|
 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 | | 2015-03-18 | 4,920,600 | 14.54 | 14.59 | 13.98 | 14.43 | 00:00:00 | | 2015-03-19 | 17,969,800 | 15.10 | 15.18 | 14.66 | 14.90 | 00:00:00 | | 2015-03-20 | 21,523,900 | 15.10 | 15.81 | 15.06 | 15.23 | 00:00:00 | | 2015-03-23 | 20,937,900 | 15.47 | 15.76 | 15.42 | 15.50 | 00:00:00 | | 2015-03-24 | 7,972,100 | 15.54 | 15.68 | 15.44 | 15.46 | 00:00:00 | | 2015-03-25 | 5,923,300 | 15.48 | 15.58 | 15.40 | 15.57 | 00:00:00 | | 2015-03-26 | 6,274,500 | 15.45 | 15.54 | 15.35 | 15.50 | 00:00:00 | | 2015-03-27 | 4,901,400 | 15.55 | 15.60 | 15.42 | 15.46 | 00:00:00 | | 2015-03-30 | 3,631,900 | 15.53 | 15.58 | 15.46 | 15.58 | 00:00:00 | | 2015-03-31 | 3,333,100 | 15.57 | 15.58 | 15.46 | 15.46 | 00:00:00 | | 2015-04-01 | 2,997,100 | 15.45 | 15.55 | 15.42 | 15.50 | 00:00:00 | | 2015-04-02 | 2,073,000 | 15.54 | 15.54 | 15.47 | 15.50 | 00:00:00 | | 2015-04-03 | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2015-04-06 | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2015-04-07 | 2,623,200 | 15.55 | 15.55 | 15.44 | 15.47 | 00:00:00 | | 2015-04-08 | 2,851,900 | 15.47 | 15.48 | 15.31 | 15.42 | 00:00:00 | | 2015-04-09 | 2,562,600 | 15.47 | 15.47 | 15.38 | 15.44 | 00:00:00 | | 2015-04-10 | 2,238,300 | 15.45 | 15.45 | 15.37 | 15.42 | 00:00:00 | | 2015-04-13 | 2,258,300 | 15.41 | 15.42 | 15.31 | 15.33 | 00:00:00 | | 2015-04-14 | 2,570,900 | 15.30 | 15.36 | 15.26 | 15.35 | 00:00:00 | | 2015-04-15 | 2,384,800 | 15.36 | 15.41 | 15.31 | 15.35 | 00:00:00 | | 2015-04-16 | 2,485,700 | 15.32 | 15.37 | 15.30 | 15.33 | 00:00:00 | | 2015-04-17 | 4,350,600 | 15.32 | 15.40 | 15.24 | 15.36 | 00:00:00 | | 2015-04-20 | 2,369,900 | 15.35 | 15.42 | 15.31 | 15.40 | 00:00:00 | | 2015-04-21 | 2,569,000 | 15.41 | 15.44 | 15.29 | 15.37 | 00:00:00 | | 2015-04-22 | 2,373,500 | 15.36 | 15.42 | 15.34 | 15.40 | 00:00:00 | | 2015-04-23 | 2,897,500 | 15.42 | 15.45 | 15.35 | 15.40 | 00:00:00 | | 2015-04-24 | 2,322,800 | 15.46 | 15.49 | 15.39 | 15.40 | 00:00:00 | | 2015-04-27 | 2,135,400 | 15.36 | 15.47 | 15.33 | 15.47 | 00:00:00 | | 2015-04-28 | 2,450,500 | 15.40 | 15.47 | 15.34 | 15.36 | 00:00:00 | | 2015-04-29 | 2,770,200 | 15.36 | 15.43 | 15.35 | 15.38 | 00:00:00 | | 2015-04-30 | 3,169,000 | 15.36 | 15.47 | 15.33 | 15.45 | 00:00:00 | | 2015-05-01 | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 00:00:00 | | 2015-05-04 | 1,656,700 | 15.44 | 15.47 | 15.40 | 15.45 | 00:00:00 | | 2015-05-05 | 2,636,300 | 15.41 | 15.46 | 15.38 | 15.38 | 00:00:00 | | 2015-05-06 | 3,543,800 | 15.36 | 15.45 | 15.34 | 15.40 | 00:00:00 | | 2015-05-07 | 3,773,900 | 15.36 | 15.42 | 15.34 | 15.40 | 00:00:00 | | 2015-05-08 | 3,645,100 | 15.44 | 15.47 | 15.39 | 15.43 | 00:00:00 | | 2015-05-11 | 2,757,100 | 15.42 | 15.45 | 15.37 | 15.44 | 00:00:00 | | 2015-05-12 | 2,943,100 | 15.39 | 15.40 | 15.36 | 15.36 | 00:00:00 | | 2015-05-13 | 3,088,500 | 15.37 | 15.41 | 15.36 | 15.36 | 00:00:00 | | 2015-05-14 | 4,047,300 | 15.36 | 15.41 | 15.35 | 15.40 | 00:00:00 | | 2015-05-15 | 5,178,400 | 15.40 | 15.46 | 15.38 | 15.41 | 00:00:00 | | 2015-05-18 | 2,313,000 | 15.09 | 15.19 | 15.04 | 15.17 | 00:00:00 | | 2015-05-19 | 3,564,600 | 15.18 | 15.42 | 15.17 | 15.39 | 00:00:00 | | 2015-05-20 | 3,151,400 | 15.42 | 15.44 | 15.38 | 15.44 | 00:00:00 | | 2015-05-21 | 2,500,200 | 15.43 | 15.51 | 15.38 | 15.45 | 00:00:00 | | 2015-05-22 | 1,397,500 | 15.42 | 15.53 | 15.40 | 15.53 | 00:00:00 | | 2015-05-25 | 679,200 | 15.55 | 15.60 | 15.42 | 15.42 | 00:00:00 | | 2015-05-26 | 2,427,700 | 15.48 | 15.56 | 15.37 | 15.47 | 00:00:00 | | 2015-05-27 | 3,023,900 | 15.50 | 15.66 | 15.44 | 15.65 | 00:00:00 | | 2015-05-28 | 1,760,300 | 15.64 | 15.69 | 15.53 | 15.53 | 00:00:00 | | 2015-05-29 | 4,242,700 | 15.57 | 15.63 | 15.40 | 15.45 | 00:00:00 | | 2015-06-01 | 1,782,700 | 15.50 | 15.56 | 15.42 | 15.51 | 00:00:00 | | 2015-06-02 | 1,311,000 | 15.55 | 15.58 | 15.48 | 15.55 | 00:00:00 | | 2015-06-03 | 1,920,100 | 15.53 | 15.56 | 15.42 | 15.47 | 00:00:00 | | 2015-06-04 | 2,092,900 | 15.43 | 15.65 | 15.43 | 15.55 | 00:00:00 | | 2015-06-05 | 2,360,300 | 15.48 | 15.49 | 15.34 | 15.41 | 00:00:00 | | 2015-06-08 | 1,813,700 | 15.37 | 15.43 | 15.29 | 15.29 | 00:00:00 | | 2015-06-09 | 1,670,300 | 15.30 | 15.43 | 15.26 | 15.34 | 00:00:00 | | 2015-06-10 | 2,023,000 | 15.33 | 15.45 | 15.28 | 15.42 | 00:00:00 | | 2015-06-11 | 1,338,200 | 15.36 | 15.43 | 15.31 | 15.35 | 00:00:00 | | 2015-06-12 | 2,342,900 | 15.35 | 15.43 | 15.28 | 15.28 | 00:00:00 | | 2015-06-15 | 1,749,400 | 15.20 | 15.28 | 15.15 | 15.20 | 00:00:00 | | 2015-06-16 | 2,367,000 | 15.14 | 15.21 | 15.11 | 15.20 | 00:00:00 | | 2015-06-17 | 1,327,800 | 15.20 | 15.28 | 15.15 | 15.24 | 00:00:00 | | 2015-06-18 | 3,298,200 | 15.25 | 15.29 | 15.13 | 15.27 | 00:00:00 | | 2015-06-19 | 2,817,500 | 15.22 | 15.39 | 15.22 | 15.35 | 00:00:00 | | 2015-06-22 | 2,442,000 | 15.55 | 15.62 | 15.41 | 15.47 | 00:00:00 | | 2015-06-23 | 1,951,400 | 15.53 | 15.54 | 15.34 | 15.38 | 00:00:00 | | 2015-06-24 | 1,395,100 | 15.40 | 15.45 | 15.27 | 15.36 | 00:00:00 | | 2015-06-25 | 1,415,800 | 15.31 | 15.42 | 15.22 | 15.29 | 00:00:00 | | 2015-06-26 | 1,302,800 | 15.25 | 15.45 | 15.22 | 15.39 | 00:00:00 | | 2015-06-29 | 2,805,300 | 15.10 | 15.34 | 15.06 | 15.20 | 00:00:00 | | 2015-06-30 | 2,671,800 | 15.15 | 15.33 | 15.14 | 15.14 | 00:00:00 | | 2015-07-01 | 2,635,500 | 15.21 | 15.30 | 15.18 | 15.23 | 00:00:00 | | 2015-07-02 | 1,391,000 | 15.20 | 15.28 | 15.15 | 15.15 | 00:00:00 | | 2015-07-03 | 901,600 | 15.14 | 15.27 | 15.14 | 15.22 | 00:00:00 | | 2015-07-06 | 2,838,000 | 15.15 | 15.24 | 15.07 | 15.10 | 00:00:00 | | 2015-07-07 | 2,840,800 | 15.15 | 15.17 | 15.05 | 15.09 | 00:00:00 | | 2015-07-08 | 5,053,300 | 15.08 | 15.11 | 15.03 | 15.05 | 00:00:00 | | 2015-07-09 | 2,822,400 | 15.07 | 15.16 | 15.04 | 15.07 | 00:00:00 | | 2015-07-10 | 2,349,600 | 15.20 | 15.25 | 15.13 | 15.15 | 00:00:00 | | 2015-07-13 | 1,577,400 | 15.20 | 15.29 | 15.15 | 15.28 | 00:00:00 | | 2015-07-14 | 1,251,700 | 15.25 | 15.26 | 15.14 | 15.22 | 00:00:00 | | 2015-07-15 | 1,126,500 | 15.21 | 15.24 | 15.13 | 15.17 | 00:00:00 | | 2015-07-16 | 1,498,500 | 15.19 | 15.27 | 15.14 | 15.27 | 00:00:00 | | 2015-07-17 | 1,921,700 | 15.27 | 15.27 | 15.14 | 15.23 | 00:00:00 | | 2015-07-20 | 1,026,200 | 15.16 | 15.30 | 15.16 | 15.27 | 00:00:00 | | 2015-07-21 | 1,057,500 | 15.25 | 15.34 | 15.20 | 15.22 | 00:00:00 | | 2015-07-22 | 1,117,700 | 15.17 | 15.21 | 15.13 | 15.13 | 00:00:00 | | 2015-07-23 | 837,700 | 15.19 | 15.22 | 15.13 | 15.14 | 00:00:00 | | 2015-07-24 | 1,463,200 | 15.15 | 15.21 | 15.12 | 15.12 | 00:00:00 | | 2015-07-27 | 3,583,900 | 15.10 | 15.16 | 14.98 | 14.98 | 00:00:00 | | 2015-07-28 | 2,101,700 | 15.04 | 15.04 | 14.93 | 14.98 | 00:00:00 | | 2015-07-29 | 1,812,200 | 15.00 | 15.01 | 14.92 | 14.98 | 00:00:00 | | 2015-07-30 | 1,848,300 | 15.02 | 15.03 | 14.94 | 15.01 | 00:00:00 | | 2015-07-31 | 896,800 | 15.07 | 15.10 | 14.99 | 15.10 | 00:00:00 | | 2015-08-03 | 1,394,800 | 15.09 | 15.16 | 15.05 | 15.12 | 00:00:00 | | 2015-08-04 | 1,277,400 | 15.13 | 15.19 | 15.12 | 15.14 | 00:00:00 | | 2015-08-05 | 2,453,200 | 15.16 | 15.28 | 15.15 | 15.28 | 00:00:00 | | 2015-08-06 | 1,524,200 | 15.19 | 15.34 | 15.19 | 15.20 | 00:00:00 | | 2015-08-07 | 1,439,000 | 15.17 | 15.19 | 15.11 | 15.16 | 00:00:00 | | 2015-08-10 | 622,300 | 15.08 | 15.25 | 15.08 | 15.25 | 00:00:00 | | 2015-08-11 | 1,313,000 | 15.18 | 15.21 | 15.04 | 15.04 | 00:00:00 | | 2015-08-12 | 2,372,500 | 15.05 | 15.08 | 15.01 | 15.04 | 00:00:00 | | 2015-08-13 | 1,496,900 | 15.17 | 15.17 | 15.05 | 15.07 | 00:00:00 | | 2015-08-14 | 1,038,400 | 15.07 | 15.15 | 15.07 | 15.08 | 00:00:00 | | 2015-08-17 | 1,365,300 | 15.13 | 15.16 | 15.06 | 15.11 | 00:00:00 | | 2015-08-18 | 829,100 | 15.08 | 15.15 | 15.08 | 15.15 | 00:00:00 | | 2015-08-19 | 1,012,000 | 15.10 | 15.13 | 15.04 | 15.04 | 00:00:00 | | 2015-08-20 | 2,324,800 | 15.04 | 15.07 | 15.01 | 15.01 | 00:00:00 | | 2015-08-21 | 3,208,000 | 15.01 | 15.05 | 14.98 | 14.98 | 00:00:00 | | 2015-08-24 | 11,521,500 | 14.95 | 15.00 | 14.88 | 14.88 | 00:00:00 | | 2015-08-25 | 7,309,100 | 14.93 | 14.95 | 14.89 | 14.93 | 00:00:00 | | 2015-08-26 | 4,666,500 | 14.92 | 14.94 | 14.91 | 14.91 | 00:00:00 | | 2015-08-27 | 5,576,400 | 14.93 | 14.96 | 14.91 | 14.96 | 00:00:00 | | 2015-08-28 | 3,339,200 | 14.96 | 14.96 | 14.92 | 14.92 | 00:00:00 | | 2015-08-31 | 2,995,700 | 14.93 | 14.95 | 14.92 | 14.94 | 00:00:00 | | 2015-09-01 | 3,375,200 | 14.92 | 14.96 | 14.92 | 14.93 | 00:00:00 | | 2015-09-02 | 5,244,500 | 14.93 | 14.95 | 14.92 | 14.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
