|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 707,000 | 3.63 | 3.66 | 3.52 | 3.63 | 00:00:00 | | 2000-12-05 | 783,000 | 3.64 | 3.67 | 3.62 | 3.65 | 00:00:00 | | 2000-12-06 | 616,000 | 3.65 | 3.70 | 3.62 | 3.64 | 00:00:00 | | 2000-12-07 | 366,000 | 3.60 | 3.66 | 3.56 | 3.60 | 00:00:00 | | 2000-12-08 | 395,000 | 3.65 | 3.72 | 3.62 | 3.62 | 00:00:00 | | 2000-12-11 | 479,000 | 3.65 | 3.68 | 3.58 | 3.62 | 00:00:00 | | 2000-12-12 | 288,000 | 3.58 | 3.65 | 3.57 | 3.65 | 00:00:00 | | 2000-12-13 | 145,000 | 3.67 | 3.67 | 3.61 | 3.61 | 00:00:00 | | 2000-12-14 | 152,000 | 3.58 | 3.61 | 3.56 | 3.56 | 00:00:00 | | 2000-12-15 | 669,000 | 3.52 | 3.61 | 3.49 | 3.61 | 00:00:00 | | 2000-12-18 | 652,000 | 3.51 | 3.59 | 3.49 | 3.59 | 00:00:00 | | 2000-12-19 | 601,000 | 3.52 | 3.62 | 3.51 | 3.62 | 00:00:00 | | 2000-12-20 | 844,000 | 3.57 | 3.57 | 3.52 | 3.57 | 00:00:00 | | 2000-12-21 | 2,941,000 | 3.50 | 3.60 | 3.46 | 3.60 | 00:00:00 | | 2000-12-22 | 3,299,000 | 3.62 | 3.62 | 3.55 | 3.61 | 00:00:00 | | 2000-12-25 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2000-12-26 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2000-12-27 | 1,005,000 | 3.58 | 3.72 | 3.58 | 3.69 | 00:00:00 | | 2000-12-28 | 1,198,000 | 3.69 | 3.73 | 3.68 | 3.70 | 00:00:00 | | 2000-12-29 | 1,676,000 | 3.71 | 3.75 | 3.68 | 3.69 | 00:00:00 | | 2001-01-01 | 0 | 3.69 | 3.69 | 3.69 | 3.69 | 00:00:00 | | 2001-01-02 | 121,000 | 3.70 | 3.75 | 3.63 | 3.66 | 00:00:00 | | 2001-01-03 | 417,000 | 3.69 | 3.69 | 3.55 | 3.62 | 00:00:00 | | 2001-01-04 | 206,000 | 3.65 | 3.66 | 3.59 | 3.60 | 00:00:00 | | 2001-01-05 | 256,000 | 3.62 | 3.66 | 3.60 | 3.63 | 00:00:00 | | 2001-01-08 | 1,102,000 | 3.61 | 3.69 | 3.59 | 3.67 | 00:00:00 | | 2001-01-09 | 1,133,000 | 3.68 | 3.74 | 3.64 | 3.64 | 00:00:00 | | 2001-01-10 | 1,230,000 | 3.66 | 3.74 | 3.66 | 3.70 | 00:00:00 | | 2001-01-11 | 486,000 | 3.70 | 3.70 | 3.64 | 3.65 | 00:00:00 | | 2001-01-12 | 1,223,000 | 3.65 | 3.68 | 3.56 | 3.67 | 00:00:00 | | 2001-01-15 | 240,000 | 3.65 | 3.66 | 3.59 | 3.65 | 00:00:00 | | 2001-01-16 | 376,000 | 3.61 | 3.65 | 3.61 | 3.64 | 00:00:00 | | 2001-01-17 | 839,000 | 3.62 | 3.64 | 3.58 | 3.58 | 00:00:00 | | 2001-01-18 | 552,000 | 3.59 | 3.67 | 3.59 | 3.60 | 00:00:00 | | 2001-01-19 | 1,662,000 | 3.61 | 3.72 | 3.61 | 3.71 | 00:00:00 | | 2001-01-22 | 826,000 | 3.73 | 3.74 | 3.67 | 3.68 | 00:00:00 | | 2001-01-23 | 967,000 | 3.65 | 3.74 | 3.65 | 3.74 | 00:00:00 | | 2001-01-24 | 0 | 3.74 | 3.74 | 3.74 | 3.74 | 00:00:00 | | 2001-01-25 | 2,655,000 | 3.72 | 3.85 | 3.69 | 3.80 | 00:00:00 | | 2001-01-26 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2001-01-29 | 705,000 | 3.79 | 3.83 | 3.77 | 3.79 | 00:00:00 | | 2001-01-30 | 926,000 | 3.77 | 3.83 | 3.75 | 3.83 | 00:00:00 | | 2001-01-31 | 1,668,000 | 3.78 | 3.89 | 3.75 | 3.89 | 00:00:00 | | 2001-02-01 | 962,000 | 3.81 | 3.89 | 3.80 | 3.89 | 00:00:00 | | 2001-02-02 | 645,000 | 3.81 | 3.90 | 3.77 | 3.81 | 00:00:00 | | 2001-02-05 | 946,000 | 3.73 | 3.89 | 3.73 | 3.89 | 00:00:00 | | 2001-02-06 | 481,000 | 3.88 | 3.89 | 3.77 | 3.83 | 00:00:00 | | 2001-02-07 | 508,000 | 3.81 | 3.81 | 3.74 | 3.77 | 00:00:00 | | 2001-02-08 | 285,000 | 3.74 | 3.77 | 3.72 | 3.74 | 00:00:00 | | 2001-02-09 | 540,000 | 3.74 | 3.78 | 3.69 | 3.77 | 00:00:00 | | 2001-02-12 | 615,000 | 3.71 | 3.75 | 3.70 | 3.75 | 00:00:00 | | 2001-02-13 | 1,102,000 | 3.71 | 3.78 | 3.70 | 3.77 | 00:00:00 | | 2001-02-14 | 1,164,000 | 3.75 | 3.77 | 3.70 | 3.75 | 00:00:00 | | 2001-02-15 | 1,027,000 | 3.73 | 3.75 | 3.66 | 3.73 | 00:00:00 | | 2001-02-16 | 552,000 | 3.70 | 3.75 | 3.65 | 3.75 | 00:00:00 | | 2001-02-19 | 772,000 | 3.67 | 3.75 | 3.67 | 3.71 | 00:00:00 | | 2001-02-20 | 2,166,000 | 3.72 | 3.84 | 3.71 | 3.76 | 00:00:00 | | 2001-02-21 | 1,542,000 | 3.71 | 3.78 | 3.68 | 3.73 | 00:00:00 | | 2001-02-22 | 1,230,000 | 3.70 | 3.74 | 3.66 | 3.71 | 00:00:00 | | 2001-02-23 | 620,000 | 3.68 | 3.73 | 3.62 | 3.62 | 00:00:00 | | 2001-02-26 | 295,000 | 3.65 | 3.73 | 3.63 | 3.70 | 00:00:00 | | 2001-02-27 | 230,000 | 3.69 | 3.72 | 3.65 | 3.65 | 00:00:00 | | 2001-02-28 | 384,000 | 3.63 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2001-03-01 | 460,000 | 3.61 | 3.65 | 3.56 | 3.63 | 00:00:00 | | 2001-03-02 | 388,000 | 3.60 | 3.67 | 3.55 | 3.66 | 00:00:00 | | 2001-03-05 | 417,000 | 3.64 | 3.67 | 3.58 | 3.58 | 00:00:00 | | 2001-03-06 | 658,000 | 3.60 | 3.67 | 3.59 | 3.67 | 00:00:00 | | 2001-03-07 | 202,000 | 3.63 | 3.64 | 3.57 | 3.64 | 00:00:00 | | 2001-03-08 | 90,000 | 3.59 | 3.64 | 3.59 | 3.61 | 00:00:00 | | 2001-03-09 | 336,000 | 3.60 | 3.62 | 3.52 | 3.56 | 00:00:00 | | 2001-03-12 | 763,000 | 3.52 | 3.59 | 3.36 | 3.41 | 00:00:00 | | 2001-03-13 | 1,962,000 | 3.35 | 3.42 | 3.24 | 3.27 | 00:00:00 | | 2001-03-14 | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 00:00:00 | | 2001-03-15 | 2,097,000 | 3.29 | 3.29 | 3.16 | 3.25 | 00:00:00 | | 2001-03-16 | 428,000 | 3.24 | 3.26 | 3.20 | 3.22 | 00:00:00 | | 2001-03-19 | 181,500 | 3.22 | 3.24 | 3.16 | 3.19 | 00:00:00 | | 2001-03-20 | 1,674,000 | 3.19 | 3.30 | 3.15 | 3.30 | 00:00:00 | | 2001-03-21 | 1,612,500 | 3.26 | 3.34 | 3.20 | 3.27 | 00:00:00 | | 2001-03-22 | 2,483,000 | 3.28 | 3.33 | 3.15 | 3.15 | 00:00:00 | | 2001-03-23 | 1,508,500 | 3.29 | 3.32 | 3.25 | 3.31 | 00:00:00 | | 2001-03-26 | 1,543,500 | 3.34 | 3.43 | 3.33 | 3.36 | 00:00:00 | | 2001-03-27 | 773,000 | 3.39 | 3.44 | 3.36 | 3.38 | 00:00:00 | | 2001-03-28 | 1,125,500 | 3.40 | 3.42 | 3.33 | 3.38 | 00:00:00 | | 2001-03-29 | 708,500 | 3.37 | 3.45 | 3.32 | 3.42 | 00:00:00 | | 2001-03-30 | 467,500 | 3.45 | 3.47 | 3.36 | 3.40 | 00:00:00 | | 2001-04-02 | 510,500 | 3.37 | 3.44 | 3.35 | 3.41 | 00:00:00 | | 2001-04-03 | 1,599,000 | 3.40 | 3.42 | 3.31 | 3.34 | 00:00:00 | | 2001-04-04 | 735,000 | 3.37 | 3.39 | 3.33 | 3.39 | 00:00:00 | | 2001-04-05 | 708,000 | 3.39 | 3.46 | 3.38 | 3.43 | 00:00:00 | | 2001-04-06 | 294,500 | 3.48 | 3.48 | 3.41 | 3.41 | 00:00:00 | | 2001-04-09 | 911,000 | 3.43 | 3.55 | 3.39 | 3.55 | 00:00:00 | | 2001-04-10 | 1,058,500 | 3.53 | 3.61 | 3.49 | 3.58 | 00:00:00 | | 2001-04-11 | 363,500 | 3.61 | 3.63 | 3.53 | 3.56 | 00:00:00 | | 2001-04-12 | 507,000 | 3.53 | 3.56 | 3.50 | 3.54 | 00:00:00 | | 2001-04-13 | 0 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 | | 2001-04-16 | 0 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 | | 2001-04-17 | 798,500 | 3.48 | 3.55 | 3.47 | 3.51 | 00:00:00 | | 2001-04-18 | 208,500 | 3.53 | 3.58 | 3.53 | 3.58 | 00:00:00 | | 2001-04-19 | 659,500 | 3.56 | 3.58 | 3.49 | 3.50 | 00:00:00 | | 2001-04-20 | 2,028,500 | 3.53 | 3.53 | 3.40 | 3.44 | 00:00:00 | | 2001-04-23 | 946,000 | 3.40 | 3.40 | 3.35 | 3.39 | 00:00:00 | | 2001-04-24 | 1,054,000 | 3.39 | 3.46 | 3.39 | 3.39 | 00:00:00 | | 2001-04-25 | 571,500 | 3.39 | 3.46 | 3.39 | 3.46 | 00:00:00 | | 2001-04-26 | 797,000 | 3.47 | 3.48 | 3.42 | 3.44 | 00:00:00 | | 2001-04-27 | 664,000 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2001-04-30 | 357,500 | 3.50 | 3.52 | 3.46 | 3.47 | 00:00:00 | | 2001-05-01 | 0 | 3.47 | 3.47 | 3.47 | 3.47 | 00:00:00 | | 2001-05-02 | 1,392,000 | 3.50 | 3.52 | 3.44 | 3.45 | 00:00:00 | | 2001-05-03 | 1,413,000 | 3.48 | 3.54 | 3.44 | 3.47 | 00:00:00 | | 2001-05-04 | 1,812,500 | 3.49 | 3.49 | 3.42 | 3.46 | 00:00:00 | | 2001-05-07 | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 00:00:00 | | 2001-05-08 | 3,043,000 | 3.48 | 3.55 | 3.44 | 3.51 | 00:00:00 | | 2001-05-09 | 2,178,500 | 3.52 | 3.54 | 3.49 | 3.54 | 00:00:00 | | 2001-05-10 | 1,090,000 | 3.53 | 3.60 | 3.51 | 3.59 | 00:00:00 | | 2001-05-11 | 1,321,500 | 3.59 | 3.61 | 3.56 | 3.59 | 00:00:00 | | 2001-05-14 | 2,015,000 | 3.57 | 3.69 | 3.56 | 3.64 | 00:00:00 | | 2001-05-15 | 2,326,000 | 3.68 | 3.70 | 3.60 | 3.61 | 00:00:00 | | 2001-05-16 | 1,791,500 | 3.65 | 3.70 | 3.59 | 3.67 | 00:00:00 | | 2001-05-17 | 6,357,500 | 3.72 | 3.79 | 3.70 | 3.78 | 00:00:00 | | 2001-05-18 | 7,633,000 | 3.74 | 3.80 | 3.72 | 3.77 | 00:00:00 | | 2001-05-21 | 1,397,500 | 3.51 | 3.55 | 3.47 | 3.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
