|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-22 | 9,137,400 | 1.86 | 1.87 | 1.83 | 1.83 | 00:00:00 | | 2010-01-25 | 9,306,200 | 1.82 | 1.85 | 1.81 | 1.84 | 00:00:00 | | 2010-01-26 | 9,045,100 | 1.81 | 1.83 | 1.81 | 1.83 | 00:00:00 | | 2010-01-27 | 12,602,400 | 1.82 | 1.86 | 1.81 | 1.85 | 00:00:00 | | 2010-01-28 | 13,168,900 | 1.86 | 1.86 | 1.80 | 1.80 | 00:00:00 | | 2010-01-29 | 10,703,300 | 1.82 | 1.84 | 1.80 | 1.82 | 00:00:00 | | 2010-02-01 | 8,703,100 | 1.81 | 1.84 | 1.79 | 1.82 | 00:00:00 | | 2010-02-02 | 9,265,800 | 1.82 | 1.86 | 1.81 | 1.85 | 00:00:00 | | 2010-02-04 | 9,585,300 | 1.87 | 1.87 | 1.82 | 1.83 | 00:00:00 | | 2010-02-05 | 10,609,100 | 1.82 | 1.83 | 1.77 | 1.79 | 00:00:00 | | 2010-02-08 | 10,102,600 | 1.79 | 1.79 | 1.74 | 1.76 | 00:00:00 | | 2010-02-09 | 11,038,800 | 1.75 | 1.78 | 1.73 | 1.77 | 00:00:00 | | 2010-02-10 | 8,544,400 | 1.79 | 1.81 | 1.77 | 1.79 | 00:00:00 | | 2010-02-11 | 19,402,500 | 1.79 | 1.80 | 1.73 | 1.75 | 00:00:00 | | 2010-02-12 | 8,612,400 | 1.75 | 1.77 | 1.71 | 1.73 | 00:00:00 | | 2010-02-15 | 5,695,100 | 1.74 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2010-02-16 | 7,830,400 | 1.73 | 1.78 | 1.73 | 1.78 | 00:00:00 | | 2010-02-17 | 8,398,700 | 1.79 | 1.81 | 1.77 | 1.79 | 00:00:00 | | 2010-02-18 | 7,223,200 | 1.79 | 1.82 | 1.79 | 1.82 | 00:00:00 | | 2010-02-19 | 12,171,000 | 1.81 | 1.87 | 1.80 | 1.86 | 00:00:00 | | 2010-02-22 | 5,408,700 | 1.87 | 1.87 | 1.83 | 1.84 | 00:00:00 | | 2010-02-23 | 5,308,400 | 1.85 | 1.85 | 1.81 | 1.83 | 00:00:00 | | 2010-02-24 | 6,071,000 | 1.83 | 1.83 | 1.79 | 1.81 | 00:00:00 | | 2010-02-25 | 7,608,000 | 1.82 | 1.82 | 1.79 | 1.79 | 00:00:00 | | 2010-02-26 | 23,712,900 | 1.84 | 1.89 | 1.82 | 1.85 | 00:00:00 | | 2010-03-01 | 13,523,500 | 1.86 | 1.90 | 1.84 | 1.90 | 00:00:00 | | 2010-03-02 | 10,114,800 | 1.90 | 1.93 | 1.89 | 1.90 | 00:00:00 | | 2010-03-03 | 8,948,300 | 1.89 | 1.91 | 1.86 | 1.88 | 00:00:00 | | 2010-03-04 | 9,042,300 | 1.88 | 1.91 | 1.87 | 1.91 | 00:00:00 | | 2010-03-05 | 10,832,700 | 1.91 | 1.94 | 1.90 | 1.93 | 00:00:00 | | 2010-03-08 | 19,515,000 | 1.95 | 1.98 | 1.94 | 1.96 | 00:00:00 | | 2010-03-09 | 8,727,900 | 1.95 | 1.97 | 1.92 | 1.95 | 00:00:00 | | 2010-03-10 | 7,460,700 | 1.95 | 1.96 | 1.93 | 1.94 | 00:00:00 | | 2010-03-11 | 5,059,500 | 1.93 | 1.96 | 1.93 | 1.94 | 00:00:00 | | 2010-03-12 | 10,105,600 | 1.94 | 1.95 | 1.90 | 1.91 | 00:00:00 | | 2010-03-15 | 4,931,900 | 1.91 | 1.94 | 1.90 | 1.92 | 00:00:00 | | 2010-03-16 | 9,929,100 | 1.93 | 1.96 | 1.92 | 1.95 | 00:00:00 | | 2010-03-17 | 6,583,500 | 1.95 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2010-03-18 | 9,017,500 | 1.94 | 1.95 | 1.92 | 1.93 | 00:00:00 | | 2010-03-19 | 14,007,600 | 1.94 | 1.95 | 1.92 | 1.93 | 00:00:00 | | 2010-03-22 | 6,526,600 | 1.93 | 1.94 | 1.91 | 1.94 | 00:00:00 | | 2010-03-23 | 7,714,900 | 1.94 | 1.96 | 1.93 | 1.94 | 00:00:00 | | 2010-03-24 | 9,751,300 | 1.94 | 1.97 | 1.93 | 1.97 | 00:00:00 | | 2010-03-25 | 23,147,800 | 1.99 | 2.01 | 1.97 | 2.00 | 00:00:00 | | 2010-03-26 | 37,538,000 | 2.06 | 2.09 | 2.03 | 2.07 | 00:00:00 | | 2010-03-29 | 10,964,400 | 2.08 | 2.08 | 2.05 | 2.08 | 00:00:00 | | 2010-03-30 | 10,739,900 | 2.08 | 2.09 | 2.06 | 2.07 | 00:00:00 | | 2010-03-31 | 11,172,800 | 2.06 | 2.07 | 2.02 | 2.03 | 00:00:00 | | 2010-04-01 | 9,497,600 | 2.03 | 2.05 | 2.02 | 2.04 | 00:00:00 | | 2010-04-06 | 10,018,900 | 2.06 | 2.08 | 2.04 | 2.08 | 00:00:00 | | 2010-04-07 | 32,537,000 | 2.08 | 2.11 | 2.06 | 2.07 | 00:00:00 | | 2010-04-08 | 28,288,700 | 2.07 | 2.08 | 2.04 | 2.06 | 00:00:00 | | 2010-04-09 | 59,546,900 | 2.07 | 2.12 | 2.06 | 2.12 | 00:00:00 | | 2010-04-12 | 39,231,000 | 2.13 | 2.15 | 2.11 | 2.12 | 00:00:00 | | 2010-04-13 | 65,236,300 | 2.13 | 2.16 | 2.11 | 2.12 | 00:00:00 | | 2010-04-14 | 54,715,400 | 2.14 | 2.14 | 2.11 | 2.13 | 00:00:00 | | 2010-04-15 | 58,340,900 | 2.13 | 2.13 | 2.10 | 2.12 | 00:00:00 | | 2010-04-16 | 20,056,400 | 2.10 | 2.14 | 2.10 | 2.12 | 00:00:00 | | 2010-04-19 | 21,657,100 | 2.00 | 2.03 | 1.99 | 2.01 | 00:00:00 | | 2010-04-20 | 62,043,400 | 1.99 | 2.09 | 1.99 | 2.08 | 00:00:00 | | 2010-04-21 | 46,058,000 | 2.08 | 2.08 | 2.06 | 2.06 | 00:00:00 | | 2010-04-22 | 63,650,700 | 2.07 | 2.09 | 2.03 | 2.04 | 00:00:00 | | 2010-04-23 | 47,348,700 | 2.05 | 2.09 | 2.04 | 2.08 | 00:00:00 | | 2010-04-26 | 26,822,600 | 2.12 | 2.13 | 2.08 | 2.10 | 00:00:00 | | 2010-04-27 | 32,013,100 | 2.10 | 2.11 | 2.06 | 2.06 | 00:00:00 | | 2010-04-28 | 41,098,900 | 2.05 | 2.06 | 2.00 | 2.00 | 00:00:00 | | 2010-04-29 | 18,477,900 | 2.00 | 2.04 | 1.99 | 2.02 | 00:00:00 | | 2010-04-30 | 18,621,500 | 2.01 | 2.01 | 1.98 | 1.99 | 00:00:00 | | 2010-05-03 | 7,970,100 | 1.99 | 2.01 | 1.98 | 2.00 | 00:00:00 | | 2010-05-04 | 11,723,300 | 2.02 | 2.02 | 1.97 | 1.97 | 00:00:00 | | 2010-05-05 | 15,810,500 | 1.97 | 1.97 | 1.93 | 1.94 | 00:00:00 | | 2010-05-06 | 15,526,700 | 1.91 | 1.96 | 1.90 | 1.93 | 00:00:00 | | 2010-05-07 | 19,599,900 | 1.90 | 1.94 | 1.85 | 1.86 | 00:00:00 | | 2010-05-10 | 27,951,300 | 1.92 | 1.99 | 1.89 | 1.96 | 00:00:00 | | 2010-05-11 | 11,202,700 | 1.93 | 1.96 | 1.91 | 1.95 | 00:00:00 | | 2010-05-12 | 9,591,700 | 1.94 | 1.99 | 1.93 | 1.98 | 00:00:00 | | 2010-05-13 | 6,853,800 | 2.00 | 2.00 | 1.93 | 1.94 | 00:00:00 | | 2010-05-14 | 9,818,700 | 1.94 | 1.96 | 1.89 | 1.90 | 00:00:00 | | 2010-05-17 | 19,042,800 | 1.92 | 1.97 | 1.90 | 1.94 | 00:00:00 | | 2010-05-18 | 9,723,800 | 1.97 | 1.99 | 1.95 | 1.98 | 00:00:00 | | 2010-05-19 | 11,953,500 | 1.95 | 1.96 | 1.92 | 1.94 | 00:00:00 | | 2010-05-20 | 10,425,900 | 1.94 | 1.96 | 1.88 | 1.91 | 00:00:00 | | 2010-05-21 | 14,508,900 | 1.91 | 1.91 | 1.88 | 1.91 | 00:00:00 | | 2010-05-24 | 6,513,800 | 1.91 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2010-05-25 | 12,735,700 | 1.86 | 1.89 | 1.84 | 1.87 | 00:00:00 | | 2010-05-26 | 11,919,900 | 1.89 | 1.91 | 1.86 | 1.90 | 00:00:00 | | 2010-05-27 | 7,183,600 | 1.91 | 1.95 | 1.88 | 1.95 | 00:00:00 | | 2010-05-28 | 8,184,200 | 1.95 | 1.96 | 1.94 | 1.96 | 00:00:00 | | 2010-05-31 | 3,753,600 | 1.95 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2010-06-01 | 11,939,700 | 1.96 | 1.96 | 1.89 | 1.93 | 00:00:00 | | 2010-06-02 | 7,885,100 | 1.92 | 1.97 | 1.90 | 1.96 | 00:00:00 | | 2010-06-03 | 5,962,000 | 1.98 | 1.99 | 1.97 | 1.98 | 00:00:00 | | 2010-06-04 | 10,228,100 | 1.97 | 1.99 | 1.94 | 1.95 | 00:00:00 | | 2010-06-07 | 7,380,100 | 1.93 | 1.95 | 1.91 | 1.93 | 00:00:00 | | 2010-06-08 | 7,142,300 | 1.93 | 1.95 | 1.92 | 1.93 | 00:00:00 | | 2010-06-09 | 10,766,800 | 1.93 | 1.96 | 1.93 | 1.96 | 00:00:00 | | 2010-06-10 | 14,149,500 | 1.94 | 2.01 | 1.93 | 2.00 | 00:00:00 | | 2010-06-11 | 10,296,700 | 2.03 | 2.05 | 1.98 | 2.00 | 00:00:00 | | 2010-06-14 | 5,779,300 | 2.01 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2010-06-15 | 5,935,900 | 2.01 | 2.03 | 2.01 | 2.02 | 00:00:00 | | 2010-06-16 | 6,192,700 | 2.02 | 2.02 | 1.98 | 2.00 | 00:00:00 | | 2010-06-17 | 7,782,500 | 2.01 | 2.01 | 1.99 | 1.99 | 00:00:00 | | 2010-06-18 | 14,571,600 | 2.00 | 2.03 | 1.98 | 2.00 | 00:00:00 | | 2010-06-21 | 4,852,100 | 2.03 | 2.03 | 2.01 | 2.02 | 00:00:00 | | 2010-06-22 | 5,833,000 | 2.00 | 2.04 | 2.00 | 2.02 | 00:00:00 | | 2010-06-23 | 8,737,800 | 2.00 | 2.00 | 1.97 | 1.97 | 00:00:00 | | 2010-06-24 | 8,879,300 | 1.98 | 1.98 | 1.94 | 1.94 | 00:00:00 | | 2010-06-25 | 5,945,900 | 1.94 | 1.95 | 1.93 | 1.94 | 00:00:00 | | 2010-06-28 | 7,727,000 | 1.93 | 1.96 | 1.92 | 1.96 | 00:00:00 | | 2010-06-29 | 8,927,600 | 1.94 | 1.94 | 1.91 | 1.91 | 00:00:00 | | 2010-06-30 | 7,204,500 | 1.92 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2010-07-01 | 9,535,200 | 1.91 | 1.91 | 1.88 | 1.90 | 00:00:00 | | 2010-07-02 | 7,683,200 | 1.91 | 1.91 | 1.86 | 1.87 | 00:00:00 | | 2010-07-05 | 4,004,200 | 1.88 | 1.89 | 1.86 | 1.87 | 00:00:00 | | 2010-07-06 | 8,237,800 | 1.89 | 1.95 | 1.89 | 1.93 | 00:00:00 | | 2010-07-07 | 10,974,700 | 1.91 | 1.95 | 1.88 | 1.94 | 00:00:00 | | 2010-07-08 | 8,704,000 | 1.95 | 1.96 | 1.90 | 1.92 | 00:00:00 | | 2010-07-09 | 9,832,500 | 1.92 | 1.93 | 1.90 | 1.92 | 00:00:00 | | 2010-07-12 | 4,312,200 | 1.91 | 1.92 | 1.90 | 1.92 | 00:00:00 | | 2010-07-13 | 6,931,300 | 1.94 | 1.97 | 1.92 | 1.96 | 00:00:00 | | 2010-07-14 | 6,218,200 | 1.96 | 1.97 | 1.95 | 1.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
