|
 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 | | 2014-10-01 | 2,939,200 | 10.90 | 11.00 | 10.71 | 10.85 | 00:00:00 | | 2014-10-02 | 3,691,100 | 10.79 | 10.94 | 10.53 | 10.53 | 00:00:00 | | 2014-10-03 | 1,987,600 | 10.57 | 10.68 | 10.51 | 10.61 | 00:00:00 | | 2014-10-06 | 2,854,600 | 10.65 | 10.83 | 10.56 | 10.56 | 00:00:00 | | 2014-10-07 | 2,505,400 | 10.51 | 10.58 | 10.36 | 10.36 | 00:00:00 | | 2014-10-08 | 3,325,300 | 10.35 | 10.37 | 10.16 | 10.23 | 00:00:00 | | 2014-10-09 | 2,504,900 | 10.40 | 10.40 | 10.13 | 10.14 | 00:00:00 | | 2014-10-10 | 4,994,200 | 10.05 | 10.13 | 9.90 | 9.90 | 00:00:00 | | 2014-10-13 | 3,193,100 | 9.90 | 10.19 | 9.84 | 10.16 | 00:00:00 | | 2014-10-14 | 3,073,600 | 10.11 | 10.50 | 10.09 | 10.23 | 00:00:00 | | 2014-10-15 | 3,791,400 | 10.21 | 10.27 | 9.88 | 9.88 | 00:00:00 | | 2014-10-16 | 7,071,300 | 9.89 | 10.04 | 9.61 | 9.98 | 00:00:00 | | 2014-10-17 | 6,043,800 | 10.04 | 10.53 | 9.99 | 10.52 | 00:00:00 | | 2014-10-20 | 4,911,300 | 10.65 | 10.73 | 10.46 | 10.57 | 00:00:00 | | 2014-10-21 | 3,288,800 | 10.50 | 10.72 | 10.48 | 10.57 | 00:00:00 | | 2014-10-22 | 2,383,700 | 10.56 | 10.69 | 10.53 | 10.65 | 00:00:00 | | 2014-10-23 | 2,964,800 | 10.48 | 10.68 | 10.40 | 10.65 | 00:00:00 | | 2014-10-24 | 3,162,600 | 10.58 | 10.59 | 10.37 | 10.45 | 00:00:00 | | 2014-10-27 | 3,466,700 | 10.56 | 10.56 | 10.09 | 10.20 | 00:00:00 | | 2014-10-28 | 2,499,400 | 10.20 | 10.44 | 10.19 | 10.43 | 00:00:00 | | 2014-10-29 | 2,294,900 | 10.41 | 10.55 | 10.37 | 10.39 | 00:00:00 | | 2014-10-30 | 2,218,800 | 10.48 | 10.62 | 10.34 | 10.51 | 00:00:00 | | 2014-10-31 | 2,612,100 | 10.72 | 10.72 | 10.54 | 10.68 | 00:00:00 | | 2014-11-03 | 2,310,000 | 10.64 | 10.75 | 10.60 | 10.65 | 00:00:00 | | 2014-11-04 | 2,581,200 | 10.68 | 10.77 | 10.42 | 10.46 | 00:00:00 | | 2014-11-05 | 2,407,000 | 10.48 | 10.69 | 10.41 | 10.64 | 00:00:00 | | 2014-11-06 | 3,275,200 | 10.56 | 10.80 | 10.47 | 10.65 | 00:00:00 | | 2014-11-07 | 3,829,100 | 10.59 | 10.92 | 10.53 | 10.67 | 00:00:00 | | 2014-11-10 | 1,941,200 | 10.64 | 10.69 | 10.50 | 10.67 | 00:00:00 | | 2014-11-11 | 2,403,300 | 10.83 | 10.90 | 10.70 | 10.77 | 00:00:00 | | 2014-11-12 | 2,219,600 | 10.72 | 10.76 | 10.44 | 10.49 | 00:00:00 | | 2014-11-13 | 2,039,700 | 10.51 | 10.66 | 10.45 | 10.51 | 00:00:00 | | 2014-11-14 | 2,655,700 | 10.48 | 10.72 | 10.45 | 10.70 | 00:00:00 | | 2014-11-17 | 2,565,000 | 10.60 | 10.82 | 10.50 | 10.78 | 00:00:00 | | 2014-11-18 | 2,274,600 | 10.78 | 10.98 | 10.77 | 10.90 | 00:00:00 | | 2014-11-19 | 1,864,100 | 10.97 | 11.00 | 10.84 | 10.97 | 00:00:00 | | 2014-11-20 | 2,201,300 | 11.00 | 11.06 | 10.83 | 10.97 | 00:00:00 | | 2014-11-21 | 3,818,700 | 10.99 | 11.39 | 10.96 | 11.35 | 00:00:00 | | 2014-11-24 | 2,852,300 | 11.35 | 11.51 | 11.29 | 11.41 | 00:00:00 | | 2014-11-25 | 1,999,500 | 11.40 | 11.49 | 11.35 | 11.41 | 00:00:00 | | 2014-11-26 | 2,384,100 | 11.41 | 11.48 | 11.26 | 11.39 | 00:00:00 | | 2014-11-27 | 1,857,600 | 11.38 | 11.44 | 11.22 | 11.36 | 00:00:00 | | 2014-11-28 | 1,954,100 | 11.42 | 11.45 | 11.30 | 11.41 | 00:00:00 | | 2014-12-01 | 4,175,900 | 11.30 | 11.48 | 11.18 | 11.43 | 00:00:00 | | 2014-12-02 | 2,239,300 | 11.46 | 11.54 | 11.31 | 11.35 | 00:00:00 | | 2014-12-03 | 1,646,700 | 11.39 | 11.40 | 11.28 | 11.32 | 00:00:00 | | 2014-12-04 | 3,407,500 | 11.31 | 11.47 | 11.09 | 11.09 | 00:00:00 | | 2014-12-05 | 2,982,900 | 11.18 | 11.60 | 11.17 | 11.60 | 00:00:00 | | 2014-12-08 | 1,271,900 | 11.49 | 11.61 | 11.38 | 11.39 | 00:00:00 | | 2014-12-09 | 2,114,300 | 11.30 | 11.45 | 11.11 | 11.15 | 00:00:00 | | 2014-12-10 | 2,405,600 | 11.17 | 11.32 | 11.12 | 11.18 | 00:00:00 | | 2014-12-11 | 1,372,200 | 11.17 | 11.28 | 11.10 | 11.24 | 00:00:00 | | 2014-12-12 | 2,272,500 | 11.08 | 11.14 | 11.00 | 11.02 | 00:00:00 | | 2014-12-15 | 2,337,300 | 10.97 | 11.06 | 10.61 | 10.61 | 00:00:00 | | 2014-12-16 | 4,219,800 | 10.64 | 10.71 | 10.32 | 10.69 | 00:00:00 | | 2014-12-17 | 1,908,500 | 10.56 | 10.69 | 10.56 | 10.66 | 00:00:00 | | 2014-12-18 | 3,060,100 | 10.81 | 11.06 | 10.73 | 11.01 | 00:00:00 | | 2014-12-19 | 3,646,900 | 11.05 | 11.08 | 10.78 | 10.99 | 00:00:00 | | 2014-12-22 | 1,120,600 | 10.97 | 11.09 | 10.94 | 11.07 | 00:00:00 | | 2014-12-23 | 1,060,100 | 11.06 | 11.18 | 11.03 | 11.14 | 00:00:00 | | 2014-12-24 | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 00:00:00 | | 2014-12-25 | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 00:00:00 | | 2014-12-26 | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 00:00:00 | | 2014-12-29 | 974,800 | 11.08 | 11.20 | 10.94 | 11.10 | 00:00:00 | | 2014-12-30 | 1,139,500 | 11.06 | 11.24 | 11.05 | 11.21 | 00:00:00 | | 2014-12-31 | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 00:00:00 | | 2015-01-01 | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 00:00:00 | | 2015-01-02 | 1,054,100 | 11.21 | 11.27 | 11.06 | 11.14 | 00:00:00 | | 2015-01-05 | 2,281,600 | 11.02 | 11.16 | 10.78 | 10.84 | 00:00:00 | | 2015-01-06 | 1,745,600 | 10.87 | 10.93 | 10.66 | 10.68 | 00:00:00 | | 2015-01-07 | 1,363,200 | 10.71 | 10.81 | 10.58 | 10.71 | 00:00:00 | | 2015-01-08 | 2,006,700 | 10.82 | 11.07 | 10.73 | 10.97 | 00:00:00 | | 2015-01-09 | 2,044,500 | 10.90 | 11.16 | 10.71 | 10.79 | 00:00:00 | | 2015-01-12 | 2,333,500 | 10.83 | 11.13 | 10.81 | 11.09 | 00:00:00 | | 2015-01-13 | 3,200,800 | 11.09 | 11.41 | 11.09 | 11.35 | 00:00:00 | | 2015-01-14 | 3,256,700 | 11.25 | 11.49 | 11.21 | 11.25 | 00:00:00 | | 2015-01-15 | 3,374,400 | 11.38 | 11.52 | 11.10 | 11.45 | 00:00:00 | | 2015-01-16 | 5,060,100 | 11.43 | 11.90 | 11.41 | 11.85 | 00:00:00 | | 2015-01-19 | 2,951,700 | 11.85 | 11.94 | 11.74 | 11.89 | 00:00:00 | | 2015-01-20 | 3,810,400 | 12.07 | 12.11 | 11.99 | 12.03 | 00:00:00 | | 2015-01-21 | 2,560,000 | 12.00 | 12.20 | 11.97 | 12.19 | 00:00:00 | | 2015-01-22 | 4,910,500 | 12.15 | 12.69 | 12.15 | 12.55 | 00:00:00 | | 2015-01-23 | 4,970,900 | 12.59 | 12.88 | 12.58 | 12.69 | 00:00:00 | | 2015-01-26 | 3,253,600 | 12.60 | 12.73 | 12.47 | 12.65 | 00:00:00 | | 2015-01-27 | 2,686,000 | 12.65 | 12.70 | 12.41 | 12.53 | 00:00:00 | | 2015-01-28 | 4,292,800 | 12.58 | 12.58 | 12.08 | 12.31 | 00:00:00 | | 2015-01-29 | 2,975,100 | 12.35 | 12.61 | 12.29 | 12.51 | 00:00:00 | | 2015-01-30 | 2,722,100 | 12.60 | 12.76 | 12.55 | 12.58 | 00:00:00 | | 2015-02-02 | 2,231,600 | 12.66 | 12.76 | 12.45 | 12.52 | 00:00:00 | | 2015-02-03 | 2,220,400 | 12.59 | 12.85 | 12.56 | 12.71 | 00:00:00 | | 2015-02-04 | 1,571,400 | 12.66 | 12.74 | 12.56 | 12.64 | 00:00:00 | | 2015-02-05 | 2,537,300 | 12.62 | 12.82 | 12.60 | 12.70 | 00:00:00 | | 2015-02-06 | 1,668,100 | 12.65 | 12.77 | 12.62 | 12.75 | 00:00:00 | | 2015-02-09 | 2,107,200 | 12.60 | 12.63 | 12.41 | 12.56 | 00:00:00 | | 2015-02-10 | 3,070,900 | 12.50 | 12.63 | 12.23 | 12.63 | 00:00:00 | | 2015-02-11 | 1,385,600 | 12.61 | 12.71 | 12.46 | 12.56 | 00:00:00 | | 2015-02-12 | 2,946,800 | 12.63 | 12.86 | 12.54 | 12.86 | 00:00:00 | | 2015-02-13 | 4,731,000 | 12.99 | 13.27 | 12.98 | 13.24 | 00:00:00 | | 2015-02-16 | 2,586,700 | 13.30 | 13.43 | 13.25 | 13.31 | 00:00:00 | | 2015-02-17 | 2,176,600 | 13.40 | 13.48 | 13.21 | 13.35 | 00:00:00 | | 2015-02-18 | 2,482,400 | 13.35 | 13.46 | 13.21 | 13.28 | 00:00:00 | | 2015-02-19 | 1,888,500 | 13.28 | 13.45 | 13.14 | 13.45 | 00:00:00 | | 2015-02-20 | 1,472,400 | 13.36 | 13.51 | 13.31 | 13.51 | 00:00:00 | | 2015-02-23 | 1,872,300 | 13.59 | 13.60 | 13.35 | 13.49 | 00:00:00 | | 2015-02-24 | 1,553,100 | 13.56 | 13.57 | 13.31 | 13.46 | 00:00:00 | | 2015-02-25 | 2,098,500 | 13.47 | 13.48 | 13.17 | 13.26 | 00:00:00 | | 2015-02-26 | 1,506,100 | 13.26 | 13.33 | 13.17 | 13.28 | 00:00:00 | | 2015-02-27 | 3,020,800 | 13.30 | 13.72 | 13.19 | 13.69 | 00:00:00 | | 2015-03-02 | 2,850,800 | 13.72 | 13.81 | 13.48 | 13.66 | 00:00:00 | | 2015-03-03 | 2,605,200 | 13.75 | 13.79 | 13.19 | 13.24 | 00:00:00 | | 2015-03-04 | 2,192,200 | 13.36 | 13.41 | 13.08 | 13.31 | 00:00:00 | | 2015-03-05 | 1,831,300 | 13.38 | 13.51 | 13.24 | 13.41 | 00:00:00 | | 2015-03-06 | 1,677,200 | 13.43 | 13.54 | 13.37 | 13.48 | 00:00:00 | | 2015-03-09 | 1,940,300 | 13.43 | 13.54 | 13.24 | 13.53 | 00:00:00 | | 2015-03-10 | 5,707,500 | 13.63 | 13.95 | 13.61 | 13.90 | 00:00:00 | | 2015-03-11 | 8,147,000 | 13.95 | 14.64 | 13.90 | 14.63 | 00:00:00 | | 2015-03-12 | 4,537,400 | 14.69 | 14.72 | 14.32 | 14.60 | 00:00:00 | | 2015-03-13 | 4,865,700 | 14.59 | 14.88 | 14.38 | 14.87 | 00:00:00 | | 2015-03-16 | 4,672,400 | 14.93 | 14.96 | 14.62 | 14.68 | 00:00:00 | | 2015-03-17 | 4,912,500 | 14.70 | 14.75 | 14.30 | 14.50 | 00:00:00 | | 2015-03-18 | 4,920,600 | 14.54 | 14.59 | 13.98 | 14.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
