|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 641,000 | 2.47 | 2.52 | 2.40 | 2.47 | 00:00:00 | | 2001-11-06 | 956,500 | 2.52 | 2.52 | 2.38 | 2.38 | 00:00:00 | | 2001-11-07 | 1,728,000 | 2.37 | 2.42 | 2.29 | 2.35 | 00:00:00 | | 2001-11-08 | 1,457,000 | 2.32 | 2.52 | 2.30 | 2.46 | 00:00:00 | | 2001-11-09 | 423,000 | 2.42 | 2.50 | 2.42 | 2.43 | 00:00:00 | | 2001-11-12 | 484,000 | 2.42 | 2.49 | 2.36 | 2.38 | 00:00:00 | | 2001-11-13 | 578,000 | 2.46 | 2.48 | 2.39 | 2.46 | 00:00:00 | | 2001-11-14 | 2,329,000 | 2.63 | 2.65 | 2.48 | 2.63 | 00:00:00 | | 2001-11-15 | 2,466,000 | 2.64 | 2.73 | 2.57 | 2.71 | 00:00:00 | | 2001-11-16 | 1,314,500 | 2.66 | 2.82 | 2.66 | 2.67 | 00:00:00 | | 2001-11-19 | 1,705,000 | 2.68 | 2.84 | 2.68 | 2.80 | 00:00:00 | | 2001-11-20 | 767,000 | 2.83 | 2.83 | 2.68 | 2.70 | 00:00:00 | | 2001-11-21 | 797,500 | 2.71 | 2.74 | 2.68 | 2.68 | 00:00:00 | | 2001-11-22 | 309,500 | 2.68 | 2.77 | 2.67 | 2.67 | 00:00:00 | | 2001-11-23 | 577,000 | 2.68 | 2.75 | 2.68 | 2.68 | 00:00:00 | | 2001-11-26 | 657,500 | 2.70 | 2.79 | 2.70 | 2.71 | 00:00:00 | | 2001-11-27 | 507,500 | 2.71 | 2.78 | 2.63 | 2.67 | 00:00:00 | | 2001-11-28 | 320,500 | 2.63 | 2.68 | 2.58 | 2.58 | 00:00:00 | | 2001-11-29 | 1,051,500 | 2.60 | 2.72 | 2.60 | 2.62 | 00:00:00 | | 2001-11-30 | 497,000 | 2.62 | 2.65 | 2.58 | 2.62 | 00:00:00 | | 2001-12-03 | 455,500 | 2.60 | 2.62 | 2.53 | 2.56 | 00:00:00 | | 2001-12-04 | 348,500 | 2.54 | 2.65 | 2.54 | 2.65 | 00:00:00 | | 2001-12-05 | 1,905,500 | 2.65 | 2.79 | 2.62 | 2.79 | 00:00:00 | | 2001-12-06 | 592,500 | 2.78 | 2.80 | 2.74 | 2.79 | 00:00:00 | | 2001-12-07 | 287,000 | 2.76 | 2.79 | 2.75 | 2.75 | 00:00:00 | | 2001-12-10 | 1,090,000 | 2.76 | 2.76 | 2.65 | 2.67 | 00:00:00 | | 2001-12-11 | 822,500 | 2.70 | 2.76 | 2.66 | 2.66 | 00:00:00 | | 2001-12-12 | 1,044,000 | 2.65 | 2.72 | 2.65 | 2.65 | 00:00:00 | | 2001-12-13 | 447,000 | 2.67 | 2.68 | 2.58 | 2.58 | 00:00:00 | | 2001-12-14 | 360,500 | 2.58 | 2.63 | 2.57 | 2.58 | 00:00:00 | | 2001-12-17 | 424,500 | 2.66 | 2.69 | 2.62 | 2.66 | 00:00:00 | | 2001-12-18 | 1,263,000 | 2.70 | 2.73 | 2.69 | 2.71 | 00:00:00 | | 2001-12-19 | 1,025,500 | 2.71 | 2.74 | 2.68 | 2.71 | 00:00:00 | | 2001-12-20 | 1,365,500 | 2.70 | 2.77 | 2.62 | 2.64 | 00:00:00 | | 2001-12-21 | 1,184,000 | 2.66 | 2.80 | 2.66 | 2.73 | 00:00:00 | | 2001-12-24 | 0 | 2.73 | 2.73 | 2.73 | 2.73 | 00:00:00 | | 2001-12-25 | 0 | 2.73 | 2.73 | 2.73 | 2.73 | 00:00:00 | | 2001-12-26 | 0 | 2.73 | 2.73 | 2.73 | 2.73 | 00:00:00 | | 2001-12-27 | 516,000 | 2.78 | 2.82 | 2.69 | 2.76 | 00:00:00 | | 2001-12-28 | 671,500 | 2.72 | 2.85 | 2.72 | 2.72 | 00:00:00 | | 2001-12-31 | 0 | 2.72 | 2.72 | 2.72 | 2.72 | 00:00:00 | | 2002-01-01 | 0 | 2.72 | 2.72 | 2.72 | 2.72 | 00:00:00 | | 2002-01-02 | 114,000 | 2.73 | 2.81 | 2.73 | 2.73 | 00:00:00 | | 2002-01-03 | 263,000 | 2.80 | 2.82 | 2.76 | 2.80 | 00:00:00 | | 2002-01-04 | 1,334,500 | 2.79 | 2.93 | 2.79 | 2.87 | 00:00:00 | | 2002-01-07 | 1,475,000 | 2.93 | 3.02 | 2.90 | 2.98 | 00:00:00 | | 2002-01-08 | 873,000 | 2.98 | 3.02 | 2.96 | 2.98 | 00:00:00 | | 2002-01-09 | 1,127,000 | 2.97 | 3.01 | 2.93 | 2.94 | 00:00:00 | | 2002-01-10 | 1,263,000 | 2.91 | 2.97 | 2.91 | 2.97 | 00:00:00 | | 2002-01-11 | 1,734,500 | 2.94 | 3.06 | 2.94 | 3.05 | 00:00:00 | | 2002-01-14 | 1,311,000 | 3.00 | 3.05 | 2.98 | 3.02 | 00:00:00 | | 2002-01-15 | 593,000 | 3.02 | 3.02 | 2.93 | 2.95 | 00:00:00 | | 2002-01-16 | 380,200 | 2.94 | 2.97 | 2.89 | 2.92 | 00:00:00 | | 2002-01-17 | 688,600 | 3.00 | 3.08 | 2.90 | 3.00 | 00:00:00 | | 2002-01-18 | 1,547,800 | 3.00 | 3.12 | 3.00 | 3.04 | 00:00:00 | | 2002-01-21 | 687,300 | 3.04 | 3.04 | 2.95 | 2.97 | 00:00:00 | | 2002-01-22 | 519,100 | 2.98 | 3.07 | 2.97 | 3.03 | 00:00:00 | | 2002-01-23 | 604,600 | 3.04 | 3.05 | 2.98 | 2.98 | 00:00:00 | | 2002-01-24 | 1,138,700 | 2.99 | 3.05 | 2.99 | 2.99 | 00:00:00 | | 2002-01-25 | 1,150,300 | 3.02 | 3.05 | 2.99 | 3.02 | 00:00:00 | | 2002-01-28 | 2,226,500 | 3.03 | 3.09 | 3.03 | 3.06 | 00:00:00 | | 2002-01-29 | 1,413,700 | 3.07 | 3.11 | 3.04 | 3.11 | 00:00:00 | | 2002-01-30 | 2,230,500 | 3.05 | 3.19 | 3.05 | 3.15 | 00:00:00 | | 2002-01-31 | 2,656,900 | 3.18 | 3.35 | 3.16 | 3.25 | 00:00:00 | | 2002-02-01 | 1,202,500 | 3.30 | 3.32 | 3.20 | 3.31 | 00:00:00 | | 2002-02-04 | 1,042,100 | 3.30 | 3.30 | 3.15 | 3.15 | 00:00:00 | | 2002-02-05 | 1,198,200 | 3.15 | 3.21 | 3.10 | 3.10 | 00:00:00 | | 2002-02-06 | 806,400 | 3.15 | 3.17 | 3.05 | 3.05 | 00:00:00 | | 2002-02-07 | 1,764,000 | 3.03 | 3.25 | 2.91 | 3.02 | 00:00:00 | | 2002-02-08 | 810,700 | 3.01 | 3.09 | 3.00 | 3.04 | 00:00:00 | | 2002-02-11 | 897,100 | 3.10 | 3.10 | 2.91 | 2.96 | 00:00:00 | | 2002-02-12 | 890,600 | 2.99 | 3.02 | 2.92 | 2.93 | 00:00:00 | | 2002-02-13 | 1,201,100 | 2.93 | 3.09 | 2.92 | 2.97 | 00:00:00 | | 2002-02-14 | 750,100 | 3.00 | 3.15 | 2.99 | 3.08 | 00:00:00 | | 2002-02-15 | 831,500 | 3.08 | 3.13 | 3.00 | 3.00 | 00:00:00 | | 2002-02-18 | 788,500 | 3.01 | 3.10 | 3.01 | 3.04 | 00:00:00 | | 2002-02-19 | 1,454,400 | 2.93 | 3.04 | 2.93 | 2.93 | 00:00:00 | | 2002-02-20 | 964,900 | 2.94 | 3.00 | 2.90 | 2.98 | 00:00:00 | | 2002-02-21 | 853,600 | 3.02 | 3.08 | 3.01 | 3.06 | 00:00:00 | | 2002-02-22 | 367,400 | 3.06 | 3.06 | 3.01 | 3.06 | 00:00:00 | | 2002-02-25 | 347,900 | 3.08 | 3.08 | 3.02 | 3.03 | 00:00:00 | | 2002-02-26 | 564,400 | 3.04 | 3.09 | 3.04 | 3.04 | 00:00:00 | | 2002-02-27 | 717,200 | 3.06 | 3.17 | 3.05 | 3.12 | 00:00:00 | | 2002-02-28 | 482,700 | 3.14 | 3.18 | 3.11 | 3.14 | 00:00:00 | | 2002-03-01 | 252,100 | 3.15 | 3.19 | 3.13 | 3.19 | 00:00:00 | | 2002-03-04 | 696,100 | 3.21 | 3.29 | 3.18 | 3.29 | 00:00:00 | | 2002-03-05 | 507,300 | 3.27 | 3.32 | 3.24 | 3.24 | 00:00:00 | | 2002-03-06 | 591,500 | 3.24 | 3.31 | 3.24 | 3.31 | 00:00:00 | | 2002-03-07 | 1,651,000 | 3.35 | 3.50 | 3.32 | 3.43 | 00:00:00 | | 2002-03-08 | 1,732,900 | 3.41 | 3.50 | 3.41 | 3.44 | 00:00:00 | | 2002-03-11 | 998,400 | 3.53 | 3.59 | 3.41 | 3.41 | 00:00:00 | | 2002-03-12 | 521,300 | 3.50 | 3.50 | 3.41 | 3.50 | 00:00:00 | | 2002-03-13 | 1,283,300 | 3.49 | 3.59 | 3.45 | 3.47 | 00:00:00 | | 2002-03-14 | 1,108,400 | 3.52 | 3.55 | 3.41 | 3.41 | 00:00:00 | | 2002-03-15 | 948,900 | 3.44 | 3.44 | 3.35 | 3.35 | 00:00:00 | | 2002-03-18 | 1,009,000 | 3.32 | 3.48 | 3.32 | 3.47 | 00:00:00 | | 2002-03-19 | 1,028,000 | 3.44 | 3.49 | 3.37 | 3.44 | 00:00:00 | | 2002-03-20 | 3,824,400 | 3.37 | 3.42 | 3.20 | 3.20 | 00:00:00 | | 2002-03-21 | 698,600 | 3.22 | 3.32 | 3.22 | 3.30 | 00:00:00 | | 2002-03-22 | 431,500 | 3.33 | 3.39 | 3.33 | 3.34 | 00:00:00 | | 2002-03-25 | 924,500 | 3.38 | 3.44 | 3.29 | 3.29 | 00:00:00 | | 2002-03-26 | 992,100 | 3.30 | 3.34 | 3.21 | 3.22 | 00:00:00 | | 2002-03-27 | 813,300 | 3.25 | 3.28 | 3.18 | 3.20 | 00:00:00 | | 2002-03-28 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2002-03-29 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2002-04-01 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2002-04-02 | 514,800 | 3.26 | 3.30 | 3.19 | 3.19 | 00:00:00 | | 2002-04-03 | 1,852,600 | 3.28 | 3.28 | 3.07 | 3.08 | 00:00:00 | | 2002-04-04 | 882,500 | 3.06 | 3.13 | 3.04 | 3.12 | 00:00:00 | | 2002-04-05 | 875,000 | 3.12 | 3.12 | 3.01 | 3.01 | 00:00:00 | | 2002-04-08 | 8,227,600 | 3.03 | 3.03 | 2.94 | 2.94 | 00:00:00 | | 2002-04-09 | 321,000 | 3.00 | 3.05 | 2.98 | 3.00 | 00:00:00 | | 2002-04-10 | 389,600 | 3.00 | 3.08 | 2.99 | 3.08 | 00:00:00 | | 2002-04-11 | 497,800 | 3.10 | 3.10 | 2.96 | 2.96 | 00:00:00 | | 2002-04-12 | 439,300 | 2.99 | 3.01 | 2.94 | 2.94 | 00:00:00 | | 2002-04-15 | 936,000 | 2.94 | 3.01 | 2.93 | 2.93 | 00:00:00 | | 2002-04-16 | 560,700 | 2.94 | 3.05 | 2.94 | 3.01 | 00:00:00 | | 2002-04-17 | 488,300 | 3.06 | 3.08 | 3.01 | 3.04 | 00:00:00 | | 2002-04-18 | 900,700 | 3.05 | 3.05 | 2.97 | 2.97 | 00:00:00 | | 2002-04-19 | 1,766,000 | 2.99 | 3.06 | 2.94 | 2.95 | 00:00:00 | | 2002-04-22 | 470,300 | 2.97 | 2.97 | 2.90 | 2.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
