|
 SEAT PAGINE GIALL - [Ticker: PG.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 | | PG.MI quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-02-09 | 407,100 | 9.56 | 9.74 | 8.99 | 9.74 | 00:00:00 | | 2009-02-10 | 452,000 | 9.69 | 9.69 | 9.00 | 9.00 | 00:00:00 | | 2009-02-11 | 621,400 | 8.94 | 8.98 | 8.38 | 8.41 | 00:00:00 | | 2009-02-12 | 1,093,900 | 8.20 | 8.20 | 7.40 | 7.53 | 00:00:00 | | 2009-02-13 | 1,063,000 | 7.46 | 7.74 | 7.10 | 7.10 | 00:00:00 | | 2009-02-16 | 1,032,700 | 7.20 | 7.68 | 7.00 | 7.59 | 00:00:00 | | 2009-02-17 | 368,100 | 7.42 | 7.62 | 7.12 | 7.22 | 00:00:00 | | 2009-02-18 | 320,900 | 7.22 | 7.36 | 7.02 | 7.36 | 00:00:00 | | 2009-02-19 | 423,600 | 7.26 | 7.34 | 6.77 | 6.95 | 00:00:00 | | 2009-02-20 | 520,900 | 6.78 | 7.30 | 6.65 | 7.00 | 00:00:00 | | 2009-02-23 | 956,800 | 7.07 | 7.07 | 5.75 | 5.75 | 00:00:00 | | 2009-02-24 | 1,325,400 | 5.62 | 5.65 | 5.05 | 5.25 | 00:00:00 | | 2009-02-25 | 643,200 | 5.50 | 5.55 | 5.09 | 5.11 | 00:00:00 | | 2009-02-26 | 548,800 | 5.19 | 5.41 | 5.01 | 5.26 | 00:00:00 | | 2009-02-27 | 242,800 | 5.18 | 5.30 | 5.05 | 5.07 | 00:00:00 | | 2009-03-02 | 427,800 | 4.99 | 4.99 | 4.59 | 4.59 | 00:00:00 | | 2009-03-03 | 799,800 | 4.55 | 4.69 | 4.20 | 4.23 | 00:00:00 | | 2009-03-04 | 655,700 | 4.24 | 4.31 | 4.07 | 4.12 | 00:00:00 | | 2009-03-05 | 682,300 | 4.05 | 4.20 | 3.75 | 3.75 | 00:00:00 | | 2009-03-06 | 675,700 | 3.74 | 3.78 | 3.43 | 3.59 | 00:00:00 | | 2009-03-09 | 805,600 | 3.58 | 3.58 | 3.20 | 3.32 | 00:00:00 | | 2009-03-10 | 1,762,900 | 3.24 | 3.43 | 3.09 | 3.37 | 00:00:00 | | 2009-03-11 | 1,036,400 | 3.37 | 3.90 | 3.36 | 3.51 | 00:00:00 | | 2009-03-12 | 638,800 | 3.43 | 3.71 | 3.35 | 3.70 | 00:00:00 | | 2009-03-13 | 995,500 | 3.77 | 4.33 | 3.77 | 3.82 | 00:00:00 | | 2009-03-16 | 659,300 | 4.06 | 4.13 | 3.88 | 4.11 | 00:00:00 | | 2009-03-17 | 479,500 | 4.20 | 4.26 | 4.00 | 4.20 | 00:00:00 | | 2009-03-18 | 881,100 | 4.30 | 4.70 | 4.20 | 4.24 | 00:00:00 | | 2009-03-19 | 1,109,200 | 4.34 | 4.37 | 3.81 | 3.81 | 00:00:00 | | 2009-03-20 | 1,085,100 | 3.75 | 3.95 | 3.60 | 3.95 | 00:00:00 | | 2009-03-23 | 926,100 | 3.96 | 4.35 | 3.93 | 4.25 | 00:00:00 | | 2009-03-24 | 412,300 | 4.30 | 4.45 | 4.10 | 4.15 | 00:00:00 | | 2009-03-25 | 1,169,400 | 4.15 | 5.70 | 4.15 | 5.70 | 00:00:00 | | 2009-03-26 | 1,447,900 | 6.56 | 6.86 | 5.70 | 5.99 | 00:00:00 | | 2009-03-27 | 2,120,700 | 5.50 | 5.96 | 5.00 | 5.96 | 00:00:00 | | 2009-03-30 | 2,460,000 | 0.40 | 0.61 | 0.40 | 0.61 | 00:00:00 | | 2009-03-31 | 13,405,800 | 0.70 | 0.77 | 0.47 | 0.71 | 00:00:00 | | 2009-04-01 | 3,160,600 | 0.77 | 1.10 | 0.74 | 1.10 | 00:00:00 | | 2009-04-02 | 9,903,200 | 0.95 | 1.34 | 0.91 | 1.04 | 00:00:00 | | 2009-04-03 | 8,506,200 | 1.10 | 1.25 | 1.03 | 1.04 | 00:00:00 | | 2009-04-06 | 8,464,400 | 1.02 | 1.16 | 0.80 | 0.88 | 00:00:00 | | 2009-04-07 | 10,791,400 | 0.98 | 0.99 | 0.57 | 0.76 | 00:00:00 | | 2009-04-08 | 9,308,600 | 0.63 | 0.81 | 0.60 | 0.78 | 00:00:00 | | 2009-04-09 | 10,921,300 | 0.80 | 0.81 | 0.66 | 0.66 | 00:00:00 | | 2009-04-14 | 32,966,800 | 0.61 | 0.63 | 0.33 | 0.33 | 00:00:00 | | 2009-04-15 | 135,042,300 | 0.23 | 0.29 | 0.20 | 0.20 | 00:00:00 | | 2009-04-16 | 85,761,900 | 0.22 | 0.25 | 0.21 | 0.24 | 00:00:00 | | 2009-04-17 | 91,487,500 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-04-20 | 185,589,300 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2009-04-21 | 160,955,000 | 0.17 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2009-04-22 | 61,637,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-04-23 | 49,587,600 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-04-24 | 139,089,300 | 0.17 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2009-04-27 | 98,522,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-04-28 | 69,556,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-04-29 | 179,070,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-04-30 | 74,933,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-05-04 | 40,374,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-05-05 | 73,233,100 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-05-06 | 63,261,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-05-07 | 77,022,800 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-05-08 | 28,679,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-05-11 | 66,320,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-05-12 | 115,110,200 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2009-05-13 | 62,662,800 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2009-05-14 | 40,348,400 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-05-15 | 36,048,800 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-05-18 | 24,888,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-05-19 | 32,866,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-05-20 | 30,057,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-05-21 | 107,122,900 | 0.20 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2009-05-22 | 40,219,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2009-05-25 | 25,323,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-05-26 | 50,480,400 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-05-27 | 67,911,100 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-05-28 | 30,761,900 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-05-29 | 32,098,100 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-06-01 | 15,545,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-06-02 | 16,035,800 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2009-06-03 | 15,890,100 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-06-04 | 12,650,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-06-05 | 15,770,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-06-08 | 22,621,600 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-06-09 | 14,269,800 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-06-10 | 18,535,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2009-06-11 | 10,356,700 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-06-12 | 6,744,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-06-15 | 8,145,300 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-06-16 | 10,854,900 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-06-17 | 29,916,700 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2009-06-18 | 54,351,400 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-06-19 | 32,016,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-06-22 | 28,986,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-06-23 | 60,380,700 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-06-24 | 14,602,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-06-25 | 18,955,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-06-26 | 24,331,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-06-29 | 15,955,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-06-30 | 16,850,900 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-07-01 | 11,273,700 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-07-02 | 9,357,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-07-03 | 8,354,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-07-06 | 12,466,200 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-07-07 | 12,836,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-07-08 | 8,772,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-07-09 | 7,679,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-07-10 | 10,919,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-07-13 | 18,358,600 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-07-14 | 30,797,800 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-07-15 | 13,907,100 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-07-16 | 12,353,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-07-17 | 11,435,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-07-20 | 10,179,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-07-21 | 22,486,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-07-22 | 9,984,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-07-23 | 12,050,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-07-24 | 26,847,700 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-07-27 | 12,332,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-07-28 | 9,194,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-07-29 | 16,889,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-07-30 | 8,701,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
