|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-28 | 2,136,000 | 8.40 | 8.65 | 8.36 | 8.61 | 00:00:00 | | 2012-11-29 | 1,823,800 | 8.66 | 8.86 | 8.60 | 8.86 | 00:00:00 | | 2012-11-30 | 1,417,300 | 8.86 | 9.00 | 8.82 | 8.92 | 00:00:00 | | 2012-12-03 | 1,132,700 | 8.90 | 9.00 | 8.86 | 8.91 | 00:00:00 | | 2012-12-04 | 1,118,700 | 8.92 | 8.97 | 8.86 | 8.94 | 00:00:00 | | 2012-12-05 | 1,348,800 | 8.98 | 8.98 | 8.84 | 8.89 | 00:00:00 | | 2012-12-06 | 2,202,800 | 8.95 | 8.98 | 8.85 | 8.86 | 00:00:00 | | 2012-12-07 | 1,583,200 | 8.86 | 8.92 | 8.78 | 8.86 | 00:00:00 | | 2012-12-10 | 2,471,500 | 8.78 | 8.86 | 8.56 | 8.85 | 00:00:00 | | 2012-12-11 | 1,457,200 | 8.84 | 8.91 | 8.80 | 8.85 | 00:00:00 | | 2012-12-12 | 1,261,400 | 8.86 | 8.88 | 8.75 | 8.77 | 00:00:00 | | 2012-12-13 | 1,082,700 | 8.81 | 8.85 | 8.65 | 8.80 | 00:00:00 | | 2012-12-14 | 1,701,400 | 8.79 | 8.91 | 8.78 | 8.91 | 00:00:00 | | 2012-12-17 | 2,314,900 | 8.92 | 9.00 | 8.85 | 8.90 | 00:00:00 | | 2012-12-18 | 1,266,000 | 8.93 | 8.93 | 8.78 | 8.82 | 00:00:00 | | 2012-12-19 | 2,169,400 | 8.83 | 8.87 | 8.71 | 8.76 | 00:00:00 | | 2012-12-20 | 1,904,800 | 8.70 | 8.80 | 8.65 | 8.70 | 00:00:00 | | 2012-12-21 | 2,112,700 | 8.64 | 8.78 | 8.64 | 8.68 | 00:00:00 | | 2012-12-24 | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 00:00:00 | | 2012-12-25 | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 00:00:00 | | 2012-12-26 | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 00:00:00 | | 2012-12-27 | 897,500 | 8.65 | 8.74 | 8.65 | 8.72 | 00:00:00 | | 2012-12-28 | 804,100 | 8.73 | 8.78 | 8.65 | 8.65 | 00:00:00 | | 2012-12-31 | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 00:00:00 | | 2013-01-01 | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 00:00:00 | | 2013-01-02 | 2,285,700 | 8.80 | 8.95 | 8.78 | 8.88 | 00:00:00 | | 2013-01-03 | 1,667,500 | 8.89 | 9.04 | 8.85 | 9.01 | 00:00:00 | | 2013-01-04 | 1,679,700 | 9.02 | 9.05 | 8.88 | 8.95 | 00:00:00 | | 2013-01-07 | 1,546,900 | 8.92 | 9.02 | 8.90 | 9.02 | 00:00:00 | | 2013-01-08 | 2,642,600 | 8.97 | 9.16 | 8.97 | 9.14 | 00:00:00 | | 2013-01-09 | 1,728,100 | 9.17 | 9.19 | 9.09 | 9.16 | 00:00:00 | | 2013-01-10 | 3,344,500 | 9.17 | 9.49 | 9.16 | 9.44 | 00:00:00 | | 2013-01-11 | 5,310,700 | 9.20 | 9.23 | 8.95 | 9.11 | 00:00:00 | | 2013-01-14 | 3,736,100 | 9.20 | 9.38 | 9.10 | 9.13 | 00:00:00 | | 2013-01-15 | 2,081,500 | 9.13 | 9.21 | 9.05 | 9.20 | 00:00:00 | | 2013-01-16 | 1,295,200 | 9.17 | 9.25 | 9.11 | 9.23 | 00:00:00 | | 2013-01-17 | 3,188,900 | 9.30 | 9.53 | 9.30 | 9.44 | 00:00:00 | | 2013-01-18 | 1,254,100 | 9.52 | 9.52 | 9.38 | 9.38 | 00:00:00 | | 2013-01-21 | 1,458,700 | 9.42 | 9.58 | 9.38 | 9.54 | 00:00:00 | | 2013-01-22 | 1,982,900 | 9.50 | 9.60 | 9.31 | 9.60 | 00:00:00 | | 2013-01-23 | 2,019,000 | 9.61 | 9.74 | 9.53 | 9.73 | 00:00:00 | | 2013-01-24 | 2,416,100 | 9.73 | 9.76 | 9.50 | 9.54 | 00:00:00 | | 2013-01-25 | 5,908,400 | 9.35 | 9.40 | 9.14 | 9.23 | 00:00:00 | | 2013-01-28 | 1,840,200 | 9.24 | 9.28 | 9.18 | 9.21 | 00:00:00 | | 2013-01-29 | 1,324,600 | 9.23 | 9.26 | 9.14 | 9.18 | 00:00:00 | | 2013-01-30 | 2,909,700 | 9.21 | 9.23 | 8.90 | 8.92 | 00:00:00 | | 2013-01-31 | 1,462,700 | 8.92 | 9.07 | 8.91 | 9.04 | 00:00:00 | | 2013-02-01 | 1,517,500 | 9.05 | 9.18 | 9.01 | 9.06 | 00:00:00 | | 2013-02-04 | 2,618,500 | 9.02 | 9.06 | 8.57 | 8.59 | 00:00:00 | | 2013-02-05 | 1,927,300 | 8.56 | 8.70 | 8.51 | 8.62 | 00:00:00 | | 2013-02-06 | 3,012,600 | 8.53 | 8.69 | 8.41 | 8.61 | 00:00:00 | | 2013-02-07 | 2,268,200 | 8.60 | 8.82 | 8.57 | 8.73 | 00:00:00 | | 2013-02-08 | 1,973,800 | 8.79 | 8.94 | 8.75 | 8.92 | 00:00:00 | | 2013-02-11 | 1,545,800 | 8.96 | 8.99 | 8.80 | 8.93 | 00:00:00 | | 2013-02-12 | 2,698,000 | 8.85 | 8.90 | 8.63 | 8.66 | 00:00:00 | | 2013-02-13 | 1,986,800 | 8.66 | 8.72 | 8.60 | 8.64 | 00:00:00 | | 2013-02-14 | 1,294,000 | 8.71 | 8.74 | 8.61 | 8.64 | 00:00:00 | | 2013-02-15 | 878,800 | 8.60 | 8.74 | 8.58 | 8.71 | 00:00:00 | | 2013-02-18 | 611,400 | 8.70 | 8.72 | 8.63 | 8.65 | 00:00:00 | | 2013-02-19 | 1,700,300 | 8.65 | 8.89 | 8.61 | 8.83 | 00:00:00 | | 2013-02-20 | 1,671,500 | 8.81 | 8.94 | 8.78 | 8.86 | 00:00:00 | | 2013-02-21 | 1,584,900 | 8.82 | 8.83 | 8.60 | 8.61 | 00:00:00 | | 2013-02-22 | 3,449,700 | 8.64 | 8.65 | 8.30 | 8.33 | 00:00:00 | | 2013-02-25 | 2,556,300 | 8.36 | 8.62 | 8.34 | 8.51 | 00:00:00 | | 2013-02-26 | 5,471,300 | 8.30 | 8.84 | 8.23 | 8.68 | 00:00:00 | | 2013-02-27 | 1,721,700 | 8.72 | 8.86 | 8.58 | 8.86 | 00:00:00 | | 2013-02-28 | 3,162,700 | 8.85 | 9.01 | 8.68 | 8.90 | 00:00:00 | | 2013-03-01 | 3,499,200 | 8.76 | 8.86 | 8.49 | 8.57 | 00:00:00 | | 2013-03-04 | 1,310,400 | 8.57 | 8.67 | 8.44 | 8.62 | 00:00:00 | | 2013-03-05 | 1,525,100 | 8.66 | 8.87 | 8.66 | 8.85 | 00:00:00 | | 2013-03-06 | 1,564,400 | 8.85 | 8.94 | 8.66 | 8.67 | 00:00:00 | | 2013-03-07 | 3,093,500 | 8.55 | 8.68 | 8.48 | 8.56 | 00:00:00 | | 2013-03-08 | 1,870,500 | 8.53 | 8.80 | 8.51 | 8.80 | 00:00:00 | | 2013-03-11 | 2,427,500 | 8.65 | 8.94 | 8.61 | 8.93 | 00:00:00 | | 2013-03-12 | 6,547,600 | 8.85 | 9.07 | 8.52 | 8.55 | 00:00:00 | | 2013-03-13 | 3,492,200 | 8.55 | 8.60 | 8.26 | 8.36 | 00:00:00 | | 2013-03-14 | 2,227,600 | 8.39 | 8.47 | 8.26 | 8.27 | 00:00:00 | | 2013-03-15 | 2,293,000 | 8.25 | 8.41 | 8.24 | 8.39 | 00:00:00 | | 2013-03-18 | 1,369,700 | 8.25 | 8.45 | 8.16 | 8.40 | 00:00:00 | | 2013-03-19 | 1,694,400 | 8.40 | 8.41 | 8.19 | 8.24 | 00:00:00 | | 2013-03-20 | 1,153,700 | 8.33 | 8.35 | 8.23 | 8.24 | 00:00:00 | | 2013-03-21 | 2,606,100 | 8.23 | 8.27 | 8.08 | 8.14 | 00:00:00 | | 2013-03-22 | 1,955,100 | 8.07 | 8.23 | 8.05 | 8.11 | 00:00:00 | | 2013-03-25 | 2,292,500 | 8.20 | 8.23 | 8.01 | 8.08 | 00:00:00 | | 2013-03-26 | 3,571,800 | 8.18 | 8.27 | 8.14 | 8.20 | 00:00:00 | | 2013-03-27 | 1,910,000 | 8.19 | 8.28 | 8.15 | 8.17 | 00:00:00 | | 2013-03-28 | 1,219,700 | 8.15 | 8.24 | 8.12 | 8.19 | 00:00:00 | | 2013-03-29 | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 00:00:00 | | 2013-04-01 | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 00:00:00 | | 2013-04-02 | 920,700 | 8.19 | 8.32 | 8.12 | 8.27 | 00:00:00 | | 2013-04-03 | 1,730,400 | 8.27 | 8.40 | 8.19 | 8.19 | 00:00:00 | | 2013-04-04 | 1,353,800 | 8.18 | 8.27 | 8.12 | 8.14 | 00:00:00 | | 2013-04-05 | 2,445,600 | 8.12 | 8.23 | 8.07 | 8.22 | 00:00:00 | | 2013-04-08 | 6,718,300 | 8.15 | 8.15 | 7.69 | 7.70 | 00:00:00 | | 2013-04-09 | 4,396,700 | 7.75 | 7.75 | 7.48 | 7.52 | 00:00:00 | | 2013-04-10 | 4,000,800 | 7.54 | 7.73 | 7.54 | 7.63 | 00:00:00 | | 2013-04-11 | 2,390,900 | 7.66 | 7.68 | 7.55 | 7.56 | 00:00:00 | | 2013-04-12 | 3,331,600 | 7.60 | 7.61 | 7.32 | 7.34 | 00:00:00 | | 2013-04-15 | 3,803,700 | 7.34 | 7.34 | 7.11 | 7.11 | 00:00:00 | | 2013-04-16 | 4,603,500 | 7.12 | 7.46 | 7.09 | 7.29 | 00:00:00 | | 2013-04-17 | 2,294,900 | 7.30 | 7.34 | 7.12 | 7.16 | 00:00:00 | | 2013-04-18 | 2,363,600 | 7.22 | 7.29 | 7.19 | 7.27 | 00:00:00 | | 2013-04-19 | 2,523,300 | 7.40 | 7.48 | 7.27 | 7.37 | 00:00:00 | | 2013-04-22 | 1,816,000 | 7.38 | 7.48 | 7.36 | 7.45 | 00:00:00 | | 2013-04-23 | 2,217,700 | 7.39 | 7.62 | 7.37 | 7.62 | 00:00:00 | | 2013-04-24 | 1,718,400 | 7.64 | 7.70 | 7.54 | 7.66 | 00:00:00 | | 2013-04-25 | 1,572,900 | 7.68 | 7.78 | 7.62 | 7.76 | 00:00:00 | | 2013-04-26 | 1,560,000 | 7.75 | 7.75 | 7.65 | 7.68 | 00:00:00 | | 2013-04-29 | 2,472,900 | 7.70 | 8.02 | 7.69 | 8.01 | 00:00:00 | | 2013-04-30 | 2,027,100 | 7.85 | 7.99 | 7.78 | 7.89 | 00:00:00 | | 2013-05-01 | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 00:00:00 | | 2013-05-02 | 2,012,500 | 7.90 | 7.95 | 7.76 | 7.88 | 00:00:00 | | 2013-05-03 | 3,359,800 | 7.90 | 8.21 | 7.82 | 8.20 | 00:00:00 | | 2013-05-06 | 206,300 | 8.15 | 8.18 | 8.09 | 8.19 | 00:00:00 | | 2013-05-07 | 2,058,400 | 8.15 | 8.30 | 8.09 | 8.09 | 00:00:00 | | 2013-05-08 | 9,950,000 | 8.28 | 8.71 | 8.22 | 8.68 | 00:00:00 | | 2013-05-09 | 1,395,000 | 8.61 | 8.70 | 8.57 | 8.70 | 00:00:00 | | 2013-05-10 | 2,511,900 | 8.70 | 8.97 | 8.67 | 8.70 | 00:00:00 | | 2013-05-13 | 1,987,800 | 8.73 | 8.83 | 8.61 | 8.66 | 00:00:00 | | 2013-05-14 | 1,833,000 | 8.70 | 8.72 | 8.51 | 8.65 | 00:00:00 | | 2013-05-15 | 2,713,200 | 8.80 | 8.92 | 8.67 | 8.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
