|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-21 | 11,862,400 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2011-06-22 | 6,590,400 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2011-06-23 | 16,526,700 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2011-06-24 | 20,876,700 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2011-06-27 | 10,020,200 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2011-06-28 | 11,270,000 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2011-06-29 | 12,407,600 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2011-06-30 | 14,441,600 | 2.59 | 2.60 | 2.59 | 2.59 | 00:00:00 | | 2011-07-01 | 10,323,300 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2011-07-04 | 7,655,500 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2011-07-05 | 16,403,000 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2011-07-06 | 32,907,900 | 2.55 | 2.58 | 2.41 | 2.52 | 00:00:00 | | 2011-07-07 | 14,687,400 | 2.53 | 2.61 | 2.47 | 2.56 | 00:00:00 | | 2011-07-08 | 7,625,800 | 2.55 | 2.59 | 2.49 | 2.50 | 00:00:00 | | 2011-07-11 | 11,873,100 | 2.48 | 2.49 | 2.36 | 2.40 | 00:00:00 | | 2011-07-12 | 11,945,100 | 2.38 | 2.47 | 2.35 | 2.46 | 00:00:00 | | 2011-07-13 | 9,045,700 | 2.42 | 2.43 | 2.34 | 2.34 | 00:00:00 | | 2011-07-14 | 42,262,000 | 2.33 | 2.34 | 2.22 | 2.22 | 00:00:00 | | 2011-07-15 | 21,369,300 | 2.21 | 2.24 | 2.14 | 2.19 | 00:00:00 | | 2011-07-18 | 14,907,700 | 2.13 | 2.13 | 1.98 | 2.00 | 00:00:00 | | 2011-07-19 | 8,404,200 | 2.00 | 2.05 | 1.96 | 2.02 | 00:00:00 | | 2011-07-20 | 5,445,000 | 2.02 | 2.07 | 2.01 | 2.03 | 00:00:00 | | 2011-07-21 | 3,192,500 | 2.03 | 2.05 | 2.00 | 2.02 | 00:00:00 | | 2011-07-22 | 5,889,100 | 2.00 | 2.00 | 1.95 | 1.98 | 00:00:00 | | 2011-07-25 | 2,795,300 | 1.96 | 1.99 | 1.95 | 1.95 | 00:00:00 | | 2011-07-26 | 3,231,200 | 1.95 | 1.96 | 1.93 | 1.96 | 00:00:00 | | 2011-07-27 | 2,814,100 | 1.93 | 1.99 | 1.89 | 1.90 | 00:00:00 | | 2011-07-28 | 2,605,900 | 1.91 | 1.91 | 1.86 | 1.90 | 00:00:00 | | 2011-07-29 | 6,893,100 | 1.88 | 1.90 | 1.80 | 1.81 | 00:00:00 | | 2011-08-01 | 2,406,400 | 1.82 | 1.83 | 1.77 | 1.78 | 00:00:00 | | 2011-08-02 | 3,709,400 | 1.76 | 1.77 | 1.72 | 1.73 | 00:00:00 | | 2011-08-03 | 3,971,200 | 1.70 | 1.73 | 1.67 | 1.69 | 00:00:00 | | 2011-08-04 | 3,436,400 | 1.69 | 1.72 | 1.57 | 1.57 | 00:00:00 | | 2011-08-05 | 5,099,500 | 1.53 | 1.63 | 1.50 | 1.57 | 00:00:00 | | 2011-08-08 | 4,978,500 | 1.55 | 1.60 | 1.48 | 1.48 | 00:00:00 | | 2011-08-09 | 4,762,800 | 1.50 | 1.56 | 1.45 | 1.55 | 00:00:00 | | 2011-08-10 | 5,065,100 | 1.60 | 1.63 | 1.53 | 1.58 | 00:00:00 | | 2011-08-11 | 2,929,100 | 1.60 | 1.64 | 1.54 | 1.61 | 00:00:00 | | 2011-08-12 | 2,746,400 | 1.61 | 1.66 | 1.57 | 1.66 | 00:00:00 | | 2011-08-16 | 2,047,500 | 1.68 | 1.70 | 1.66 | 1.68 | 00:00:00 | | 2011-08-17 | 1,281,000 | 1.67 | 1.71 | 1.66 | 1.70 | 00:00:00 | | 2011-08-18 | 2,309,800 | 1.68 | 1.70 | 1.61 | 1.64 | 00:00:00 | | 2011-08-19 | 1,712,400 | 1.64 | 1.66 | 1.56 | 1.62 | 00:00:00 | | 2011-08-22 | 1,358,800 | 1.63 | 1.65 | 1.59 | 1.59 | 00:00:00 | | 2011-08-23 | 1,924,500 | 1.62 | 1.66 | 1.61 | 1.63 | 00:00:00 | | 2011-08-24 | 1,152,200 | 1.63 | 1.68 | 1.60 | 1.63 | 00:00:00 | | 2011-08-25 | 1,764,000 | 1.65 | 1.66 | 1.62 | 1.64 | 00:00:00 | | 2011-08-26 | 1,791,800 | 1.63 | 1.65 | 1.57 | 1.59 | 00:00:00 | | 2011-08-29 | 880,300 | 1.62 | 1.62 | 1.59 | 1.59 | 00:00:00 | | 2011-08-30 | 2,832,200 | 1.60 | 1.62 | 1.55 | 1.58 | 00:00:00 | | 2011-08-31 | 4,509,300 | 1.58 | 1.64 | 1.57 | 1.64 | 00:00:00 | | 2011-09-01 | 1,295,400 | 1.64 | 1.67 | 1.61 | 1.67 | 00:00:00 | | 2011-09-02 | 2,182,500 | 1.65 | 1.69 | 1.64 | 1.69 | 00:00:00 | | 2011-09-05 | 5,768,000 | 1.67 | 1.70 | 1.63 | 1.63 | 00:00:00 | | 2011-09-06 | 10,371,800 | 1.64 | 1.70 | 1.62 | 1.66 | 00:00:00 | | 2011-09-07 | 16,211,600 | 1.68 | 1.70 | 1.63 | 1.65 | 00:00:00 | | 2011-09-08 | 16,046,300 | 1.66 | 1.67 | 1.63 | 1.66 | 00:00:00 | | 2011-09-09 | 4,000,200 | 1.65 | 1.66 | 1.59 | 1.62 | 00:00:00 | | 2011-09-12 | 2,821,700 | 1.57 | 1.64 | 1.57 | 1.60 | 00:00:00 | | 2011-09-13 | 2,323,200 | 1.63 | 1.65 | 1.58 | 1.61 | 00:00:00 | | 2011-09-14 | 1,380,600 | 1.60 | 1.65 | 1.59 | 1.65 | 00:00:00 | | 2011-09-15 | 1,683,000 | 1.64 | 1.67 | 1.62 | 1.62 | 00:00:00 | | 2011-09-16 | 12,675,000 | 1.64 | 1.71 | 1.63 | 1.67 | 00:00:00 | | 2011-09-19 | 3,465,800 | 1.67 | 1.70 | 1.64 | 1.65 | 00:00:00 | | 2011-09-20 | 2,866,900 | 1.64 | 1.71 | 1.63 | 1.69 | 00:00:00 | | 2011-09-21 | 1,870,400 | 1.69 | 1.71 | 1.65 | 1.65 | 00:00:00 | | 2011-09-22 | 1,526,600 | 1.62 | 1.64 | 1.59 | 1.60 | 00:00:00 | | 2011-09-23 | 1,326,300 | 1.60 | 1.63 | 1.58 | 1.62 | 00:00:00 | | 2011-09-26 | 1,683,900 | 1.61 | 1.67 | 1.60 | 1.67 | 00:00:00 | | 2011-09-27 | 2,163,400 | 1.69 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2011-09-28 | 1,647,500 | 1.65 | 1.67 | 1.63 | 1.64 | 00:00:00 | | 2011-09-29 | 1,874,100 | 1.63 | 1.66 | 1.62 | 1.62 | 00:00:00 | | 2011-09-30 | 1,668,600 | 1.60 | 1.62 | 1.58 | 1.59 | 00:00:00 | | 2011-10-03 | 1,228,000 | 1.57 | 1.61 | 1.56 | 1.61 | 00:00:00 | | 2011-10-04 | 3,817,700 | 1.59 | 1.60 | 1.48 | 1.52 | 00:00:00 | | 2011-10-05 | 1,600,600 | 1.54 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2011-10-06 | 2,428,700 | 1.56 | 1.58 | 1.53 | 1.55 | 00:00:00 | | 2011-10-07 | 1,012,100 | 1.56 | 1.56 | 1.53 | 1.56 | 00:00:00 | | 2011-10-10 | 1,400,200 | 1.57 | 1.61 | 1.56 | 1.61 | 00:00:00 | | 2011-10-11 | 1,647,900 | 1.59 | 1.61 | 1.56 | 1.59 | 00:00:00 | | 2011-10-12 | 2,599,600 | 1.58 | 1.64 | 1.58 | 1.60 | 00:00:00 | | 2011-10-13 | 2,297,400 | 1.59 | 1.63 | 1.59 | 1.60 | 00:00:00 | | 2011-10-14 | 1,619,500 | 1.60 | 1.64 | 1.59 | 1.61 | 00:00:00 | | 2011-10-17 | 4,053,100 | 1.63 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2011-10-18 | 2,535,400 | 1.66 | 1.67 | 1.61 | 1.66 | 00:00:00 | | 2011-10-19 | 981,700 | 1.66 | 1.67 | 1.64 | 1.64 | 00:00:00 | | 2011-10-20 | 1,792,600 | 1.64 | 1.64 | 1.58 | 1.58 | 00:00:00 | | 2011-10-21 | 2,850,100 | 1.59 | 1.62 | 1.57 | 1.57 | 00:00:00 | | 2011-10-24 | 1,443,600 | 1.58 | 1.58 | 1.57 | 1.57 | 00:00:00 | | 2011-10-25 | 1,737,100 | 1.58 | 1.61 | 1.57 | 1.60 | 00:00:00 | | 2011-10-26 | 1,159,200 | 1.59 | 1.60 | 1.57 | 1.59 | 00:00:00 | | 2011-10-27 | 2,035,900 | 1.61 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2011-10-28 | 1,974,900 | 1.62 | 1.62 | 1.59 | 1.59 | 00:00:00 | | 2011-10-31 | 1,938,400 | 1.59 | 1.62 | 1.59 | 1.61 | 00:00:00 | | 2011-11-01 | 2,757,500 | 1.58 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2011-11-02 | 1,734,400 | 1.57 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2011-11-03 | 2,282,900 | 1.56 | 1.61 | 1.56 | 1.58 | 00:00:00 | | 2011-11-04 | 2,967,400 | 1.58 | 1.60 | 1.56 | 1.58 | 00:00:00 | | 2011-11-07 | 4,509,000 | 1.58 | 1.59 | 1.56 | 1.57 | 00:00:00 | | 2011-11-08 | 2,465,000 | 1.56 | 1.59 | 1.56 | 1.58 | 00:00:00 | | 2011-11-09 | 7,650,200 | 1.57 | 1.58 | 1.52 | 1.53 | 00:00:00 | | 2011-11-10 | 3,540,800 | 1.55 | 1.56 | 1.52 | 1.55 | 00:00:00 | | 2011-11-11 | 2,680,100 | 1.54 | 1.63 | 1.54 | 1.62 | 00:00:00 | | 2011-11-14 | 1,793,800 | 1.62 | 1.63 | 1.60 | 1.60 | 00:00:00 | | 2011-11-15 | 2,140,200 | 1.59 | 1.64 | 1.59 | 1.61 | 00:00:00 | | 2011-11-16 | 6,798,200 | 1.58 | 1.61 | 1.55 | 1.57 | 00:00:00 | | 2011-11-17 | 2,559,700 | 1.57 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2011-11-18 | 4,584,400 | 1.53 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2011-11-21 | 3,603,400 | 1.54 | 1.54 | 1.46 | 1.46 | 00:00:00 | | 2011-11-22 | 3,025,700 | 1.46 | 1.49 | 1.43 | 1.44 | 00:00:00 | | 2011-11-23 | 2,931,500 | 1.44 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2011-11-24 | 2,959,100 | 1.41 | 1.43 | 1.39 | 1.42 | 00:00:00 | | 2011-11-25 | 2,670,100 | 1.43 | 1.45 | 1.42 | 1.44 | 00:00:00 | | 2011-11-28 | 5,048,200 | 1.44 | 1.46 | 1.43 | 1.44 | 00:00:00 | | 2011-11-29 | 3,809,300 | 1.45 | 1.47 | 1.43 | 1.45 | 00:00:00 | | 2011-11-30 | 31,252,100 | 1.43 | 1.53 | 1.43 | 1.51 | 00:00:00 | | 2011-12-01 | 4,881,200 | 1.51 | 1.51 | 1.49 | 1.50 | 00:00:00 | | 2011-12-02 | 4,118,400 | 1.51 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2011-12-05 | 1,706,700 | 1.52 | 1.53 | 1.51 | 1.52 | 00:00:00 | | 2011-12-06 | 1,409,900 | 1.50 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2011-12-07 | 2,035,500 | 1.50 | 1.50 | 1.48 | 1.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
