|
 PARMALAT - [Ticker: PLT.MI] |     | | Last Trade | 2.85 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 2.85 | | High | 2.85 | Low | 2.85 | | Volume | 398,921 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.18 x 640,000 - 3.24 x 246,600 | | Former Close | 2.85 | 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 | | PLT.MI quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-06 | 281,460,900 | 3.15 | 3.17 | 2.94 | 3.01 | 00:00:00 | | 2005-10-07 | 129,088,800 | 2.69 | 3.00 | 2.57 | 2.63 | 00:00:00 | | 2005-10-10 | 69,415,300 | 2.55 | 2.71 | 2.48 | 2.60 | 00:00:00 | | 2005-10-11 | 22,384,200 | 2.60 | 2.71 | 2.57 | 2.71 | 00:00:00 | | 2005-10-12 | 13,615,000 | 2.72 | 2.75 | 2.67 | 2.73 | 00:00:00 | | 2005-10-13 | 5,961,700 | 2.70 | 2.71 | 2.61 | 2.62 | 00:00:00 | | 2005-10-14 | 10,194,500 | 2.63 | 2.67 | 2.60 | 2.61 | 00:00:00 | | 2005-10-17 | 6,050,400 | 2.61 | 2.64 | 2.53 | 2.57 | 00:00:00 | | 2005-10-18 | 8,653,700 | 2.57 | 2.59 | 2.51 | 2.51 | 00:00:00 | | 2005-10-19 | 39,412,000 | 2.50 | 2.53 | 2.27 | 2.30 | 00:00:00 | | 2005-10-20 | 23,645,900 | 2.36 | 2.41 | 2.12 | 2.28 | 00:00:00 | | 2005-10-21 | 11,585,500 | 2.28 | 2.33 | 2.19 | 2.32 | 00:00:00 | | 2005-10-24 | 11,344,600 | 2.35 | 2.40 | 2.33 | 2.38 | 00:00:00 | | 2005-10-25 | 10,369,300 | 2.40 | 2.42 | 2.31 | 2.31 | 00:00:00 | | 2005-10-26 | 16,103,200 | 2.34 | 2.48 | 2.33 | 2.44 | 00:00:00 | | 2005-10-27 | 13,718,000 | 2.43 | 2.47 | 2.39 | 2.40 | 00:00:00 | | 2005-10-28 | 9,294,300 | 2.42 | 2.43 | 2.37 | 2.39 | 00:00:00 | | 2005-10-31 | 13,253,100 | 2.44 | 2.50 | 2.38 | 2.43 | 00:00:00 | | 2005-11-01 | 4,108,800 | 2.44 | 2.46 | 2.39 | 2.42 | 00:00:00 | | 2005-11-02 | 6,336,700 | 2.42 | 2.42 | 2.37 | 2.38 | 00:00:00 | | 2005-11-03 | 9,144,900 | 2.42 | 2.43 | 2.38 | 2.40 | 00:00:00 | | 2005-11-04 | 6,360,700 | 2.41 | 2.41 | 2.37 | 2.40 | 00:00:00 | | 2005-11-07 | 9,765,900 | 2.40 | 2.40 | 2.31 | 2.36 | 00:00:00 | | 2005-11-08 | 34,245,000 | 2.38 | 2.52 | 2.38 | 2.47 | 00:00:00 | | 2005-11-09 | 6,694,900 | 2.48 | 2.49 | 2.37 | 2.40 | 00:00:00 | | 2005-11-10 | 12,771,700 | 2.41 | 2.42 | 2.32 | 2.32 | 00:00:00 | | 2005-11-11 | 7,837,100 | 2.34 | 2.36 | 2.32 | 2.32 | 00:00:00 | | 2005-11-14 | 11,328,600 | 2.33 | 2.34 | 2.25 | 2.26 | 00:00:00 | | 2005-11-15 | 19,013,700 | 2.26 | 2.27 | 2.16 | 2.19 | 00:00:00 | | 2005-11-16 | 8,417,500 | 2.20 | 2.25 | 2.18 | 2.19 | 00:00:00 | | 2005-11-17 | 8,248,700 | 2.21 | 2.25 | 2.20 | 2.23 | 00:00:00 | | 2005-11-18 | 30,518,000 | 2.25 | 2.27 | 2.09 | 2.13 | 00:00:00 | | 2005-11-21 | 34,145,700 | 2.10 | 2.10 | 1.98 | 2.04 | 00:00:00 | | 2005-11-22 | 25,748,500 | 2.03 | 2.07 | 1.95 | 2.06 | 00:00:00 | | 2005-11-23 | 11,359,400 | 2.07 | 2.14 | 2.04 | 2.12 | 00:00:00 | | 2005-11-24 | 6,958,000 | 2.12 | 2.17 | 2.09 | 2.10 | 00:00:00 | | 2005-11-25 | 4,870,600 | 2.12 | 2.16 | 2.09 | 2.12 | 00:00:00 | | 2005-11-28 | 6,389,600 | 2.13 | 2.17 | 2.13 | 2.16 | 00:00:00 | | 2005-11-29 | 2,955,600 | 2.16 | 2.18 | 2.12 | 2.12 | 00:00:00 | | 2005-11-30 | 5,237,400 | 2.15 | 2.15 | 2.06 | 2.08 | 00:00:00 | | 2005-12-01 | 3,056,300 | 2.10 | 2.11 | 2.06 | 2.06 | 00:00:00 | | 2005-12-02 | 4,110,600 | 2.05 | 2.08 | 2.02 | 2.04 | 00:00:00 | | 2005-12-05 | 3,525,100 | 2.03 | 2.05 | 2.01 | 2.02 | 00:00:00 | | 2005-12-06 | 3,811,400 | 2.03 | 2.08 | 2.01 | 2.06 | 00:00:00 | | 2005-12-07 | 2,969,400 | 2.08 | 2.09 | 2.03 | 2.05 | 00:00:00 | | 2005-12-08 | 4,359,200 | 2.06 | 2.07 | 2.05 | 2.05 | 00:00:00 | | 2005-12-09 | 3,839,800 | 2.04 | 2.08 | 2.04 | 2.07 | 00:00:00 | | 2005-12-12 | 4,961,100 | 2.07 | 2.10 | 2.07 | 2.08 | 00:00:00 | | 2005-12-13 | 4,344,700 | 2.07 | 2.09 | 2.04 | 2.06 | 00:00:00 | | 2005-12-14 | 4,550,100 | 2.06 | 2.07 | 2.02 | 2.03 | 00:00:00 | | 2005-12-15 | 4,292,000 | 2.03 | 2.05 | 2.02 | 2.04 | 00:00:00 | | 2005-12-16 | 9,997,400 | 2.04 | 2.15 | 2.03 | 2.12 | 00:00:00 | | 2005-12-19 | 4,524,200 | 2.12 | 2.12 | 2.05 | 2.09 | 00:00:00 | | 2005-12-20 | 3,474,400 | 2.07 | 2.11 | 2.07 | 2.09 | 00:00:00 | | 2005-12-21 | 4,772,700 | 2.10 | 2.10 | 2.05 | 2.06 | 00:00:00 | | 2005-12-22 | 2,217,000 | 2.07 | 2.07 | 2.05 | 2.05 | 00:00:00 | | 2005-12-23 | 2,501,200 | 2.06 | 2.07 | 2.03 | 2.06 | 00:00:00 | | 2005-12-26 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2005-12-27 | 2,240,500 | 2.06 | 2.09 | 2.05 | 2.08 | 00:00:00 | | 2005-12-28 | 3,179,400 | 2.07 | 2.10 | 2.07 | 2.08 | 00:00:00 | | 2005-12-29 | 1,933,000 | 2.08 | 2.08 | 2.06 | 2.08 | 00:00:00 | | 2005-12-30 | 1,563,600 | 2.08 | 2.08 | 2.05 | 2.06 | 00:00:00 | | 2006-01-02 | 1,492,600 | 2.07 | 2.08 | 2.05 | 2.07 | 00:00:00 | | 2006-01-03 | 5,505,900 | 2.07 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2006-01-04 | 12,366,400 | 2.09 | 2.14 | 2.08 | 2.13 | 00:00:00 | | 2006-01-05 | 24,242,000 | 2.16 | 2.29 | 2.16 | 2.26 | 00:00:00 | | 2006-01-06 | 7,428,800 | 2.27 | 2.30 | 2.26 | 2.29 | 00:00:00 | | 2006-01-09 | 7,247,900 | 2.30 | 2.30 | 2.23 | 2.26 | 00:00:00 | | 2006-01-10 | 2,192,900 | 2.25 | 2.27 | 2.23 | 2.23 | 00:00:00 | | 2006-01-11 | 5,752,500 | 2.24 | 2.30 | 2.22 | 2.24 | 00:00:00 | | 2006-01-12 | 2,325,100 | 2.23 | 2.25 | 2.20 | 2.21 | 00:00:00 | | 2006-01-13 | 9,833,800 | 2.20 | 2.25 | 2.19 | 2.23 | 00:00:00 | | 2006-01-16 | 6,572,500 | 2.22 | 2.25 | 2.22 | 2.23 | 00:00:00 | | 2006-01-17 | 7,916,700 | 2.23 | 2.24 | 2.17 | 2.19 | 00:00:00 | | 2006-01-18 | 7,311,900 | 2.16 | 2.18 | 2.14 | 2.14 | 00:00:00 | | 2006-01-19 | 11,019,100 | 2.14 | 2.16 | 2.09 | 2.12 | 00:00:00 | | 2006-01-20 | 10,521,400 | 2.12 | 2.14 | 2.10 | 2.10 | 00:00:00 | | 2006-01-23 | 3,801,400 | 2.10 | 2.14 | 2.09 | 2.14 | 00:00:00 | | 2006-01-24 | 2,365,400 | 2.14 | 2.14 | 2.10 | 2.10 | 00:00:00 | | 2006-01-25 | 3,068,600 | 2.12 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2006-01-26 | 6,229,700 | 2.11 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2006-01-27 | 2,916,000 | 2.12 | 2.13 | 2.10 | 2.13 | 00:00:00 | | 2006-01-30 | 3,554,800 | 2.13 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2006-01-31 | 3,504,800 | 2.12 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2006-02-01 | 9,113,400 | 2.10 | 2.21 | 2.10 | 2.18 | 00:00:00 | | 2006-02-02 | 22,927,800 | 2.24 | 2.26 | 2.19 | 2.23 | 00:00:00 | | 2006-02-03 | 6,457,100 | 2.23 | 2.25 | 2.20 | 2.24 | 00:00:00 | | 2006-02-06 | 8,130,300 | 2.24 | 2.24 | 2.20 | 2.23 | 00:00:00 | | 2006-02-07 | 4,281,100 | 2.22 | 2.26 | 2.21 | 2.24 | 00:00:00 | | 2006-02-08 | 7,733,400 | 2.26 | 2.28 | 2.25 | 2.25 | 00:00:00 | | 2006-02-09 | 6,707,100 | 2.27 | 2.28 | 2.24 | 2.25 | 00:00:00 | | 2006-02-10 | 6,306,900 | 2.23 | 2.27 | 2.21 | 2.21 | 00:00:00 | | 2006-02-13 | 5,138,900 | 2.21 | 2.22 | 2.16 | 2.17 | 00:00:00 | | 2006-02-14 | 6,074,700 | 2.18 | 2.20 | 2.17 | 2.18 | 00:00:00 | | 2006-02-15 | 5,139,900 | 2.20 | 2.24 | 2.17 | 2.20 | 00:00:00 | | 2006-02-16 | 7,862,100 | 2.21 | 2.24 | 2.21 | 2.24 | 00:00:00 | | 2006-02-17 | 2,420,000 | 2.24 | 2.24 | 2.21 | 2.23 | 00:00:00 | | 2006-02-20 | 2,546,700 | 2.23 | 2.23 | 2.21 | 2.22 | 00:00:00 | | 2006-02-21 | 3,207,500 | 2.23 | 2.24 | 2.21 | 2.22 | 00:00:00 | | 2006-02-22 | 22,618,700 | 2.23 | 2.36 | 2.23 | 2.36 | 00:00:00 | | 2006-02-23 | 8,761,700 | 2.37 | 2.38 | 2.28 | 2.29 | 00:00:00 | | 2006-02-24 | 4,005,700 | 2.30 | 2.32 | 2.27 | 2.30 | 00:00:00 | | 2006-02-27 | 2,814,100 | 2.30 | 2.30 | 2.27 | 2.27 | 00:00:00 | | 2006-02-28 | 5,051,900 | 2.27 | 2.28 | 2.25 | 2.26 | 00:00:00 | | 2006-03-01 | 5,937,300 | 2.26 | 2.32 | 2.24 | 2.30 | 00:00:00 | | 2006-03-02 | 3,782,000 | 2.31 | 2.31 | 2.27 | 2.29 | 00:00:00 | | 2006-03-03 | 3,568,600 | 2.28 | 2.29 | 2.26 | 2.29 | 00:00:00 | | 2006-03-06 | 8,392,300 | 2.31 | 2.35 | 2.29 | 2.30 | 00:00:00 | | 2006-03-07 | 8,390,000 | 2.28 | 2.37 | 2.28 | 2.33 | 00:00:00 | | 2006-03-08 | 8,493,300 | 2.33 | 2.37 | 2.31 | 2.36 | 00:00:00 | | 2006-03-09 | 25,765,400 | 2.38 | 2.48 | 2.38 | 2.47 | 00:00:00 | | 2006-03-10 | 20,210,200 | 2.46 | 2.51 | 2.43 | 2.43 | 00:00:00 | | 2006-03-13 | 5,607,800 | 2.44 | 2.50 | 2.40 | 2.45 | 00:00:00 | | 2006-03-14 | 7,530,800 | 2.44 | 2.48 | 2.42 | 2.47 | 00:00:00 | | 2006-03-15 | 12,265,400 | 2.49 | 2.53 | 2.47 | 2.51 | 00:00:00 | | 2006-03-16 | 11,177,100 | 2.52 | 2.53 | 2.46 | 2.46 | 00:00:00 | | 2006-03-17 | 14,479,900 | 2.47 | 2.50 | 2.43 | 2.46 | 00:00:00 | | 2006-03-20 | 30,824,300 | 2.41 | 2.46 | 2.38 | 2.40 | 00:00:00 | | 2006-03-21 | 14,984,700 | 2.40 | 2.48 | 2.38 | 2.47 | 00:00:00 | | 2006-03-22 | 32,245,200 | 2.49 | 2.61 | 2.48 | 2.60 | 00:00:00 | | 2006-03-23 | 19,674,400 | 2.60 | 2.65 | 2.56 | 2.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
