|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-04-22 | 470,300 | 2.97 | 2.97 | 2.90 | 2.90 | 00:00:00 | 2002-04-23 | 582,100 | 2.91 | 2.94 | 2.87 | 2.89 | 00:00:00 | 2002-04-24 | 539,300 | 2.87 | 2.94 | 2.87 | 2.87 | 00:00:00 | 2002-04-25 | 502,200 | 2.87 | 2.88 | 2.80 | 2.81 | 00:00:00 | 2002-04-26 | 728,600 | 2.85 | 2.86 | 2.76 | 2.77 | 00:00:00 | 2002-04-29 | 612,500 | 2.80 | 2.81 | 2.77 | 2.77 | 00:00:00 | 2002-04-30 | 643,200 | 2.81 | 2.83 | 2.74 | 2.76 | 00:00:00 | 2002-05-01 | 0 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | 2002-05-02 | 627,100 | 2.77 | 2.78 | 2.66 | 2.69 | 00:00:00 | 2002-05-03 | 1,001,900 | 2.69 | 2.70 | 2.58 | 2.58 | 00:00:00 | 2002-05-06 | 1,822,500 | 2.64 | 2.66 | 2.55 | 2.55 | 00:00:00 | 2002-05-07 | 822,500 | 2.57 | 2.61 | 2.52 | 2.56 | 00:00:00 | 2002-05-08 | 2,450,500 | 2.60 | 2.76 | 2.60 | 2.74 | 00:00:00 | 2002-05-09 | 670,400 | 2.76 | 2.77 | 2.65 | 2.66 | 00:00:00 | 2002-05-10 | 939,800 | 2.70 | 2.71 | 2.57 | 2.59 | 00:00:00 | 2002-05-13 | 931,600 | 2.60 | 2.74 | 2.60 | 2.68 | 00:00:00 | 2002-05-14 | 644,000 | 2.77 | 2.78 | 2.74 | 2.77 | 00:00:00 | 2002-05-15 | 957,800 | 2.78 | 2.86 | 2.77 | 2.86 | 00:00:00 | 2002-05-16 | 732,100 | 2.85 | 2.93 | 2.81 | 2.93 | 00:00:00 | 2002-05-17 | 1,014,700 | 2.90 | 2.97 | 2.90 | 2.96 | 00:00:00 | 2002-05-20 | 344,900 | 2.94 | 2.94 | 2.86 | 2.88 | 00:00:00 | 2002-05-21 | 374,700 | 2.77 | 2.90 | 2.76 | 2.77 | 00:00:00 | 2002-05-22 | 620,100 | 2.75 | 2.79 | 2.66 | 2.67 | 00:00:00 | 2002-05-23 | 951,500 | 2.71 | 2.78 | 2.67 | 2.67 | 00:00:00 | 2002-05-24 | 239,100 | 2.68 | 2.73 | 2.68 | 2.69 | 00:00:00 | 2002-05-27 | 499,900 | 2.70 | 2.78 | 2.69 | 2.71 | 00:00:00 | 2002-05-28 | 556,800 | 2.73 | 2.82 | 2.73 | 2.78 | 00:00:00 | 2002-05-29 | 522,400 | 2.77 | 2.80 | 2.72 | 2.76 | 00:00:00 | 2002-05-30 | 285,000 | 2.76 | 2.80 | 2.72 | 2.73 | 00:00:00 | 2002-05-31 | 110,500 | 2.78 | 2.78 | 2.72 | 2.73 | 00:00:00 | 2002-06-03 | 207,500 | 2.75 | 2.77 | 2.66 | 2.66 | 00:00:00 | 2002-06-04 | 453,300 | 2.66 | 2.67 | 2.58 | 2.58 | 00:00:00 | 2002-06-05 | 449,100 | 2.63 | 2.64 | 2.57 | 2.57 | 00:00:00 | 2002-06-06 | 454,100 | 2.62 | 2.65 | 2.51 | 2.52 | 00:00:00 | 2002-06-07 | 1,369,200 | 2.50 | 2.54 | 2.40 | 2.44 | 00:00:00 | 2002-06-10 | 865,600 | 2.49 | 2.53 | 2.45 | 2.48 | 00:00:00 | 2002-06-11 | 737,100 | 2.51 | 2.59 | 2.46 | 2.58 | 00:00:00 | 2002-06-12 | 207,800 | 2.50 | 2.52 | 2.49 | 2.50 | 00:00:00 | 2002-06-13 | 656,500 | 2.53 | 2.53 | 2.42 | 2.48 | 00:00:00 | 2002-06-14 | 1,686,100 | 2.43 | 2.44 | 2.34 | 2.39 | 00:00:00 | 2002-06-17 | 449,300 | 2.41 | 2.48 | 2.41 | 2.43 | 00:00:00 | 2002-06-18 | 1,623,400 | 2.48 | 2.49 | 2.36 | 2.38 | 00:00:00 | 2002-06-19 | 1,730,800 | 2.25 | 2.36 | 2.23 | 2.25 | 00:00:00 | 2002-06-20 | 1,819,200 | 2.24 | 2.29 | 2.07 | 2.07 | 00:00:00 | 2002-06-21 | 2,265,100 | 2.08 | 2.24 | 1.98 | 2.00 | 00:00:00 | 2002-06-24 | 801,700 | 2.00 | 2.09 | 1.91 | 1.95 | 00:00:00 | 2002-06-25 | 811,100 | 2.00 | 2.06 | 1.83 | 1.89 | 00:00:00 | 2002-06-26 | 1,415,100 | 1.83 | 1.89 | 1.79 | 1.80 | 00:00:00 | 2002-06-27 | 424,800 | 1.89 | 1.91 | 1.84 | 1.84 | 00:00:00 | 2002-06-28 | 996,500 | 1.90 | 1.91 | 1.86 | 1.86 | 00:00:00 | 2002-07-01 | 683,700 | 1.87 | 1.97 | 1.86 | 1.95 | 00:00:00 | 2002-07-02 | 611,900 | 1.91 | 1.98 | 1.88 | 1.95 | 00:00:00 | 2002-07-03 | 863,200 | 1.97 | 1.98 | 1.89 | 1.93 | 00:00:00 | 2002-07-04 | 334,700 | 1.95 | 1.99 | 1.95 | 1.98 | 00:00:00 | 2002-07-05 | 635,500 | 1.97 | 2.10 | 1.97 | 2.08 | 00:00:00 | 2002-07-08 | 502,300 | 2.11 | 2.16 | 2.07 | 2.11 | 00:00:00 | 2002-07-09 | 437,300 | 2.15 | 2.18 | 2.11 | 2.13 | 00:00:00 | 2002-07-10 | 381,700 | 2.12 | 2.14 | 2.07 | 2.07 | 00:00:00 | 2002-07-11 | 288,100 | 2.03 | 2.08 | 2.02 | 2.03 | 00:00:00 | 2002-07-12 | 207,300 | 2.07 | 2.12 | 2.02 | 2.04 | 00:00:00 | 2002-07-15 | 381,300 | 2.06 | 2.06 | 1.92 | 1.94 | 00:00:00 | 2002-07-16 | 260,400 | 1.98 | 2.02 | 1.91 | 1.95 | 00:00:00 | 2002-07-17 | 937,200 | 1.99 | 2.05 | 1.92 | 1.98 | 00:00:00 | 2002-07-18 | 164,000 | 2.01 | 2.10 | 2.01 | 2.02 | 00:00:00 | 2002-07-19 | 2,660,100 | 2.03 | 2.06 | 1.97 | 2.00 | 00:00:00 | 2002-07-22 | 356,200 | 2.05 | 2.05 | 1.93 | 1.98 | 00:00:00 | 2002-07-23 | 1,627,700 | 2.00 | 2.03 | 1.96 | 1.98 | 00:00:00 | 2002-07-24 | 555,500 | 1.99 | 1.99 | 1.83 | 1.86 | 00:00:00 | 2002-07-25 | 212,000 | 1.92 | 1.94 | 1.88 | 1.88 | 00:00:00 | 2002-07-26 | 281,500 | 1.86 | 1.92 | 1.86 | 1.92 | 00:00:00 | 2002-07-29 | 334,700 | 1.96 | 2.00 | 1.87 | 1.96 | 00:00:00 | 2002-07-30 | 597,000 | 1.96 | 2.00 | 1.92 | 1.92 | 00:00:00 | 2002-07-31 | 372,200 | 1.92 | 1.96 | 1.92 | 1.92 | 00:00:00 | 2002-08-01 | 220,700 | 1.94 | 1.96 | 1.92 | 1.95 | 00:00:00 | 2002-08-02 | 137,400 | 1.92 | 1.94 | 1.91 | 1.92 | 00:00:00 | 2002-08-05 | 1,346,600 | 1.90 | 1.91 | 1.86 | 1.89 | 00:00:00 | 2002-08-06 | 1,394,200 | 1.83 | 1.90 | 1.77 | 1.84 | 00:00:00 | 2002-08-07 | 1,108,900 | 1.80 | 1.88 | 1.79 | 1.80 | 00:00:00 | 2002-08-08 | 636,000 | 1.87 | 1.91 | 1.81 | 1.87 | 00:00:00 | 2002-08-09 | 512,300 | 1.87 | 1.92 | 1.86 | 1.88 | 00:00:00 | 2002-08-12 | 355,300 | 1.84 | 1.89 | 1.83 | 1.84 | 00:00:00 | 2002-08-13 | 252,800 | 1.88 | 1.92 | 1.85 | 1.88 | 00:00:00 | 2002-08-14 | 311,500 | 1.88 | 1.93 | 1.83 | 1.90 | 00:00:00 | 2002-08-15 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2002-08-16 | 328,100 | 1.89 | 1.94 | 1.88 | 1.92 | 00:00:00 | 2002-08-19 | 412,200 | 1.93 | 2.00 | 1.91 | 1.99 | 00:00:00 | 2002-08-20 | 207,300 | 1.99 | 2.00 | 1.91 | 1.91 | 00:00:00 | 2002-08-21 | 332,600 | 1.92 | 1.99 | 1.90 | 1.97 | 00:00:00 | 2002-08-22 | 893,100 | 2.00 | 2.08 | 2.00 | 2.07 | 00:00:00 | 2002-08-23 | 541,900 | 2.01 | 2.08 | 2.00 | 2.01 | 00:00:00 | 2002-08-26 | 170,400 | 2.01 | 2.04 | 1.95 | 1.98 | 00:00:00 | 2002-08-27 | 525,500 | 2.00 | 2.00 | 1.90 | 1.95 | 00:00:00 | 2002-08-28 | 404,400 | 1.94 | 1.96 | 1.90 | 1.90 | 00:00:00 | 2002-08-29 | 323,300 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | 2002-08-30 | 268,100 | 1.94 | 1.94 | 1.86 | 1.86 | 00:00:00 | 2002-09-02 | 114,900 | 1.88 | 1.93 | 1.87 | 1.91 | 00:00:00 | 2002-09-03 | 340,900 | 1.92 | 1.92 | 1.85 | 1.88 | 00:00:00 | 2002-09-04 | 179,400 | 1.86 | 1.87 | 1.85 | 1.86 | 00:00:00 | 2002-09-05 | 211,800 | 1.87 | 1.88 | 1.76 | 1.78 | 00:00:00 | 2002-09-06 | 424,200 | 1.78 | 1.80 | 1.75 | 1.76 | 00:00:00 | 2002-09-09 | 180,400 | 1.77 | 1.77 | 1.72 | 1.72 | 00:00:00 | 2002-09-10 | 448,400 | 1.71 | 1.76 | 1.69 | 1.71 | 00:00:00 | 2002-09-11 | 618,200 | 1.71 | 1.75 | 1.70 | 1.73 | 00:00:00 | 2002-09-12 | 257,200 | 1.71 | 1.73 | 1.66 | 1.67 | 00:00:00 | 2002-09-13 | 561,200 | 1.59 | 1.71 | 1.58 | 1.59 | 00:00:00 | 2002-09-16 | 892,300 | 1.58 | 1.64 | 1.58 | 1.60 | 00:00:00 | 2002-09-17 | 522,900 | 1.61 | 1.65 | 1.59 | 1.61 | 00:00:00 | 2002-09-18 | 639,000 | 1.57 | 1.61 | 1.54 | 1.54 | 00:00:00 | 2002-09-19 | 446,400 | 1.57 | 1.59 | 1.51 | 1.53 | 00:00:00 | 2002-09-20 | 1,648,300 | 1.50 | 1.55 | 1.50 | 1.51 | 00:00:00 | 2002-09-23 | 227,100 | 1.40 | 1.53 | 1.40 | 1.40 | 00:00:00 | 2002-09-24 | 288,200 | 1.43 | 1.43 | 1.35 | 1.38 | 00:00:00 | 2002-09-25 | 441,600 | 1.38 | 1.49 | 1.36 | 1.37 | 00:00:00 | 2002-09-26 | 1,365,800 | 1.40 | 1.43 | 1.38 | 1.40 | 00:00:00 | 2002-09-27 | 392,700 | 1.41 | 1.44 | 1.40 | 1.40 | 00:00:00 | 2002-09-30 | 723,300 | 1.37 | 1.37 | 1.26 | 1.26 | 00:00:00 | 2002-10-01 | 150,100 | 1.28 | 1.29 | 1.26 | 1.26 | 00:00:00 | 2002-10-02 | 252,900 | 1.30 | 1.30 | 1.27 | 1.28 | 00:00:00 | 2002-10-03 | 793,600 | 1.28 | 1.30 | 1.26 | 1.27 | 00:00:00 | 2002-10-04 | 467,600 | 1.25 | 1.30 | 1.20 | 1.20 | 00:00:00 | 2002-10-07 | 313,500 | 1.22 | 1.25 | 1.17 | 1.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|