7.00 | 7.12 | 00:00:00 | | 2012-01-31 | 3,185,800 | 7.18 | 7.24 | 7.06 | 7.07 | 00:00:00 | | 2012-02-01 | 5,063,100 | 7.11 | 7.37 | 7.10 | 7.28 | 00:00:00 | | 2012-02-02 | 3,897,800 | 7.34 | 7.42 | 7.17 | 7.36 | 00:00:00 | | 2012-02-03 | 3,338,800 | 7.36 | 7.51 | 7.30 | 7.48 | 00:00:00 | | 2012-02-06 | 2,990,100 | 7.47 | 7.57 | 7.37 | 7.49 | 00:00:00 | | 2012-02-07 | 2,890,400 | 7.50 | 7.55 | 7.28 | 7.39 | 00:00:00 | | 2012-02-08 | 4,126,800 | 7.45 | 7.53 | 7.39 | 7.47 | 00:00:00 | | 2012-02-09 | 3,576,000 | 7.51 | 7.57 | 7.39 | 7.47 | 00:00:00 | | 2012-02-10 | 4,015,400 | 7.45 | 7.61 | 7.41 | 7.49 | 00:00:00 | | 2012-02-13 | 3,313,100 | 7.59 | 7.73 | 7.58 | 7.61 | 00:00:00 | | 2012-02-14 | 2,860,600 | 7.64 | 7.68 | 7.53 | 7.62 | 00:00:00 | | 2012-02-15 | 3,646,200 | 7.68 | 7.78 | 7.61 | 7.64 | 00:00:00 | | 2012-02-16 | 3,326,700 | 7.59 | 7.70 | 7.53 | 7.68 | 00:00:00 | | 2012-02-17 | 8,925,700 | 7.75 | 8.16 | 7.70 | 8.16 | 00:00:00 | | 2012-02-20 | 4,498,900 | 8.20 | 8.23 | 8.06 | 8.15 | 00:00:00 | | 2012-02-21 | 2,863,900 | 8.16 | 8.16 | 7.99 | 8.12 | 00:00:00 | | 2012-02-22 | 3,807,600 | 8.10 | 8.14 | 7.86 | 7.93 | 00:00:00 | | 2012-02-23 | 2,974,300 | 7.92 | 8.05 | 7.80 | 7.91 | 00:00:00 | | 2012-02-24 | 2,152,800 | 7.97 | 8.02 | 7.84 | 7.93 | 00:00:00 | | 2012-02-27 | 2,278,700 | 7.90 | 7.90 | 7.73 | 7.84 | 00:00:00 | | 2012-02-28 | 2,557,400 | 7.90 | 7.99 | 7.83 | 7.90 | 00:00:00 | | 2012-02-29 | 2,702,000 | 7.90 | 7.95 | 7.77 | 7.82 | 00:00:00 | | 2012-03-01 | 4,057,200 | 7.82 | 7.97 | 7.77 | 7.91 | 00:00:00 | | 2012-03-02 | 1,824,900 | 7.93 | 7.99 | 7.86 | 7.89 | 00:00:00 | | 2012-03-05 | 1,943,100 | 7.89 | 7.93 | 7.75 | 7.88 | 00:00:00 | | 2012-03-06 | 4,440,300 | 7.82 | 7.86 | 7.48 | 7.48 | 00:00:00 | | 2012-03-07 | 4,955,800 | 7.45 | 7.62 | 7.42 | 7.59 | 00:00:00 | | 2012-03-08 | 4,592,300 | 7.66 | 7.91 | 7.63 | 7.85 | 00:00:00 | | 2012-03-09 | 2,921,500 | 7.89 | 7.91 | 7.76 | 7.82 | 00:00:00 | | 2012-03-12 | 12,005,000 | 7.90 | 8.55 | 7.85 | 8.39 | 00:00:00 | | 2012-03-13 | 18,447,400 | 8.52 | 9.05 | 8.38 | 8.96 | 00:00:00 | | 2012-03-14 | 13,510,200 | 9.06 | 9.44 | 9.00 | 9.05 | 00:00:00 | | 2012-03-15 | 7,611,100 | 9.07 | 9.16 | 8.94 | 9.16 | 00:00:00 | | 2012-03-16 | 8,840,800 | 9.28 | 9.28 | 8.86 | 8.99 | 00:00:00 | | 2012-03-19 | 4,816,600 | 8.96 | 9.02 | 8.85 | 8.86 | 00:00:00 | | 2012-03-20 | 7,034,500 | 8.80 | 8.83 | 8.56 | 8.66 | 00:00:00 | | 2012-03-21 | 4,138,600 | 8.74 | 8.78 | 8.60 | 8.74 | 00:00:00 | | 2012-03-22 | 4,000,100 | 8.70 | 8.77 | 8.56 | 8.61 | 00:00:00 | | 2012-03-23 | 4,953,600 | 8.70 | 8.82 | 8.66 | 8.82 | 00:00:00 | | 2012-03-26 | 3,654,300 | 8.88 | 8.99 | 8.70 | 8.94 | 00:00:00 | | 2012-03-27 | 4,733,200 | 9.08 | 9.10 | 8.95 | 9.01 | 00:00:00 | | 2012-03-28 | 4,708,400 | 9.03 | 9.09 | 8.93 | 8.95 | 00:00:00 | | 2012-03-29 | 4,842,400 | 8.98 | 9.03 | 8.75 | 8.80 | 00:00:00 | | 2012-03-30 | 3,883,100 | 8.88 | 9.03 | 8.81 | 8.92 | 00:00:00 | | 2012-04-02 | 12,300,700 | 8.98 | 9.30 | 8.90 | 9.30 | 00:00:00 | | 2012-04-03 | 5,789,800 | 9.27 | 9.30 | 9.11 | 9.17 | 00:00:00 | | 2012-04-04 | 5,927,700 | 9.12 | 9.19 | 8.74 | 8.77 | 00:00:00 | | 2012-04-05 | 4,637,400 | 8.77 | 9.01 | 8.66 | 9.01 | 00:00:00 | | 2012-04-06 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2012-04-09 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2012-04-10 | 4,148,100 | 8.87 | 8.90 | 8.61 | 8.62 | 00:00:00 | | 2012-04-11 | 5,150,700 | 8.60 | 8.78 | 8.44 | 8.65 | 00:00:00 | | 2012-04-12 | 4,628,800 | 8.69 | 8.99 | 8.68 | 8.95 | 00:00:00 | | 2012-04-13 | 3,103,700 | 8.94 | 8.98 | 8.74 | 8.77 | 00:00:00 | | 2012-04-16 | 4,862,500 | 8.78 | 9.10 | 8.77 | 9.02 | 00:00:00 | | 2012-04-17 | 4,320,900 | 9.05 | 9.13 | 8.94 | 9.13 | 00:00:00 | | 2012-04-18 | 3,840,600 | 9.13 | 9.13 | 8.88 | 8.91 | 00:00:00 | | 2012-04-19 | 4,410,000 | 8.98 | 9.03 | 8.76 | 8.76 | 00:00:00 | | 2012-04-20 | 2,857,800 | 8.76 | 8.80 | 8.61 | 8.70 | 00:00:00 | | 2012-04-23 | 3,029,200 | 8.60 | 8.66 | 8.40 | 8.49 | 00:00:00 | | 2012-04-24 | 4,443,200 | 8.65 | 8.89 | 8.63 | 8.89 | 00:00:00 | | 2012-04-25 | 2,914,900 | 8.93 | 9.15 | 8.90 | 9.05 | 00:00:00 | | 2012-04-26 | 4,030,200 | 9.08 | 9.27 | 9.05 | 9.17 | 00:00:00 | | 2012-04-27 | 3,603,000 | 9.12 | 9.35 | 9.06 | 9.30 | 00:00:00 | | 2012-04-30 | 3,267,900 | 9.32 | 9.34 | 9.18 | 9.20 | 00:00:00 | | 2012-05-01 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2012-05-02 | 6,344,500 | 9.29 | 9.49 | 9.23 | 9.41 | 00:00:00 | | 2012-05-03 | 5,480,800 | 9.50 | 9.69 | 9.45 | 9.65 | 00:00:00 | | 2012-05-04 | 6,678,800 | 9.69 | 9.83 | 9.27 | 9.35 | 00:00:00 | | 2012-05-07 | 3,192,900 | 9.09 | 9.62 | 9.07 | 9.62 | 00:00:00 | | 2012-05-08 | 7,789,100 | 9.56 | 9.58 | 9.16 | 9.25 | 00:00:00 | | 2012-05-09 | 6,072,000 | 9.35 | 9.47 | 9.18 | 9.42 | 00:00:00 | | 2012-05-10 | 14,118,500 | 9.48 | 9.49 | 8.51 | 8.52 | 00:00:00 | | 2012-05-11 | 11,409,800 | 8.52 | 8.99 | 8.51 | 8.90 | 00:00:00 | | 2012-05-14 | 5,318,100 | 8.81 | 9.01 | 8.69 | 8.97 | 00:00:00 | | 2012-05-15 | 4,169,200 | 8.96 | 9.12 | 8.78 | 8.97 | 00:00:00 | | 2012-05-16 | 4,061,700 | 8.86 | 8.93 | 8.60 | 8.89 | 00:00:00 | | 2012-05-17 | 3,804,400 | 8.91 | 9.04 | 8.84 | 8.95 | 00:00:00 | | 2012-05-18 | 5,454,900 | 8.85 | 8.86 | 8.54 | 8.57 | 00:00:00 | | 2012-05-21 | 4,573,900 | 8.39 | 8.59 | 8.34 | 8.42 | 00:00:00 | | 2012-05-22 | 4,497,300 | 8.50 | 8.73 | 8.47 | 8.67 | 00:00:00 | | 2012-05-23 | 6,624,900 | 8.48 | 8.48 | 8.08 | 8.15 | 00:00:00 | | 2012-05-24 | 5,068,300 | 8.27 | 8.27 | 7.95 | 8.10 | 00:00:00 | | 2012-05-25 | 3,366,400 | 8.10 | 8.19 | 7.91 | 8.03 | 00:00:00 | | 2012-05-28 | 2,083,200 | 8.07 | 8.19 | 8.05 | 8.15 | 00:00:00 | | 2012-05-29 | 3,083,900 | 8.18 | 8.44 | 8.17 | 8.43 | 00:00:00 | | 2012-05-30 | 2,815,000 | 8.35 | 8.38 | 8.09 | 8.12 | 00:00:00 | | 2012-05-31 | 3,593,400 | 8.12 | 8.23 | 7.95 | 8.02 | 00:00:00 | | 2012-06-01 | 3,855,300 | 8.04 | 8.08 | 7.64 | 7.70 | 00:00:00 | | 2012-06-04 | 2,105,000 | 7.63 | 7.70 | 7.51 | 7.57 | 00:00:00 | | 2012-06-05 | 1,625,900 | 7.64 | 7.68 | 7.56 | 7.64 | 00:00:00 | | 2012-06-06 | 4,105,600 | 7.72 | 7.93 | 7.66 | 7.93 | 00:00:00 | | 2012-06-07 | 3,892,100 | 7.98 | 8.27 | 7.86 | 8.10 | 00:00:00 | | 2012-06-08 | 2,511,700 | 8.02 | 8.02 | 7.82 | 7.97 | 00:00:00 | | 2012-06-11 | 3,056,900 | 8.18 | 8.23 | 8.01 | 8.02 | 00:00:00 | | 2012-06-12 | 3,606,800 | 8.02 | 8.09 | 7.89 | 7.99 | 00:00:00 | | 2012-06-13 | 4,846,200 | 8.03 | 8.06 | 7.51 | 7.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
