|
 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 | | 2012-06-13 | 4,846,200 | 8.03 | 8.06 | 7.51 | 7.72 | 00:00:00 | | 2012-06-14 | 2,349,000 | 7.72 | 7.73 | 7.59 | 7.70 | 00:00:00 | | 2012-06-15 | 3,035,200 | 7.72 | 7.88 | 7.71 | 7.82 | 00:00:00 | | 2012-06-18 | 2,206,800 | 7.91 | 7.99 | 7.78 | 7.89 | 00:00:00 | | 2012-06-19 | 2,885,000 | 7.86 | 8.07 | 7.85 | 8.07 | 00:00:00 | | 2012-06-20 | 2,991,800 | 8.07 | 8.31 | 7.99 | 8.31 | 00:00:00 | | 2012-06-21 | 4,787,500 | 8.30 | 8.35 | 8.09 | 8.27 | 00:00:00 | | 2012-06-22 | 3,766,200 | 8.18 | 8.23 | 8.08 | 8.10 | 00:00:00 | | 2012-06-25 | 2,295,500 | 8.10 | 8.10 | 7.82 | 7.84 | 00:00:00 | | 2012-06-26 | 2,036,500 | 7.80 | 7.85 | 7.68 | 7.74 | 00:00:00 | | 2012-06-27 | 1,666,200 | 7.82 | 7.90 | 7.70 | 7.86 | 00:00:00 | | 2012-06-28 | 2,920,200 | 7.90 | 8.02 | 7.72 | 7.79 | 00:00:00 | | 2012-06-29 | 3,226,700 | 8.02 | 8.31 | 7.98 | 8.30 | 00:00:00 | | 2012-07-02 | 2,981,900 | 8.31 | 8.43 | 8.22 | 8.31 | 00:00:00 | | 2012-07-03 | 2,628,500 | 8.39 | 8.59 | 8.35 | 8.59 | 00:00:00 | | 2012-07-04 | 1,814,800 | 8.60 | 8.65 | 8.53 | 8.61 | 00:00:00 | | 2012-07-05 | 3,490,300 | 8.66 | 8.80 | 8.33 | 8.52 | 00:00:00 | | 2012-07-06 | 2,180,200 | 8.52 | 8.52 | 8.26 | 8.27 | 00:00:00 | | 2012-07-09 | 2,595,200 | 8.27 | 8.30 | 8.09 | 8.14 | 00:00:00 | | 2012-07-10 | 3,222,100 | 8.16 | 8.38 | 8.09 | 8.20 | 00:00:00 | | 2012-07-11 | 3,056,800 | 8.18 | 8.18 | 8.01 | 8.06 | 00:00:00 | | 2012-07-12 | 2,757,300 | 8.02 | 8.14 | 7.95 | 7.96 | 00:00:00 | | 2012-07-13 | 3,999,700 | 7.93 | 7.99 | 7.70 | 7.91 | 00:00:00 | | 2012-07-16 | 2,140,400 | 7.91 | 8.08 | 7.85 | 8.03 | 00:00:00 | | 2012-07-17 | 2,490,000 | 8.03 | 8.05 | 7.76 | 7.82 | 00:00:00 | | 2012-07-18 | 2,271,700 | 7.88 | 7.90 | 7.75 | 7.83 | 00:00:00 | | 2012-07-19 | 4,356,300 | 7.87 | 7.88 | 7.59 | 7.70 | 00:00:00 | | 2012-07-20 | 6,113,900 | 7.67 | 7.70 | 7.36 | 7.36 | 00:00:00 | | 2012-07-23 | 6,366,700 | 7.24 | 7.24 | 6.88 | 7.01 | 00:00:00 | | 2012-07-24 | 6,756,300 | 7.01 | 7.40 | 6.99 | 7.37 | 00:00:00 | | 2012-07-25 | 4,902,600 | 7.32 | 7.53 | 7.25 | 7.41 | 00:00:00 | | 2012-07-26 | 3,945,100 | 7.46 | 7.69 | 7.27 | 7.67 | 00:00:00 | | 2012-07-27 | 8,071,900 | 7.79 | 8.14 | 7.76 | 8.08 | 00:00:00 | | 2012-07-30 | 4,681,700 | 8.16 | 8.40 | 8.11 | 8.35 | 00:00:00 | | 2012-07-31 | 5,448,400 | 8.34 | 8.35 | 8.10 | 8.22 | 00:00:00 | | 2012-08-01 | 3,520,900 | 8.22 | 8.37 | 8.15 | 8.28 | 00:00:00 | | 2012-08-02 | 6,435,900 | 8.35 | 8.54 | 8.19 | 8.19 | 00:00:00 | | 2012-08-03 | 3,524,000 | 8.30 | 8.60 | 8.26 | 8.56 | 00:00:00 | | 2012-08-06 | 10,952,500 | 8.56 | 8.78 | 8.56 | 8.73 | 00:00:00 | | 2012-08-07 | 4,107,300 | 8.73 | 9.00 | 8.71 | 8.91 | 00:00:00 | | 2012-08-08 | 3,391,600 | 8.83 | 8.87 | 8.64 | 8.77 | 00:00:00 | | 2012-08-09 | 2,815,400 | 8.86 | 8.86 | 8.58 | 8.79 | 00:00:00 | | 2012-08-10 | 2,043,400 | 8.72 | 8.81 | 8.60 | 8.72 | 00:00:00 | | 2012-08-13 | 1,836,900 | 8.70 | 8.73 | 8.59 | 8.61 | 00:00:00 | | 2012-08-14 | 6,028,800 | 8.52 | 8.76 | 8.48 | 8.70 | 00:00:00 | | 2012-08-15 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2012-08-16 | 5,796,800 | 8.67 | 8.74 | 8.62 | 8.74 | 00:00:00 | | 2012-08-17 | 4,470,800 | 8.82 | 9.00 | 8.75 | 8.99 | 00:00:00 | | 2012-08-20 | 2,792,500 | 9.02 | 9.04 | 8.76 | 8.85 | 00:00:00 | | 2012-08-21 | 2,822,300 | 8.90 | 8.98 | 8.86 | 8.93 | 00:00:00 | | 2012-08-22 | 2,351,600 | 8.89 | 9.01 | 8.80 | 8.98 | 00:00:00 | | 2012-08-23 | 2,868,400 | 9.03 | 9.10 | 8.94 | 9.03 | 00:00:00 | | 2012-08-24 | 2,773,900 | 9.03 | 9.03 | 8.86 | 8.97 | 00:00:00 | | 2012-08-27 | 1,327,300 | 8.91 | 8.96 | 8.86 | 8.93 | 00:00:00 | | 2012-08-28 | 2,470,300 | 8.90 | 8.90 | 8.68 | 8.85 | 00:00:00 | | 2012-08-29 | 1,491,700 | 8.85 | 8.91 | 8.77 | 8.88 | 00:00:00 | | 2012-08-30 | 2,583,100 | 8.85 | 8.86 | 8.59 | 8.62 | 00:00:00 | | 2012-08-31 | 1,675,800 | 8.64 | 8.80 | 8.61 | 8.75 | 00:00:00 | | 2012-09-03 | 1,610,900 | 8.78 | 8.87 | 8.70 | 8.81 | 00:00:00 | | 2012-09-04 | 1,848,400 | 8.85 | 8.85 | 8.72 | 8.77 | 00:00:00 | | 2012-09-05 | 1,551,000 | 8.76 | 8.80 | 8.70 | 8.74 | 00:00:00 | | 2012-09-06 | 3,289,900 | 8.74 | 9.07 | 8.74 | 9.05 | 00:00:00 | | 2012-09-07 | 3,683,200 | 9.07 | 9.12 | 8.92 | 8.95 | 00:00:00 | | 2012-09-10 | 2,379,300 | 8.93 | 9.09 | 8.93 | 9.06 | 00:00:00 | | 2012-09-11 | 1,767,400 | 9.00 | 9.10 | 8.93 | 9.10 | 00:00:00 | | 2012-09-12 | 3,353,200 | 9.10 | 9.25 | 9.10 | 9.23 | 00:00:00 | | 2012-09-13 | 2,109,300 | 9.23 | 9.23 | 9.01 | 9.06 | 00:00:00 | | 2012-09-14 | 4,550,200 | 9.24 | 9.52 | 9.15 | 9.36 | 00:00:00 | | 2012-09-17 | 1,684,800 | 9.36 | 9.35 | 9.15 | 9.24 | 00:00:00 | | 2012-09-18 | 2,032,000 | 9.21 | 9.35 | 9.06 | 9.18 | 00:00:00 | | 2012-09-19 | 1,470,700 | 9.19 | 9.32 | 9.11 | 9.23 | 00:00:00 | | 2012-09-20 | 2,671,400 | 9.10 | 9.11 | 8.90 | 8.94 | 00:00:00 | | 2012-09-21 | 2,036,300 | 9.03 | 9.05 | 8.93 | 8.94 | 00:00:00 | | 2012-09-24 | 1,857,900 | 8.90 | 8.93 | 8.79 | 8.88 | 00:00:00 | | 2012-09-25 | 3,730,800 | 8.85 | 8.85 | 8.65 | 8.73 | 00:00:00 | | 2012-09-26 | 2,453,500 | 8.68 | 8.68 | 8.43 | 8.49 | 00:00:00 | | 2012-09-27 | 2,505,300 | 8.52 | 8.54 | 8.35 | 8.36 | 00:00:00 | | 2012-09-28 | 1,812,900 | 8.42 | 8.49 | 8.34 | 8.38 | 00:00:00 | | 2012-10-01 | 2,182,900 | 8.35 | 8.60 | 8.35 | 8.60 | 00:00:00 | | 2012-10-02 | 1,525,400 | 8.54 | 8.67 | 8.51 | 8.64 | 00:00:00 | | 2012-10-03 | 1,055,800 | 8.57 | 8.65 | 8.55 | 8.60 | 00:00:00 | | 2012-10-04 | 1,464,700 | 8.66 | 8.77 | 8.60 | 8.73 | 00:00:00 | | 2012-10-05 | 2,303,100 | 8.75 | 8.95 | 8.71 | 8.92 | 00:00:00 | | 2012-10-08 | 1,226,600 | 8.86 | 8.91 | 8.66 | 8.68 | 00:00:00 | | 2012-10-09 | 1,403,600 | 8.71 | 8.75 | 8.55 | 8.61 | 00:00:00 | | 2012-10-10 | 1,420,600 | 8.60 | 8.69 | 8.50 | 8.64 | 00:00:00 | | 2012-10-11 | 1,747,200 | 8.64 | 8.89 | 8.57 | 8.85 | 00:00:00 | | 2012-10-12 | 3,636,800 | 8.80 | 8.83 | 8.63 | 8.69 | 00:00:00 | | 2012-10-15 | 2,749,000 | 8.69 | 8.71 | 8.59 | 8.60 | 00:00:00 | | 2012-10-16 | 7,423,400 | 8.62 | 8.65 | 8.25 | 8.32 | 00:00:00 | | 2012-10-17 | 6,178,500 | 8.19 | 8.40 | 8.18 | 8.38 | 00:00:00 | | 2012-10-18 | 3,306,300 | 8.34 | 8.53 | 8.26 | 8.53 | 00:00:00 | | 2012-10-19 | 1,946,100 | 8.48 | 8.55 | 8.39 | 8.40 | 00:00:00 | | 2012-10-22 | 2,072,200 | 8.43 | 8.44 | 8.31 | 8.39 | 00:00:00 | | 2012-10-23 | 3,799,900 | 8.49 | 8.60 | 8.35 | 8.44 | 00:00:00 | | 2012-10-24 | 2,235,300 | 8.44 | 8.49 | 8.27 | 8.46 | 00:00:00 | | 2012-10-25 | 1,442,600 | 8.44 | 8.53 | 8.42 | 8.47 | 00:00:00 | | 2012-10-26 | 1,809,600 | 8.41 | 8.56 | 8.41 | 8.53 | 00:00:00 | | 2012-10-29 | 1,666,800 | 8.51 | 8.65 | 8.43 | 8.63 | 00:00:00 | | 2012-10-30 | 3,497,300 | 8.64 | 8.99 | 8.64 | 8.97 | 00:00:00 | | 2012-10-31 | 3,141,900 | 8.98 | 9.12 | 8.91 | 8.94 | 00:00:00 | | 2012-11-01 | 1,911,200 | 8.91 | 9.02 | 8.86 | 8.94 | 00:00:00 | | 2012-11-02 | 1,813,100 | 8.93 | 9.07 | 8.88 | 8.97 | 00:00:00 | | 2012-11-05 | 1,164,100 | 8.92 | 8.99 | 8.86 | 8.91 | 00:00:00 | | 2012-11-06 | 1,270,800 | 8.90 | 8.93 | 8.78 | 8.90 | 00:00:00 | | 2012-11-07 | 1,899,200 | 8.95 | 8.98 | 8.74 | 8.74 | 00:00:00 | | 2012-11-08 | 5,936,800 | 8.74 | 8.77 | 8.31 | 8.50 | 00:00:00 | | 2012-11-09 | 2,950,600 | 8.51 | 8.59 | 8.43 | 8.55 | 00:00:00 | | 2012-11-12 | 2,156,500 | 8.52 | 8.76 | 8.50 | 8.68 | 00:00:00 | | 2012-11-13 | 4,851,600 | 8.41 | 8.62 | 8.35 | 8.43 | 00:00:00 | | 2012-11-14 | 3,304,200 | 8.39 | 8.45 | 8.18 | 8.23 | 00:00:00 | | 2012-11-15 | 1,426,800 | 8.19 | 8.24 | 8.15 | 8.20 | 00:00:00 | | 2012-11-16 | 1,996,600 | 8.20 | 8.25 | 8.02 | 8.02 | 00:00:00 | | 2012-11-19 | 1,816,300 | 8.08 | 8.34 | 8.03 | 8.31 | 00:00:00 | | 2012-11-20 | 1,301,300 | 8.24 | 8.34 | 8.19 | 8.29 | 00:00:00 | | 2012-11-21 | 1,440,300 | 8.29 | 8.44 | 8.29 | 8.38 | 00:00:00 | | 2012-11-22 | 1,205,300 | 8.41 | 8.45 | 8.37 | 8.40 | 00:00:00 | | 2012-11-23 | 1,227,300 | 8.40 | 8.49 | 8.34 | 8.48 | 00:00:00 | | 2012-11-26 | 988,400 | 8.44 | 8.56 | 8.37 | 8.44 | 00:00:00 | | 2012-11-27 | 1,369,000 | 8.49 | 8.49 | 8.34 | 8.43 | 00:00:00 | | 2012-11-28 | 2,136,000 | 8.40 | 8.65 | 8.36 | 8.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
