|
 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 | | 2011-12-07 | 2,035,500 | 1.50 | 1.50 | 1.48 | 1.49 | 00:00:00 | | 2011-12-08 | 2,998,200 | 1.49 | 1.49 | 1.45 | 1.46 | 00:00:00 | | 2011-12-09 | 2,239,200 | 1.45 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2011-12-12 | 1,691,600 | 1.46 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2011-12-13 | 1,300,700 | 1.44 | 1.46 | 1.42 | 1.42 | 00:00:00 | | 2011-12-14 | 1,246,100 | 1.41 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2011-12-15 | 1,351,100 | 1.39 | 1.42 | 1.37 | 1.38 | 00:00:00 | | 2011-12-16 | 4,164,900 | 1.37 | 1.41 | 1.37 | 1.41 | 00:00:00 | | 2011-12-19 | 720,800 | 1.39 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2011-12-20 | 1,087,600 | 1.39 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2011-12-21 | 1,656,400 | 1.43 | 1.43 | 1.38 | 1.39 | 00:00:00 | | 2011-12-22 | 952,500 | 1.39 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2011-12-23 | 1,933,900 | 1.37 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2011-12-27 | 515,800 | 1.37 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2011-12-28 | 1,383,600 | 1.36 | 1.37 | 1.33 | 1.33 | 00:00:00 | | 2011-12-29 | 715,600 | 1.34 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2011-12-30 | 711,500 | 1.33 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2012-01-02 | 580,600 | 1.34 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2012-01-03 | 813,200 | 1.38 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2012-01-04 | 958,000 | 1.37 | 1.38 | 1.35 | 1.37 | 00:00:00 | | 2012-01-05 | 2,566,500 | 1.36 | 1.36 | 1.31 | 1.33 | 00:00:00 | | 2012-01-06 | 2,131,600 | 1.33 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2012-01-09 | 1,067,700 | 1.34 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2012-01-10 | 1,074,700 | 1.35 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2012-01-11 | 847,700 | 1.35 | 1.37 | 1.34 | 1.35 | 00:00:00 | | 2012-01-12 | 1,712,200 | 1.35 | 1.37 | 1.34 | 1.36 | 00:00:00 | | 2012-01-13 | 968,000 | 1.37 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2012-01-16 | 734,900 | 1.34 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2012-01-17 | 983,500 | 1.34 | 1.37 | 1.34 | 1.36 | 00:00:00 | | 2012-01-18 | 408,400 | 1.38 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2012-01-19 | 605,300 | 1.36 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2012-01-20 | 2,273,300 | 1.39 | 1.44 | 1.38 | 1.44 | 00:00:00 | | 2012-01-23 | 1,540,300 | 1.45 | 1.47 | 1.42 | 1.42 | 00:00:00 | | 2012-01-24 | 823,500 | 1.41 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2012-01-25 | 828,600 | 1.46 | 1.46 | 1.43 | 1.45 | 00:00:00 | | 2012-01-26 | 1,521,600 | 1.45 | 1.48 | 1.43 | 1.48 | 00:00:00 | | 2012-01-27 | 524,400 | 1.48 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2012-01-30 | 830,300 | 1.46 | 1.46 | 1.43 | 1.45 | 00:00:00 | | 2012-01-31 | 886,700 | 1.47 | 1.47 | 1.44 | 1.45 | 00:00:00 | | 2012-02-01 | 2,498,300 | 1.46 | 1.51 | 1.46 | 1.51 | 00:00:00 | | 2012-02-02 | 12,525,700 | 1.51 | 1.69 | 1.51 | 1.62 | 00:00:00 | | 2012-02-03 | 4,425,900 | 1.62 | 1.65 | 1.58 | 1.65 | 00:00:00 | | 2012-02-06 | 1,858,900 | 1.64 | 1.65 | 1.59 | 1.61 | 00:00:00 | | 2012-02-07 | 2,145,800 | 1.62 | 1.62 | 1.56 | 1.61 | 00:00:00 | | 2012-02-08 | 1,149,000 | 1.62 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2012-02-09 | 869,100 | 1.61 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2012-02-10 | 1,649,400 | 1.60 | 1.60 | 1.55 | 1.57 | 00:00:00 | | 2012-02-13 | 992,600 | 1.59 | 1.60 | 1.58 | 1.59 | 00:00:00 | | 2012-02-14 | 7,945,500 | 1.59 | 1.71 | 1.59 | 1.70 | 00:00:00 | | 2012-02-15 | 6,478,600 | 1.72 | 1.76 | 1.70 | 1.72 | 00:00:00 | | 2012-02-16 | 2,433,700 | 1.72 | 1.72 | 1.67 | 1.70 | 00:00:00 | | 2012-02-17 | 4,004,400 | 1.71 | 1.76 | 1.70 | 1.73 | 00:00:00 | | 2012-02-20 | 1,706,500 | 1.75 | 1.77 | 1.73 | 1.74 | 00:00:00 | | 2012-02-21 | 2,167,200 | 1.75 | 1.75 | 1.71 | 1.73 | 00:00:00 | | 2012-02-22 | 1,487,400 | 1.72 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2012-02-23 | 2,092,700 | 1.70 | 1.71 | 1.66 | 1.69 | 00:00:00 | | 2012-02-24 | 1,776,400 | 1.68 | 1.72 | 1.67 | 1.71 | 00:00:00 | | 2012-02-27 | 1,185,100 | 1.70 | 1.71 | 1.67 | 1.69 | 00:00:00 | | 2012-02-28 | 1,786,400 | 1.70 | 1.73 | 1.68 | 1.71 | 00:00:00 | | 2012-02-29 | 1,496,200 | 1.71 | 1.71 | 1.69 | 1.70 | 00:00:00 | | 2012-03-01 | 1,030,000 | 1.70 | 1.73 | 1.68 | 1.72 | 00:00:00 | | 2012-03-02 | 1,271,700 | 1.72 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2012-03-05 | 1,088,100 | 1.74 | 1.74 | 1.71 | 1.73 | 00:00:00 | | 2012-03-06 | 1,141,000 | 1.73 | 1.73 | 1.67 | 1.67 | 00:00:00 | | 2012-03-07 | 1,667,000 | 1.66 | 1.71 | 1.65 | 1.68 | 00:00:00 | | 2012-03-08 | 722,300 | 1.69 | 1.72 | 1.67 | 1.70 | 00:00:00 | | 2012-03-09 | 2,976,800 | 1.71 | 1.75 | 1.68 | 1.73 | 00:00:00 | | 2012-03-12 | 16,356,200 | 1.77 | 1.90 | 1.76 | 1.89 | 00:00:00 | | 2012-03-13 | 5,508,600 | 1.89 | 1.92 | 1.87 | 1.87 | 00:00:00 | | 2012-03-14 | 1,749,000 | 1.87 | 1.89 | 1.86 | 1.88 | 00:00:00 | | 2012-03-15 | 980,100 | 1.87 | 1.89 | 1.85 | 1.87 | 00:00:00 | | 2012-03-16 | 4,154,000 | 1.86 | 1.88 | 1.82 | 1.82 | 00:00:00 | | 2012-03-19 | 3,906,800 | 1.82 | 1.89 | 1.79 | 1.88 | 00:00:00 | | 2012-03-20 | 1,796,400 | 1.88 | 1.89 | 1.84 | 1.88 | 00:00:00 | | 2012-03-21 | 961,900 | 1.87 | 1.87 | 1.84 | 1.85 | 00:00:00 | | 2012-03-23 | 913,000 | 1.84 | 1.85 | 1.81 | 1.84 | 00:00:00 | | 2012-03-26 | 1,425,600 | 1.83 | 1.89 | 1.83 | 1.88 | 00:00:00 | | 2012-03-27 | 1,747,400 | 1.88 | 1.90 | 1.84 | 1.84 | 00:00:00 | | 2012-03-28 | 2,774,800 | 1.84 | 1.90 | 1.84 | 1.87 | 00:00:00 | | 2012-03-29 | 1,332,500 | 1.86 | 1.88 | 1.82 | 1.82 | 00:00:00 | | 2012-03-30 | 3,069,700 | 1.82 | 1.90 | 1.81 | 1.87 | 00:00:00 | | 2012-04-02 | 1,378,900 | 1.88 | 1.88 | 1.83 | 1.86 | 00:00:00 | | 2012-04-03 | 1,601,300 | 1.85 | 1.87 | 1.85 | 1.86 | 00:00:00 | | 2012-04-04 | 926,900 | 1.86 | 1.86 | 1.82 | 1.82 | 00:00:00 | | 2012-04-05 | 1,937,800 | 1.81 | 1.82 | 1.77 | 1.81 | 00:00:00 | | 2012-04-10 | 1,439,600 | 1.79 | 1.81 | 1.72 | 1.73 | 00:00:00 | | 2012-04-11 | 1,854,000 | 1.73 | 1.77 | 1.71 | 1.75 | 00:00:00 | | 2012-04-12 | 1,940,000 | 1.76 | 1.76 | 1.71 | 1.76 | 00:00:00 | | 2012-04-13 | 2,180,400 | 1.76 | 1.77 | 1.70 | 1.72 | 00:00:00 | | 2012-04-16 | 1,307,700 | 1.71 | 1.75 | 1.71 | 1.74 | 00:00:00 | | 2012-04-17 | 1,001,600 | 1.73 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2012-04-18 | 729,300 | 1.75 | 1.76 | 1.72 | 1.72 | 00:00:00 | | 2012-04-19 | 1,362,100 | 1.74 | 1.74 | 1.71 | 1.72 | 00:00:00 | | 2012-04-20 | 15,400,200 | 1.71 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2012-04-23 | 23,964,700 | 1.73 | 1.74 | 1.70 | 1.71 | 00:00:00 | | 2012-04-24 | 3,260,800 | 1.71 | 1.72 | 1.67 | 1.72 | 00:00:00 | | 2012-04-25 | 718,500 | 1.72 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2012-04-26 | 916,700 | 1.73 | 1.75 | 1.72 | 1.73 | 00:00:00 | | 2012-04-27 | 1,233,400 | 1.73 | 1.74 | 1.71 | 1.73 | 00:00:00 | | 2012-04-30 | 712,500 | 1.74 | 1.75 | 1.71 | 1.71 | 00:00:00 | | 2012-05-02 | 1,189,600 | 1.72 | 1.74 | 1.69 | 1.71 | 00:00:00 | | 2012-05-03 | 880,600 | 1.72 | 1.73 | 1.69 | 1.70 | 00:00:00 | | 2012-05-04 | 1,465,300 | 1.71 | 1.73 | 1.69 | 1.69 | 00:00:00 | | 2012-05-07 | 1,096,100 | 1.68 | 1.77 | 1.68 | 1.76 | 00:00:00 | | 2012-05-08 | 1,455,100 | 1.76 | 1.77 | 1.70 | 1.70 | 00:00:00 | | 2012-05-09 | 857,200 | 1.72 | 1.73 | 1.69 | 1.72 | 00:00:00 | | 2012-05-10 | 1,137,100 | 1.72 | 1.74 | 1.69 | 1.72 | 00:00:00 | | 2012-05-11 | 1,101,800 | 1.74 | 1.76 | 1.71 | 1.75 | 00:00:00 | | 2012-05-14 | 1,947,200 | 1.71 | 1.72 | 1.65 | 1.68 | 00:00:00 | | 2012-05-16 | 811,700 | 1.67 | 1.70 | 1.66 | 1.67 | 00:00:00 | | 2012-05-17 | 592,400 | 1.68 | 1.68 | 1.65 | 1.66 | 00:00:00 | | 2012-05-18 | 1,918,100 | 1.66 | 1.67 | 1.62 | 1.63 | 00:00:00 | | 2012-05-21 | 615,300 | 1.65 | 1.67 | 1.63 | 1.63 | 00:00:00 | | 2012-05-22 | 979,300 | 1.63 | 1.70 | 1.63 | 1.70 | 00:00:00 | | 2012-05-23 | 2,501,900 | 1.69 | 1.69 | 1.61 | 1.62 | 00:00:00 | | 2012-05-24 | 1,399,500 | 1.63 | 1.63 | 1.60 | 1.62 | 00:00:00 | | 2012-05-25 | 1,199,600 | 1.62 | 1.64 | 1.62 | 1.63 | 00:00:00 | | 2012-05-28 | 2,187,700 | 1.64 | 1.65 | 1.59 | 1.61 | 00:00:00 | | 2012-05-29 | 742,900 | 1.62 | 1.65 | 1.60 | 1.64 | 00:00:00 | | 2012-05-30 | 899,000 | 1.63 | 1.64 | 1.61 | 1.62 | 00:00:00 | | 2012-05-31 | 1,853,500 | 1.63 | 1.63 | 1.61 | 1.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
