|
 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 | | 2014-04-16 | 3,910,100 | 11.54 | 12.09 | 11.52 | 12.03 | 00:00:00 | | 2014-04-17 | 3,215,400 | 12.04 | 12.28 | 11.94 | 12.23 | 00:00:00 | | 2014-04-18 | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 00:00:00 | | 2014-04-21 | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 00:00:00 | | 2014-04-22 | 3,236,200 | 12.22 | 12.49 | 12.13 | 12.48 | 00:00:00 | | 2014-04-23 | 3,485,000 | 12.36 | 12.44 | 12.18 | 12.18 | 00:00:00 | | 2014-04-24 | 3,009,400 | 12.22 | 12.36 | 11.98 | 12.17 | 00:00:00 | | 2014-04-25 | 1,713,400 | 12.13 | 12.18 | 11.87 | 11.97 | 00:00:00 | | 2014-04-28 | 1,782,500 | 12.01 | 12.16 | 11.93 | 12.01 | 00:00:00 | | 2014-04-29 | 1,980,800 | 12.06 | 12.19 | 12.00 | 12.12 | 00:00:00 | | 2014-04-30 | 2,412,000 | 12.13 | 12.29 | 12.02 | 12.08 | 00:00:00 | | 2014-05-01 | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 00:00:00 | | 2014-05-02 | 2,016,400 | 12.08 | 12.28 | 12.06 | 12.14 | 00:00:00 | | 2014-05-05 | 1,264,900 | 12.09 | 12.19 | 11.96 | 12.13 | 00:00:00 | | 2014-05-06 | 2,692,200 | 12.20 | 12.26 | 11.88 | 11.90 | 00:00:00 | | 2014-05-07 | 3,452,900 | 11.92 | 12.12 | 11.80 | 11.88 | 00:00:00 | | 2014-05-08 | 3,663,200 | 12.19 | 12.22 | 11.87 | 12.05 | 00:00:00 | | 2014-05-09 | 1,528,300 | 12.06 | 12.13 | 11.87 | 11.92 | 00:00:00 | | 2014-05-12 | 2,095,100 | 12.01 | 12.10 | 11.88 | 11.93 | 00:00:00 | | 2014-05-13 | 1,541,100 | 11.97 | 12.11 | 11.85 | 11.89 | 00:00:00 | | 2014-05-14 | 1,431,800 | 11.95 | 12.01 | 11.84 | 11.87 | 00:00:00 | | 2014-05-15 | 2,229,800 | 11.92 | 12.07 | 11.48 | 11.49 | 00:00:00 | | 2014-05-16 | 3,351,100 | 11.56 | 11.58 | 11.29 | 11.47 | 00:00:00 | | 2014-05-19 | 2,146,500 | 11.42 | 11.63 | 11.20 | 11.54 | 00:00:00 | | 2014-05-20 | 1,636,400 | 11.53 | 11.67 | 11.42 | 11.57 | 00:00:00 | | 2014-05-21 | 1,134,800 | 11.51 | 11.70 | 11.50 | 11.67 | 00:00:00 | | 2014-05-22 | 1,603,000 | 11.76 | 11.79 | 11.61 | 11.75 | 00:00:00 | | 2014-05-23 | 1,390,100 | 11.81 | 12.07 | 11.66 | 12.00 | 00:00:00 | | 2014-05-26 | 2,761,400 | 12.20 | 12.37 | 12.19 | 12.37 | 00:00:00 | | 2014-05-27 | 1,907,800 | 12.32 | 12.39 | 12.13 | 12.24 | 00:00:00 | | 2014-05-28 | 1,492,100 | 12.24 | 12.33 | 12.15 | 12.20 | 00:00:00 | | 2014-05-29 | 1,261,800 | 12.26 | 12.28 | 12.15 | 12.20 | 00:00:00 | | 2014-05-30 | 1,657,000 | 12.17 | 12.37 | 12.17 | 12.37 | 00:00:00 | | 2014-06-02 | 2,080,100 | 12.49 | 12.64 | 12.43 | 12.63 | 00:00:00 | | 2014-06-03 | 1,322,600 | 12.55 | 12.63 | 12.43 | 12.45 | 00:00:00 | | 2014-06-04 | 1,365,500 | 12.47 | 12.47 | 12.24 | 12.39 | 00:00:00 | | 2014-06-05 | 2,271,400 | 12.38 | 12.55 | 12.30 | 12.48 | 00:00:00 | | 2014-06-06 | 1,751,700 | 12.51 | 12.56 | 12.42 | 12.54 | 00:00:00 | | 2014-06-09 | 1,892,500 | 12.59 | 12.70 | 12.55 | 12.68 | 00:00:00 | | 2014-06-10 | 2,026,200 | 12.70 | 12.75 | 12.47 | 12.60 | 00:00:00 | | 2014-06-11 | 2,702,000 | 12.67 | 12.69 | 12.48 | 12.48 | 00:00:00 | | 2014-06-12 | 1,435,300 | 12.60 | 12.60 | 12.40 | 12.49 | 00:00:00 | | 2014-06-13 | 1,739,900 | 12.43 | 12.54 | 12.32 | 12.48 | 00:00:00 | | 2014-06-16 | 1,760,000 | 12.18 | 12.31 | 12.09 | 12.16 | 00:00:00 | | 2014-06-17 | 1,715,700 | 12.22 | 12.37 | 12.07 | 12.24 | 00:00:00 | | 2014-06-18 | 1,627,200 | 12.25 | 12.34 | 12.23 | 12.24 | 00:00:00 | | 2014-06-19 | 1,495,700 | 12.30 | 12.40 | 12.28 | 12.33 | 00:00:00 | | 2014-06-20 | 1,110,000 | 12.40 | 12.40 | 12.20 | 12.21 | 00:00:00 | | 2014-06-23 | 1,488,500 | 12.25 | 12.25 | 12.00 | 12.02 | 00:00:00 | | 2014-06-24 | 954,000 | 12.01 | 12.03 | 11.92 | 11.98 | 00:00:00 | | 2014-06-25 | 1,266,600 | 11.97 | 12.04 | 11.81 | 11.86 | 00:00:00 | | 2014-06-26 | 1,474,700 | 11.91 | 12.02 | 11.82 | 11.91 | 00:00:00 | | 2014-06-27 | 1,186,900 | 11.92 | 11.94 | 11.75 | 11.80 | 00:00:00 | | 2014-06-30 | 1,220,800 | 11.76 | 11.85 | 11.66 | 11.72 | 00:00:00 | | 2014-07-01 | 1,464,300 | 11.72 | 12.03 | 11.64 | 11.95 | 00:00:00 | | 2014-07-02 | 1,220,900 | 12.00 | 12.11 | 11.95 | 12.02 | 00:00:00 | | 2014-07-03 | 1,650,500 | 12.08 | 12.21 | 11.92 | 12.20 | 00:00:00 | | 2014-07-04 | 1,052,200 | 12.24 | 12.24 | 12.08 | 12.08 | 00:00:00 | | 2014-07-07 | 803,700 | 12.06 | 12.10 | 11.93 | 11.94 | 00:00:00 | | 2014-07-08 | 1,224,400 | 11.91 | 11.97 | 11.77 | 11.79 | 00:00:00 | | 2014-07-09 | 1,295,100 | 11.78 | 11.88 | 11.67 | 11.83 | 00:00:00 | | 2014-07-10 | 2,302,400 | 11.81 | 11.85 | 11.42 | 11.60 | 00:00:00 | | 2014-07-11 | 979,900 | 11.59 | 11.80 | 11.58 | 11.71 | 00:00:00 | | 2014-07-14 | 1,803,000 | 11.60 | 11.63 | 11.42 | 11.58 | 00:00:00 | | 2014-07-15 | 1,950,600 | 11.52 | 11.68 | 11.35 | 11.50 | 00:00:00 | | 2014-07-16 | 1,297,000 | 11.50 | 11.74 | 11.49 | 11.67 | 00:00:00 | | 2014-07-17 | 1,065,500 | 11.77 | 11.78 | 11.48 | 11.52 | 00:00:00 | | 2014-07-18 | 862,100 | 11.47 | 11.54 | 11.36 | 11.50 | 00:00:00 | | 2014-07-21 | 1,047,200 | 11.48 | 11.50 | 11.24 | 11.30 | 00:00:00 | | 2014-07-22 | 1,490,000 | 11.38 | 11.64 | 11.34 | 11.60 | 00:00:00 | | 2014-07-23 | 1,053,300 | 11.56 | 11.63 | 11.45 | 11.48 | 00:00:00 | | 2014-07-24 | 1,878,600 | 11.50 | 11.79 | 11.41 | 11.69 | 00:00:00 | | 2014-07-25 | 2,032,400 | 11.63 | 11.78 | 11.55 | 11.62 | 00:00:00 | | 2014-07-28 | 1,218,100 | 11.66 | 11.68 | 11.41 | 11.49 | 00:00:00 | | 2014-07-29 | 2,150,000 | 11.49 | 11.59 | 11.31 | 11.45 | 00:00:00 | | 2014-07-30 | 1,765,900 | 11.48 | 11.53 | 11.25 | 11.30 | 00:00:00 | | 2014-07-31 | 2,751,200 | 11.33 | 11.33 | 11.00 | 11.18 | 00:00:00 | | 2014-08-01 | 2,289,400 | 11.14 | 11.24 | 10.95 | 11.13 | 00:00:00 | | 2014-08-04 | 2,114,900 | 11.17 | 11.29 | 11.05 | 11.15 | 00:00:00 | | 2014-08-05 | 2,617,700 | 11.14 | 11.18 | 10.87 | 11.00 | 00:00:00 | | 2014-08-06 | 3,298,800 | 11.10 | 11.29 | 10.93 | 11.15 | 00:00:00 | | 2014-08-07 | 2,002,600 | 11.13 | 11.24 | 10.85 | 10.91 | 00:00:00 | | 2014-08-08 | 2,268,800 | 10.82 | 11.10 | 10.73 | 10.96 | 00:00:00 | | 2014-08-11 | 1,887,900 | 11.06 | 11.24 | 11.02 | 11.17 | 00:00:00 | | 2014-08-12 | 1,203,100 | 11.20 | 11.34 | 11.05 | 11.08 | 00:00:00 | | 2014-08-13 | 1,148,200 | 11.12 | 11.16 | 10.91 | 10.96 | 00:00:00 | | 2014-08-14 | 1,465,400 | 10.90 | 11.17 | 10.79 | 11.04 | 00:00:00 | | 2014-08-15 | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 00:00:00 | | 2014-08-18 | 1,576,700 | 11.12 | 11.34 | 11.05 | 11.13 | 00:00:00 | | 2014-08-19 | 1,348,300 | 11.14 | 11.31 | 11.14 | 11.27 | 00:00:00 | | 2014-08-20 | 969,100 | 11.24 | 11.29 | 11.19 | 11.27 | 00:00:00 | | 2014-08-21 | 1,110,300 | 11.32 | 11.47 | 11.22 | 11.46 | 00:00:00 | | 2014-08-22 | 1,500,200 | 11.41 | 11.48 | 11.33 | 11.42 | 00:00:00 | | 2014-08-25 | 1,835,800 | 11.52 | 11.57 | 11.42 | 11.57 | 00:00:00 | | 2014-08-26 | 1,793,100 | 11.55 | 11.85 | 11.51 | 11.83 | 00:00:00 | | 2014-08-27 | 1,880,800 | 11.79 | 11.88 | 11.63 | 11.78 | 00:00:00 | | 2014-08-28 | 1,200,900 | 11.72 | 11.79 | 11.56 | 11.61 | 00:00:00 | | 2014-08-29 | 881,500 | 11.60 | 11.72 | 11.47 | 11.63 | 00:00:00 | | 2014-09-01 | 1,977,000 | 11.66 | 11.74 | 11.49 | 11.65 | 00:00:00 | | 2014-09-02 | 2,291,900 | 11.75 | 11.99 | 11.71 | 11.81 | 00:00:00 | | 2014-09-03 | 2,789,500 | 11.90 | 12.15 | 11.84 | 12.04 | 00:00:00 | | 2014-09-04 | 1,965,400 | 11.97 | 12.18 | 11.91 | 12.18 | 00:00:00 | | 2014-09-05 | 1,645,200 | 12.14 | 12.28 | 12.14 | 12.20 | 00:00:00 | | 2014-09-08 | 1,194,300 | 12.24 | 12.29 | 12.13 | 12.18 | 00:00:00 | | 2014-09-09 | 2,515,800 | 12.05 | 12.10 | 11.92 | 12.06 | 00:00:00 | | 2014-09-10 | 1,203,600 | 11.99 | 12.07 | 11.91 | 12.00 | 00:00:00 | | 2014-09-11 | 1,904,800 | 12.11 | 12.11 | 11.73 | 11.85 | 00:00:00 | | 2014-09-12 | 1,933,900 | 11.83 | 11.84 | 11.67 | 11.68 | 00:00:00 | | 2014-09-15 | 2,014,300 | 11.66 | 11.79 | 11.59 | 11.69 | 00:00:00 | | 2014-09-16 | 1,716,600 | 11.69 | 11.78 | 11.59 | 11.74 | 00:00:00 | | 2014-09-17 | 2,028,900 | 11.75 | 11.87 | 11.65 | 11.69 | 00:00:00 | | 2014-09-18 | 1,728,800 | 11.70 | 11.85 | 11.64 | 11.75 | 00:00:00 | | 2014-09-19 | 2,855,700 | 11.96 | 11.98 | 11.70 | 11.72 | 00:00:00 | | 2014-09-22 | 2,893,200 | 11.69 | 11.69 | 11.43 | 11.44 | 00:00:00 | | 2014-09-23 | 3,521,200 | 11.41 | 11.46 | 11.11 | 11.11 | 00:00:00 | | 2014-09-24 | 2,015,100 | 11.09 | 11.27 | 11.05 | 11.27 | 00:00:00 | | 2014-09-25 | 3,007,300 | 11.24 | 11.28 | 10.92 | 10.97 | 00:00:00 | | 2014-09-26 | 3,160,000 | 10.97 | 11.00 | 10.83 | 10.90 | 00:00:00 | | 2014-09-29 | 3,633,600 | 10.96 | 11.07 | 10.72 | 10.87 | 00:00:00 | | 2014-09-30 | 4,016,100 | 10.80 | 11.02 | 10.71 | 10.96 | 00:00:00 | | 2014-10-01 | 2,939,200 | 10.90 | 11.00 | 10.71 | 10.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
