|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-14 | 6,218,200 | 1.96 | 1.97 | 1.95 | 1.97 | 00:00:00 | | 2010-07-15 | 7,364,400 | 1.97 | 1.98 | 1.94 | 1.94 | 00:00:00 | | 2010-07-16 | 5,808,500 | 1.94 | 1.98 | 1.93 | 1.95 | 00:00:00 | | 2010-07-19 | 6,867,800 | 1.94 | 1.95 | 1.91 | 1.92 | 00:00:00 | | 2010-07-20 | 7,119,500 | 1.92 | 1.93 | 1.90 | 1.93 | 00:00:00 | | 2010-07-21 | 5,457,400 | 1.94 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2010-07-22 | 6,994,100 | 1.94 | 1.99 | 1.93 | 1.99 | 00:00:00 | | 2010-07-23 | 8,970,700 | 1.99 | 2.02 | 1.98 | 2.00 | 00:00:00 | | 2010-07-26 | 7,952,800 | 2.00 | 2.02 | 1.97 | 1.99 | 00:00:00 | | 2010-07-27 | 7,867,800 | 2.00 | 2.01 | 1.98 | 1.98 | 00:00:00 | | 2010-07-28 | 9,529,500 | 1.99 | 1.99 | 1.93 | 1.93 | 00:00:00 | | 2010-07-29 | 9,849,000 | 1.95 | 1.97 | 1.92 | 1.92 | 00:00:00 | | 2010-07-30 | 18,427,200 | 1.93 | 1.93 | 1.85 | 1.86 | 00:00:00 | | 2010-08-02 | 14,272,000 | 1.86 | 1.87 | 1.84 | 1.85 | 00:00:00 | | 2010-08-03 | 14,556,400 | 1.86 | 1.86 | 1.82 | 1.83 | 00:00:00 | | 2010-08-04 | 12,828,700 | 1.83 | 1.88 | 1.83 | 1.87 | 00:00:00 | | 2010-08-05 | 10,742,800 | 1.87 | 1.89 | 1.85 | 1.86 | 00:00:00 | | 2010-08-06 | 10,566,800 | 1.86 | 1.88 | 1.83 | 1.83 | 00:00:00 | | 2010-08-09 | 6,828,000 | 1.85 | 1.86 | 1.84 | 1.86 | 00:00:00 | | 2010-08-10 | 7,459,600 | 1.86 | 1.87 | 1.84 | 1.85 | 00:00:00 | | 2010-08-11 | 8,769,300 | 1.85 | 1.85 | 1.83 | 1.83 | 00:00:00 | | 2010-08-12 | 7,829,600 | 1.83 | 1.86 | 1.82 | 1.84 | 00:00:00 | | 2010-08-13 | 5,640,100 | 1.85 | 1.85 | 1.83 | 1.84 | 00:00:00 | | 2010-08-16 | 5,741,200 | 1.84 | 1.86 | 1.84 | 1.86 | 00:00:00 | | 2010-08-17 | 6,617,700 | 1.86 | 1.89 | 1.86 | 1.89 | 00:00:00 | | 2010-08-18 | 6,082,300 | 1.88 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2010-08-19 | 9,683,500 | 1.89 | 1.90 | 1.86 | 1.87 | 00:00:00 | | 2010-08-20 | 9,310,800 | 1.86 | 1.89 | 1.86 | 1.88 | 00:00:00 | | 2010-08-23 | 8,713,400 | 1.88 | 1.93 | 1.87 | 1.90 | 00:00:00 | | 2010-08-24 | 7,782,500 | 1.89 | 1.92 | 1.88 | 1.90 | 00:00:00 | | 2010-08-25 | 7,630,500 | 1.90 | 1.91 | 1.88 | 1.90 | 00:00:00 | | 2010-08-26 | 3,211,100 | 1.90 | 1.91 | 1.89 | 1.90 | 00:00:00 | | 2010-08-27 | 5,211,200 | 1.89 | 1.92 | 1.87 | 1.92 | 00:00:00 | | 2010-08-30 | 3,206,400 | 1.92 | 1.92 | 1.90 | 1.91 | 00:00:00 | | 2010-08-31 | 7,260,500 | 1.88 | 1.91 | 1.88 | 1.90 | 00:00:00 | | 2010-09-01 | 8,965,600 | 1.91 | 1.94 | 1.89 | 1.94 | 00:00:00 | | 2010-09-02 | 4,936,800 | 1.94 | 1.96 | 1.93 | 1.95 | 00:00:00 | | 2010-09-03 | 7,863,400 | 1.95 | 1.95 | 1.91 | 1.92 | 00:00:00 | | 2010-09-06 | 5,895,200 | 1.92 | 1.93 | 1.92 | 1.93 | 00:00:00 | | 2010-09-07 | 4,398,700 | 1.92 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2010-09-08 | 10,107,200 | 1.91 | 1.96 | 1.91 | 1.95 | 00:00:00 | | 2010-09-09 | 11,772,400 | 1.97 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2010-09-10 | 9,158,500 | 1.99 | 2.01 | 1.98 | 1.99 | 00:00:00 | | 2010-09-13 | 6,276,900 | 1.99 | 2.00 | 1.97 | 1.97 | 00:00:00 | | 2010-09-14 | 7,927,600 | 1.97 | 2.00 | 1.96 | 1.99 | 00:00:00 | | 2010-09-15 | 11,257,300 | 1.99 | 2.03 | 1.96 | 1.98 | 00:00:00 | | 2010-09-16 | 9,622,800 | 1.97 | 1.98 | 1.96 | 1.96 | 00:00:00 | | 2010-09-17 | 16,806,100 | 1.97 | 1.98 | 1.91 | 1.91 | 00:00:00 | | 2010-09-20 | 8,523,300 | 1.93 | 1.94 | 1.92 | 1.94 | 00:00:00 | | 2010-09-21 | 8,210,200 | 1.94 | 1.94 | 1.92 | 1.92 | 00:00:00 | | 2010-09-22 | 8,550,000 | 1.92 | 1.93 | 1.90 | 1.90 | 00:00:00 | | 2010-09-23 | 7,093,600 | 1.91 | 1.92 | 1.89 | 1.90 | 00:00:00 | | 2010-09-24 | 7,436,800 | 1.90 | 1.91 | 1.89 | 1.90 | 00:00:00 | | 2010-09-27 | 5,270,800 | 1.91 | 1.92 | 1.89 | 1.90 | 00:00:00 | | 2010-09-28 | 7,741,900 | 1.89 | 1.91 | 1.88 | 1.89 | 00:00:00 | | 2010-09-29 | 8,796,200 | 1.89 | 1.91 | 1.88 | 1.88 | 00:00:00 | | 2010-09-30 | 12,437,200 | 1.88 | 1.90 | 1.88 | 1.88 | 00:00:00 | | 2010-10-01 | 11,588,900 | 1.88 | 1.89 | 1.86 | 1.86 | 00:00:00 | | 2010-10-04 | 10,032,300 | 1.87 | 1.87 | 1.83 | 1.86 | 00:00:00 | | 2010-10-05 | 7,515,900 | 1.86 | 1.88 | 1.85 | 1.87 | 00:00:00 | | 2010-10-06 | 6,767,400 | 1.88 | 1.89 | 1.85 | 1.86 | 00:00:00 | | 2010-10-07 | 10,083,700 | 1.87 | 1.90 | 1.86 | 1.87 | 00:00:00 | | 2010-10-08 | 6,683,900 | 1.88 | 1.88 | 1.86 | 1.87 | 00:00:00 | | 2010-10-11 | 5,352,900 | 1.87 | 1.88 | 1.85 | 1.86 | 00:00:00 | | 2010-10-12 | 12,393,600 | 1.85 | 1.89 | 1.83 | 1.88 | 00:00:00 | | 2010-10-13 | 13,772,700 | 1.90 | 1.93 | 1.88 | 1.91 | 00:00:00 | | 2010-10-14 | 15,182,000 | 1.93 | 1.95 | 1.91 | 1.95 | 00:00:00 | | 2010-10-15 | 11,820,700 | 1.97 | 1.97 | 1.93 | 1.95 | 00:00:00 | | 2010-10-18 | 6,246,700 | 1.95 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2010-10-19 | 7,058,000 | 1.95 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2010-10-20 | 14,448,400 | 1.95 | 1.97 | 1.93 | 1.93 | 00:00:00 | | 2010-10-21 | 20,725,500 | 1.93 | 1.98 | 1.93 | 1.96 | 00:00:00 | | 2010-10-22 | 8,795,600 | 1.96 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2010-10-25 | 6,901,400 | 1.98 | 1.99 | 1.95 | 1.96 | 00:00:00 | | 2010-10-26 | 8,104,900 | 1.96 | 1.97 | 1.95 | 1.97 | 00:00:00 | | 2010-10-27 | 8,788,800 | 1.96 | 1.99 | 1.94 | 1.95 | 00:00:00 | | 2010-10-28 | 10,389,300 | 1.95 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2010-10-29 | 12,267,900 | 1.98 | 2.00 | 1.97 | 1.98 | 00:00:00 | | 2010-11-01 | 8,291,000 | 1.98 | 1.99 | 1.94 | 1.94 | 00:00:00 | | 2010-11-02 | 5,661,300 | 1.94 | 1.96 | 1.93 | 1.96 | 00:00:00 | | 2010-11-03 | 7,643,200 | 1.97 | 1.97 | 1.94 | 1.94 | 00:00:00 | | 2010-11-04 | 8,610,500 | 1.96 | 1.98 | 1.96 | 1.97 | 00:00:00 | | 2010-11-05 | 8,527,500 | 1.97 | 1.97 | 1.94 | 1.95 | 00:00:00 | | 2010-11-08 | 6,438,900 | 1.95 | 1.96 | 1.94 | 1.96 | 00:00:00 | | 2010-11-09 | 9,619,200 | 1.96 | 1.98 | 1.95 | 1.96 | 00:00:00 | | 2010-11-10 | 13,793,500 | 1.97 | 1.97 | 1.90 | 1.91 | 00:00:00 | | 2010-11-11 | 9,460,100 | 1.93 | 1.93 | 1.89 | 1.89 | 00:00:00 | | 2010-11-12 | 24,714,500 | 1.88 | 1.97 | 1.86 | 1.97 | 00:00:00 | | 2010-11-15 | 16,220,400 | 1.97 | 1.97 | 1.93 | 1.94 | 00:00:00 | | 2010-11-16 | 15,771,900 | 1.93 | 1.94 | 1.91 | 1.91 | 00:00:00 | | 2010-11-17 | 15,470,400 | 1.91 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2010-11-18 | 10,917,800 | 1.96 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2010-11-19 | 11,912,900 | 1.98 | 1.98 | 1.94 | 1.98 | 00:00:00 | | 2010-11-22 | 13,608,400 | 1.99 | 2.00 | 1.94 | 1.96 | 00:00:00 | | 2010-11-23 | 8,771,300 | 1.96 | 1.97 | 1.93 | 1.95 | 00:00:00 | | 2010-11-24 | 7,711,000 | 1.96 | 1.96 | 1.94 | 1.96 | 00:00:00 | | 2010-11-25 | 4,703,100 | 1.95 | 1.97 | 1.95 | 1.97 | 00:00:00 | | 2010-11-26 | 6,787,300 | 1.96 | 1.97 | 1.95 | 1.96 | 00:00:00 | | 2010-11-29 | 12,355,300 | 1.95 | 1.97 | 1.93 | 1.95 | 00:00:00 | | 2010-11-30 | 10,703,400 | 1.94 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2010-12-01 | 12,017,400 | 1.92 | 1.93 | 1.90 | 1.93 | 00:00:00 | | 2010-12-02 | 9,183,700 | 1.92 | 1.95 | 1.92 | 1.95 | 00:00:00 | | 2010-12-03 | 7,135,800 | 1.95 | 1.97 | 1.94 | 1.95 | 00:00:00 | | 2010-12-06 | 5,564,300 | 1.96 | 1.96 | 1.92 | 1.93 | 00:00:00 | | 2010-12-07 | 7,427,600 | 1.93 | 1.96 | 1.93 | 1.94 | 00:00:00 | | 2010-12-08 | 9,424,300 | 1.94 | 1.99 | 1.93 | 1.98 | 00:00:00 | | 2010-12-09 | 10,737,100 | 1.99 | 1.99 | 1.97 | 1.98 | 00:00:00 | | 2010-12-10 | 12,301,000 | 1.98 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2010-12-13 | 9,783,700 | 2.00 | 2.01 | 1.98 | 1.99 | 00:00:00 | | 2010-12-14 | 6,899,600 | 1.99 | 1.99 | 1.97 | 1.98 | 00:00:00 | | 2010-12-15 | 7,742,200 | 1.97 | 1.98 | 1.95 | 1.96 | 00:00:00 | | 2010-12-16 | 6,428,000 | 1.96 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2010-12-17 | 11,790,800 | 1.94 | 1.95 | 1.93 | 1.94 | 00:00:00 | | 2010-12-20 | 7,709,800 | 1.94 | 1.98 | 1.93 | 1.95 | 00:00:00 | | 2010-12-21 | 12,200,200 | 1.96 | 2.01 | 1.96 | 2.00 | 00:00:00 | | 2010-12-22 | 9,104,400 | 2.01 | 2.03 | 1.99 | 2.03 | 00:00:00 | | 2010-12-23 | 14,996,900 | 2.03 | 2.09 | 2.02 | 2.08 | 00:00:00 | | 2010-12-27 | 5,051,200 | 2.09 | 2.10 | 2.06 | 2.08 | 00:00:00 | | 2010-12-28 | 2,714,800 | 2.09 | 2.09 | 2.08 | 2.08 | 00:00:00 | | 2010-12-29 | 4,062,600 | 2.08 | 2.09 | 2.07 | 2.07 | 00:00:00 | | 2010-12-30 | 4,881,800 | 2.07 | 2.07 | 2.05 | 2.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
