|
 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 | | 2013-05-15 | 2,713,200 | 8.80 | 8.92 | 8.67 | 8.75 | 00:00:00 | | 2013-05-16 | 1,537,200 | 8.77 | 8.77 | 8.62 | 8.65 | 00:00:00 | | 2013-05-17 | 3,308,400 | 8.67 | 8.98 | 8.67 | 8.98 | 00:00:00 | | 2013-05-20 | 2,197,800 | 8.81 | 8.97 | 8.72 | 8.76 | 00:00:00 | | 2013-05-21 | 1,385,200 | 8.78 | 8.80 | 8.62 | 8.79 | 00:00:00 | | 2013-05-22 | 1,454,100 | 8.73 | 8.85 | 8.72 | 8.82 | 00:00:00 | | 2013-05-23 | 1,965,100 | 8.56 | 8.64 | 8.44 | 8.49 | 00:00:00 | | 2013-05-24 | 729,100 | 8.54 | 8.60 | 8.45 | 8.52 | 00:00:00 | | 2013-05-27 | 784,500 | 8.53 | 8.63 | 8.49 | 8.54 | 00:00:00 | | 2013-05-28 | 994,900 | 8.59 | 8.73 | 8.58 | 8.60 | 00:00:00 | | 2013-05-29 | 1,232,200 | 8.56 | 8.67 | 8.55 | 8.60 | 00:00:00 | | 2013-05-30 | 2,488,600 | 8.72 | 8.93 | 8.70 | 8.86 | 00:00:00 | | 2013-05-31 | 2,360,000 | 8.89 | 9.01 | 8.82 | 8.94 | 00:00:00 | | 2013-06-03 | 204,400 | 8.93 | 8.97 | 8.84 | 8.94 | 00:00:00 | | 2013-06-04 | 3,593,000 | 9.02 | 9.15 | 8.72 | 8.92 | 00:00:00 | | 2013-06-05 | 5,668,800 | 8.92 | 9.13 | 8.81 | 8.81 | 00:00:00 | | 2013-06-06 | 3,076,400 | 8.74 | 8.96 | 8.71 | 8.82 | 00:00:00 | | 2013-06-07 | 2,290,500 | 8.81 | 9.03 | 8.77 | 8.98 | 00:00:00 | | 2013-06-10 | 3,541,300 | 9.03 | 9.30 | 8.98 | 9.19 | 00:00:00 | | 2013-06-11 | 2,184,000 | 9.22 | 9.34 | 8.93 | 8.97 | 00:00:00 | | 2013-06-12 | 3,346,700 | 8.95 | 9.16 | 8.89 | 9.00 | 00:00:00 | | 2013-06-13 | 2,712,900 | 8.91 | 9.12 | 8.82 | 8.97 | 00:00:00 | | 2013-06-14 | 2,990,100 | 9.03 | 9.28 | 9.01 | 9.27 | 00:00:00 | | 2013-06-17 | 2,458,400 | 9.29 | 9.44 | 9.24 | 9.41 | 00:00:00 | | 2013-06-18 | 2,567,900 | 9.40 | 9.40 | 9.28 | 9.33 | 00:00:00 | | 2013-06-19 | 2,086,700 | 9.37 | 9.48 | 9.26 | 9.33 | 00:00:00 | | 2013-06-20 | 2,176,500 | 9.24 | 9.38 | 8.94 | 8.99 | 00:00:00 | | 2013-06-21 | 2,088,100 | 8.95 | 9.10 | 8.88 | 8.88 | 00:00:00 | | 2013-06-24 | 2,458,800 | 8.94 | 9.09 | 8.81 | 8.85 | 00:00:00 | | 2013-06-25 | 2,455,300 | 8.94 | 8.96 | 8.71 | 8.77 | 00:00:00 | | 2013-06-26 | 1,873,900 | 8.77 | 8.90 | 8.76 | 8.88 | 00:00:00 | | 2013-06-27 | 1,486,000 | 8.88 | 8.94 | 8.82 | 8.88 | 00:00:00 | | 2013-06-28 | 1,234,800 | 8.91 | 8.96 | 8.79 | 8.90 | 00:00:00 | | 2013-07-01 | 2,021,900 | 8.93 | 8.96 | 8.72 | 8.89 | 00:00:00 | | 2013-07-02 | 1,325,700 | 8.97 | 9.01 | 8.80 | 8.86 | 00:00:00 | | 2013-07-03 | 1,739,700 | 8.79 | 8.85 | 8.62 | 8.77 | 00:00:00 | | 2013-07-04 | 1,201,300 | 8.87 | 9.09 | 8.82 | 9.09 | 00:00:00 | | 2013-07-05 | 1,317,800 | 9.06 | 9.12 | 8.93 | 8.96 | 00:00:00 | | 2013-07-08 | 982,100 | 9.05 | 9.20 | 8.97 | 9.13 | 00:00:00 | | 2013-07-09 | 2,409,900 | 9.15 | 9.27 | 8.87 | 8.90 | 00:00:00 | | 2013-07-10 | 1,187,800 | 8.90 | 8.97 | 8.82 | 8.93 | 00:00:00 | | 2013-07-11 | 1,031,600 | 9.01 | 9.03 | 8.79 | 8.82 | 00:00:00 | | 2013-07-12 | 2,674,600 | 8.83 | 8.86 | 8.45 | 8.60 | 00:00:00 | | 2013-07-15 | 1,391,700 | 8.63 | 8.73 | 8.60 | 8.71 | 00:00:00 | | 2013-07-16 | 2,859,400 | 8.73 | 8.98 | 8.72 | 8.96 | 00:00:00 | | 2013-07-17 | 2,563,600 | 8.98 | 9.21 | 8.93 | 9.18 | 00:00:00 | | 2013-07-18 | 4,644,400 | 9.41 | 9.58 | 9.37 | 9.55 | 00:00:00 | | 2013-07-19 | 1,624,900 | 9.46 | 9.59 | 9.44 | 9.54 | 00:00:00 | | 2013-07-22 | 2,008,700 | 9.54 | 9.72 | 9.48 | 9.71 | 00:00:00 | | 2013-07-23 | 1,477,100 | 9.70 | 9.76 | 9.60 | 9.68 | 00:00:00 | | 2013-07-24 | 1,489,300 | 9.70 | 9.76 | 9.58 | 9.73 | 00:00:00 | | 2013-07-25 | 1,327,200 | 9.69 | 9.73 | 9.52 | 9.70 | 00:00:00 | | 2013-07-26 | 1,406,400 | 9.72 | 9.75 | 9.58 | 9.65 | 00:00:00 | | 2013-07-29 | 2,122,300 | 9.67 | 9.85 | 9.65 | 9.85 | 00:00:00 | | 2013-07-30 | 2,622,900 | 9.88 | 10.06 | 9.85 | 10.06 | 00:00:00 | | 2013-07-31 | 1,684,200 | 10.05 | 10.06 | 9.85 | 9.88 | 00:00:00 | | 2013-08-01 | 877,900 | 9.94 | 10.05 | 9.91 | 10.03 | 00:00:00 | | 2013-08-02 | 1,146,200 | 9.96 | 10.06 | 9.82 | 10.05 | 00:00:00 | | 2013-08-05 | 814,500 | 10.05 | 10.14 | 9.96 | 10.02 | 00:00:00 | | 2013-08-06 | 6,416,100 | 10.02 | 10.05 | 9.48 | 9.51 | 00:00:00 | | 2013-08-07 | 1,992,500 | 9.47 | 9.48 | 9.31 | 9.41 | 00:00:00 | | 2013-08-08 | 1,521,400 | 9.44 | 9.50 | 9.34 | 9.45 | 00:00:00 | | 2013-08-09 | 888,000 | 9.35 | 9.56 | 9.35 | 9.47 | 00:00:00 | | 2013-08-12 | 646,200 | 9.50 | 9.58 | 9.38 | 9.55 | 00:00:00 | | 2013-08-13 | 805,700 | 9.60 | 9.67 | 9.55 | 9.67 | 00:00:00 | | 2013-08-14 | 521,800 | 9.72 | 9.72 | 9.60 | 9.67 | 00:00:00 | | 2013-08-15 | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 00:00:00 | | 2013-08-16 | 1,036,900 | 9.58 | 9.70 | 9.45 | 9.69 | 00:00:00 | | 2013-08-19 | 706,300 | 9.70 | 9.70 | 9.58 | 9.63 | 00:00:00 | | 2013-08-20 | 1,164,900 | 9.65 | 9.65 | 9.38 | 9.48 | 00:00:00 | | 2013-08-21 | 642,800 | 9.57 | 9.57 | 9.44 | 9.49 | 00:00:00 | | 2013-08-22 | 1,242,800 | 9.48 | 9.70 | 9.45 | 9.69 | 00:00:00 | | 2013-08-23 | 1,218,300 | 9.66 | 9.66 | 9.48 | 9.57 | 00:00:00 | | 2013-08-26 | 1,144,300 | 9.52 | 9.53 | 9.31 | 9.35 | 00:00:00 | | 2013-08-27 | 1,892,600 | 9.35 | 9.38 | 9.10 | 9.14 | 00:00:00 | | 2013-08-28 | 1,704,600 | 9.08 | 9.22 | 8.89 | 8.98 | 00:00:00 | | 2013-08-29 | 1,043,400 | 9.05 | 9.22 | 9.03 | 9.14 | 00:00:00 | | 2013-08-30 | 1,510,700 | 9.13 | 9.18 | 8.89 | 8.93 | 00:00:00 | | 2013-09-02 | 2,022,300 | 9.00 | 9.22 | 8.90 | 8.93 | 00:00:00 | | 2013-09-03 | 1,608,800 | 9.01 | 9.24 | 8.96 | 9.16 | 00:00:00 | | 2013-09-04 | 1,130,800 | 9.16 | 9.17 | 8.96 | 9.04 | 00:00:00 | | 2013-09-05 | 1,251,400 | 9.10 | 9.33 | 9.05 | 9.33 | 00:00:00 | | 2013-09-06 | 1,264,600 | 9.30 | 9.37 | 9.16 | 9.37 | 00:00:00 | | 2013-09-09 | 1,207,900 | 9.38 | 9.43 | 9.22 | 9.26 | 00:00:00 | | 2013-09-10 | 2,257,800 | 9.28 | 9.63 | 9.27 | 9.58 | 00:00:00 | | 2013-09-11 | 984,400 | 9.53 | 9.64 | 9.47 | 9.55 | 00:00:00 | | 2013-09-12 | 834,500 | 9.49 | 9.56 | 9.36 | 9.38 | 00:00:00 | | 2013-09-13 | 1,083,200 | 9.42 | 9.57 | 9.39 | 9.48 | 00:00:00 | | 2013-09-16 | 1,309,700 | 9.59 | 9.67 | 9.53 | 9.62 | 00:00:00 | | 2013-09-17 | 1,034,700 | 9.55 | 9.59 | 9.39 | 9.53 | 00:00:00 | | 2013-09-18 | 728,100 | 9.58 | 9.64 | 9.47 | 9.55 | 00:00:00 | | 2013-09-19 | 2,072,200 | 9.69 | 9.75 | 9.62 | 9.73 | 00:00:00 | | 2013-09-20 | 2,036,300 | 9.78 | 9.91 | 9.76 | 9.89 | 00:00:00 | | 2013-09-23 | 1,529,100 | 9.90 | 9.95 | 9.87 | 9.91 | 00:00:00 | | 2013-09-24 | 2,239,200 | 9.91 | 9.98 | 9.90 | 9.97 | 00:00:00 | | 2013-09-25 | 2,633,900 | 9.96 | 10.22 | 9.92 | 10.20 | 00:00:00 | | 2013-09-26 | 1,472,500 | 10.20 | 10.23 | 9.89 | 9.89 | 00:00:00 | | 2013-09-27 | 1,334,600 | 9.90 | 9.99 | 9.84 | 9.86 | 00:00:00 | | 2013-09-30 | 1,628,000 | 9.84 | 9.84 | 9.60 | 9.62 | 00:00:00 | | 2013-10-01 | 1,073,900 | 9.89 | 9.90 | 9.61 | 9.89 | 00:00:00 | | 2013-10-02 | 2,123,700 | 9.66 | 9.91 | 9.62 | 9.66 | 00:00:00 | | 2013-10-03 | 1,014,100 | 9.76 | 9.78 | 9.59 | 9.63 | 00:00:00 | | 2013-10-04 | 3,049,000 | 9.67 | 9.96 | 9.28 | 9.67 | 00:00:00 | | 2013-10-07 | 1,692,000 | 9.88 | 9.90 | 9.76 | 9.88 | 00:00:00 | | 2013-10-08 | 2,010,000 | 9.91 | 10.12 | 9.84 | 10.03 | 00:00:00 | | 2013-10-09 | 1,515,200 | 10.06 | 10.15 | 9.92 | 9.95 | 00:00:00 | | 2013-10-10 | 1,468,900 | 10.06 | 10.22 | 10.01 | 10.06 | 00:00:00 | | 2013-10-11 | 2,043,200 | 10.32 | 10.38 | 10.04 | 10.32 | 00:00:00 | | 2013-10-14 | 1,077,300 | 10.34 | 10.39 | 10.13 | 10.23 | 00:00:00 | | 2013-10-15 | 1,628,500 | 10.32 | 10.37 | 10.21 | 10.35 | 00:00:00 | | 2013-10-16 | 1,744,100 | 10.26 | 10.35 | 10.07 | 10.24 | 00:00:00 | | 2013-10-17 | 1,163,900 | 10.22 | 10.28 | 10.05 | 10.22 | 00:00:00 | | 2013-10-18 | 647,700 | 10.23 | 10.25 | 10.14 | 10.20 | 00:00:00 | | 2013-10-21 | 701,100 | 10.22 | 10.25 | 10.10 | 10.19 | 00:00:00 | | 2013-10-22 | 6,538,600 | 10.26 | 10.75 | 10.07 | 10.66 | 00:00:00 | | 2013-10-23 | 2,043,600 | 10.68 | 10.83 | 10.54 | 10.55 | 00:00:00 | | 2013-10-24 | 1,397,300 | 10.63 | 10.68 | 10.42 | 10.61 | 00:00:00 | | 2013-10-25 | 867,300 | 10.65 | 10.66 | 10.45 | 10.48 | 00:00:00 | | 2013-10-28 | 758,700 | 10.57 | 10.57 | 10.33 | 10.42 | 00:00:00 | | 2013-10-29 | 1,980,300 | 10.31 | 10.39 | 10.15 | 10.39 | 00:00:00 | | 2013-10-30 | 2,028,700 | 10.30 | 10.38 | 10.14 | 10.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
