|
 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 | | 2013-10-30 | 2,028,700 | 10.30 | 10.38 | 10.14 | 10.17 | 00:00:00 | | 2013-10-31 | 1,032,000 | 10.23 | 10.38 | 10.15 | 10.38 | 00:00:00 | | 2013-11-01 | 1,137,100 | 10.41 | 10.51 | 10.31 | 10.34 | 00:00:00 | | 2013-11-04 | 2,648,200 | 10.48 | 10.48 | 10.07 | 10.10 | 00:00:00 | | 2013-11-05 | 1,821,300 | 10.23 | 10.43 | 10.14 | 10.25 | 00:00:00 | | 2013-11-06 | 5,125,100 | 10.68 | 10.84 | 10.48 | 10.80 | 00:00:00 | | 2013-11-07 | 5,455,300 | 10.99 | 11.40 | 10.83 | 11.10 | 00:00:00 | | 2013-11-08 | 3,157,500 | 11.16 | 11.34 | 10.95 | 11.05 | 00:00:00 | | 2013-11-11 | 1,626,500 | 11.11 | 11.16 | 10.90 | 10.95 | 00:00:00 | | 2013-11-12 | 1,019,900 | 11.02 | 11.13 | 11.00 | 11.04 | 00:00:00 | | 2013-11-13 | 1,014,700 | 11.03 | 11.06 | 10.89 | 10.96 | 00:00:00 | | 2013-11-14 | 951,600 | 11.08 | 11.12 | 10.98 | 11.07 | 00:00:00 | | 2013-11-15 | 1,844,100 | 10.99 | 11.02 | 10.75 | 10.81 | 00:00:00 | | 2013-11-18 | 1,063,000 | 10.81 | 11.13 | 10.76 | 11.03 | 00:00:00 | | 2013-11-19 | 1,430,600 | 11.03 | 11.20 | 11.02 | 11.08 | 00:00:00 | | 2013-11-20 | 3,177,400 | 11.20 | 11.22 | 10.88 | 11.08 | 00:00:00 | | 2013-11-21 | 2,670,900 | 11.31 | 11.38 | 11.12 | 11.24 | 00:00:00 | | 2013-11-22 | 1,434,600 | 11.25 | 11.34 | 11.17 | 11.31 | 00:00:00 | | 2013-11-25 | 1,783,700 | 11.40 | 11.58 | 11.36 | 11.38 | 00:00:00 | | 2013-11-26 | 1,229,700 | 11.41 | 11.49 | 11.26 | 11.26 | 00:00:00 | | 2013-11-27 | 725,000 | 11.35 | 11.36 | 11.25 | 11.27 | 00:00:00 | | 2013-11-28 | 907,200 | 11.32 | 11.48 | 11.29 | 11.47 | 00:00:00 | | 2013-11-29 | 1,594,900 | 11.40 | 11.46 | 11.27 | 11.34 | 00:00:00 | | 2013-12-02 | 1,203,200 | 11.31 | 11.38 | 11.09 | 11.17 | 00:00:00 | | 2013-12-03 | 1,542,600 | 11.18 | 11.24 | 10.90 | 10.95 | 00:00:00 | | 2013-12-04 | 1,246,800 | 11.04 | 11.14 | 10.96 | 11.05 | 00:00:00 | | 2013-12-05 | 1,134,700 | 11.05 | 11.15 | 10.93 | 10.93 | 00:00:00 | | 2013-12-06 | 1,820,900 | 11.03 | 11.28 | 11.00 | 11.18 | 00:00:00 | | 2013-12-09 | 1,300,900 | 11.19 | 11.39 | 11.15 | 11.39 | 00:00:00 | | 2013-12-10 | 1,292,800 | 11.39 | 11.40 | 11.28 | 11.32 | 00:00:00 | | 2013-12-11 | 1,744,100 | 11.36 | 11.36 | 10.91 | 10.95 | 00:00:00 | | 2013-12-12 | 1,077,800 | 11.03 | 11.18 | 10.98 | 11.15 | 00:00:00 | | 2013-12-13 | 713,800 | 11.18 | 11.18 | 11.09 | 11.15 | 00:00:00 | | 2013-12-16 | 1,252,900 | 11.17 | 11.24 | 10.99 | 11.24 | 00:00:00 | | 2013-12-17 | 1,824,500 | 11.28 | 11.45 | 11.22 | 11.32 | 00:00:00 | | 2013-12-18 | 2,849,600 | 11.42 | 11.78 | 11.38 | 11.63 | 00:00:00 | | 2013-12-19 | 5,246,100 | 11.70 | 12.30 | 11.70 | 12.04 | 00:00:00 | | 2013-12-20 | 3,247,300 | 11.94 | 12.15 | 11.85 | 12.15 | 00:00:00 | | 2013-12-23 | 1,595,200 | 12.30 | 12.35 | 12.09 | 12.31 | 00:00:00 | | 2013-12-24 | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 00:00:00 | | 2013-12-25 | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 00:00:00 | | 2013-12-26 | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 00:00:00 | | 2013-12-27 | 1,391,100 | 12.33 | 12.57 | 12.22 | 12.55 | 00:00:00 | | 2013-12-30 | 2,035,400 | 12.49 | 12.77 | 12.46 | 12.58 | 00:00:00 | | 2013-12-31 | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 00:00:00 | | 2014-01-01 | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 00:00:00 | | 2014-01-02 | 1,847,200 | 12.64 | 12.72 | 12.34 | 12.47 | 00:00:00 | | 2014-01-03 | 1,408,300 | 12.47 | 12.64 | 12.44 | 12.45 | 00:00:00 | | 2014-01-06 | 1,441,700 | 12.40 | 12.50 | 12.24 | 12.41 | 00:00:00 | | 2014-01-07 | 1,287,000 | 12.46 | 12.47 | 12.29 | 12.29 | 00:00:00 | | 2014-01-08 | 3,401,200 | 12.36 | 12.37 | 11.87 | 11.89 | 00:00:00 | | 2014-01-09 | 2,669,000 | 11.97 | 12.12 | 11.80 | 11.82 | 00:00:00 | | 2014-01-10 | 2,684,900 | 11.70 | 11.87 | 11.66 | 11.79 | 00:00:00 | | 2014-01-13 | 3,030,600 | 11.90 | 11.94 | 11.53 | 11.66 | 00:00:00 | | 2014-01-14 | 2,587,000 | 11.52 | 11.90 | 11.51 | 11.72 | 00:00:00 | | 2014-01-15 | 4,992,100 | 11.75 | 12.41 | 11.75 | 12.40 | 00:00:00 | | 2014-01-16 | 4,184,300 | 12.38 | 12.67 | 12.15 | 12.65 | 00:00:00 | | 2014-01-17 | 1,954,700 | 12.60 | 12.66 | 12.43 | 12.63 | 00:00:00 | | 2014-01-20 | 1,632,000 | 12.63 | 12.73 | 12.49 | 12.63 | 00:00:00 | | 2014-01-21 | 1,592,400 | 12.69 | 12.71 | 12.47 | 12.53 | 00:00:00 | | 2014-01-22 | 1,608,700 | 12.55 | 12.67 | 12.37 | 12.45 | 00:00:00 | | 2014-01-23 | 1,338,800 | 12.37 | 12.52 | 12.28 | 12.37 | 00:00:00 | | 2014-01-24 | 3,082,500 | 12.35 | 12.45 | 12.03 | 12.24 | 00:00:00 | | 2014-01-27 | 2,536,400 | 12.21 | 12.30 | 12.03 | 12.14 | 00:00:00 | | 2014-01-28 | 1,668,000 | 12.13 | 12.27 | 11.98 | 12.06 | 00:00:00 | | 2014-01-29 | 6,737,900 | 12.06 | 12.96 | 11.72 | 12.93 | 00:00:00 | | 2014-01-30 | 7,640,700 | 12.40 | 12.40 | 12.03 | 12.03 | 00:00:00 | | 2014-01-31 | 3,147,500 | 12.08 | 12.23 | 11.81 | 11.96 | 00:00:00 | | 2014-02-03 | 2,866,200 | 11.80 | 12.22 | 11.80 | 11.92 | 00:00:00 | | 2014-02-04 | 1,930,900 | 11.80 | 11.96 | 11.63 | 11.92 | 00:00:00 | | 2014-02-05 | 1,856,400 | 11.87 | 12.09 | 11.83 | 11.92 | 00:00:00 | | 2014-02-06 | 2,879,800 | 12.08 | 12.12 | 11.73 | 11.80 | 00:00:00 | | 2014-02-07 | 2,180,900 | 11.85 | 11.91 | 11.70 | 11.84 | 00:00:00 | | 2014-02-10 | 2,015,500 | 11.86 | 12.05 | 11.81 | 11.97 | 00:00:00 | | 2014-02-11 | 3,743,700 | 11.80 | 12.15 | 11.71 | 12.01 | 00:00:00 | | 2014-02-12 | 4,660,300 | 12.06 | 12.56 | 12.04 | 12.47 | 00:00:00 | | 2014-02-13 | 1,881,100 | 12.41 | 12.41 | 12.16 | 12.32 | 00:00:00 | | 2014-02-14 | 2,503,300 | 12.31 | 12.62 | 12.30 | 12.61 | 00:00:00 | | 2014-02-17 | 1,060,800 | 12.58 | 12.67 | 12.40 | 12.44 | 00:00:00 | | 2014-02-18 | 968,300 | 12.45 | 12.50 | 12.28 | 12.49 | 00:00:00 | | 2014-02-19 | 1,425,500 | 12.47 | 12.53 | 12.31 | 12.36 | 00:00:00 | | 2014-02-20 | 1,654,300 | 12.24 | 12.50 | 12.15 | 12.41 | 00:00:00 | | 2014-02-21 | 1,100,500 | 12.41 | 12.54 | 12.35 | 12.53 | 00:00:00 | | 2014-02-24 | 2,099,700 | 12.46 | 12.58 | 12.37 | 12.52 | 00:00:00 | | 2014-02-25 | 1,158,700 | 12.51 | 12.67 | 12.45 | 12.67 | 00:00:00 | | 2014-02-26 | 1,039,100 | 12.64 | 12.77 | 12.56 | 12.65 | 00:00:00 | | 2014-02-27 | 3,488,200 | 12.67 | 12.93 | 12.58 | 12.67 | 00:00:00 | | 2014-02-28 | 1,779,200 | 12.69 | 12.80 | 12.55 | 12.60 | 00:00:00 | | 2014-03-03 | 1,722,200 | 12.36 | 12.44 | 12.09 | 12.11 | 00:00:00 | | 2014-03-04 | 1,778,700 | 12.23 | 12.53 | 12.20 | 12.49 | 00:00:00 | | 2014-03-05 | 1,301,800 | 12.40 | 12.51 | 12.38 | 12.38 | 00:00:00 | | 2014-03-06 | 1,403,400 | 12.37 | 12.65 | 12.37 | 12.48 | 00:00:00 | | 2014-03-07 | 4,320,500 | 12.55 | 12.99 | 12.43 | 12.72 | 00:00:00 | | 2014-03-10 | 2,439,400 | 12.61 | 12.77 | 12.33 | 12.50 | 00:00:00 | | 2014-03-11 | 1,921,900 | 12.49 | 12.59 | 12.31 | 12.33 | 00:00:00 | | 2014-03-12 | 2,777,100 | 12.34 | 12.38 | 11.97 | 12.00 | 00:00:00 | | 2014-03-13 | 2,920,800 | 12.06 | 12.16 | 11.85 | 11.90 | 00:00:00 | | 2014-03-14 | 2,254,800 | 11.77 | 12.10 | 11.56 | 12.04 | 00:00:00 | | 2014-03-17 | 5,236,200 | 12.00 | 12.04 | 11.56 | 11.77 | 00:00:00 | | 2014-03-18 | 7,794,300 | 11.77 | 11.84 | 11.30 | 11.35 | 00:00:00 | | 2014-03-19 | 9,242,100 | 11.39 | 11.41 | 10.91 | 11.11 | 00:00:00 | | 2014-03-20 | 4,332,700 | 11.05 | 11.17 | 11.00 | 11.08 | 00:00:00 | | 2014-03-21 | 4,515,800 | 11.05 | 11.12 | 10.92 | 10.92 | 00:00:00 | | 2014-03-24 | 6,701,100 | 10.95 | 11.18 | 10.92 | 11.05 | 00:00:00 | | 2014-03-25 | 4,857,600 | 11.09 | 11.31 | 11.07 | 11.20 | 00:00:00 | | 2014-03-26 | 3,992,400 | 11.29 | 11.29 | 11.13 | 11.18 | 00:00:00 | | 2014-03-27 | 3,920,200 | 11.17 | 11.28 | 11.13 | 11.22 | 00:00:00 | | 2014-03-28 | 8,871,000 | 11.69 | 11.69 | 11.45 | 11.58 | 00:00:00 | | 2014-03-31 | 5,197,600 | 11.70 | 11.72 | 11.34 | 11.40 | 00:00:00 | | 2014-04-01 | 3,336,100 | 11.39 | 11.51 | 11.39 | 11.44 | 00:00:00 | | 2014-04-02 | 3,193,500 | 11.50 | 11.55 | 11.26 | 11.32 | 00:00:00 | | 2014-04-03 | 4,463,100 | 11.29 | 11.46 | 11.15 | 11.32 | 00:00:00 | | 2014-04-04 | 5,341,700 | 11.44 | 11.89 | 11.43 | 11.79 | 00:00:00 | | 2014-04-07 | 3,521,500 | 11.55 | 11.70 | 11.47 | 11.55 | 00:00:00 | | 2014-04-08 | 2,536,400 | 11.61 | 11.61 | 11.35 | 11.45 | 00:00:00 | | 2014-04-09 | 3,092,300 | 11.48 | 11.72 | 11.46 | 11.68 | 00:00:00 | | 2014-04-10 | 2,699,600 | 11.78 | 11.85 | 11.55 | 11.68 | 00:00:00 | | 2014-04-11 | 2,501,100 | 11.57 | 11.60 | 11.40 | 11.52 | 00:00:00 | | 2014-04-14 | 2,167,300 | 11.52 | 11.64 | 11.37 | 11.62 | 00:00:00 | | 2014-04-15 | 2,954,500 | 11.60 | 11.72 | 11.40 | 11.47 | 00:00:00 | | 2014-04-16 | 3,910,100 | 11.54 | 12.09 | 11.52 | 12.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
