TR4DER - PARMALAT [PLT.MI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-31	1,853,500	1.63	1.63	1.61	1.63	00:00:00
2012-06-01	1,365,100	1.62	1.64	1.60	1.63	00:00:00
2012-06-05	602,400	1.62	1.63	1.60	1.61	00:00:00
2012-06-06	1,464,300	1.61	1.63	1.59	1.61	00:00:00
2012-06-07	1,477,400	1.63	1.65	1.61	1.62	00:00:00
2012-06-08	791,000	1.62	1.62	1.60	1.61	00:00:00
2012-06-11	2,196,200	1.62	1.64	1.54	1.54	00:00:00
2012-06-12	1,174,800	1.53	1.55	1.52	1.54	00:00:00
2012-06-13	2,851,700	1.54	1.55	1.46	1.49	00:00:00
2012-06-14	2,083,500	1.48	1.48	1.47	1.48	00:00:00
2012-06-15	3,475,300	1.46	1.49	1.46	1.48	00:00:00
2012-06-18	1,436,700	1.41	1.41	1.38	1.39	00:00:00
2012-06-19	1,888,400	1.40	1.43	1.37	1.43	00:00:00
2012-06-20	2,147,400	1.42	1.48	1.42	1.48	00:00:00
2012-06-21	1,707,900	1.49	1.51	1.48	1.50	00:00:00
2012-06-22	946,400	1.49	1.50	1.48	1.48	00:00:00
2012-06-25	734,900	1.50	1.50	1.43	1.44	00:00:00
2012-06-26	701,800	1.45	1.45	1.42	1.42	00:00:00
2012-06-27	400,700	1.43	1.44	1.41	1.44	00:00:00
2012-06-28	540,100	1.45	1.45	1.42	1.45	00:00:00
2012-06-29	1,056,800	1.47	1.50	1.46	1.49	00:00:00
2012-07-02	1,453,900	1.50	1.50	1.46	1.47	00:00:00
2012-07-03	914,700	1.48	1.51	1.48	1.51	00:00:00
2012-07-04	1,021,400	1.51	1.51	1.49	1.51	00:00:00
2012-07-05	1,522,600	1.52	1.53	1.47	1.49	00:00:00
2012-07-06	512,100	1.50	1.50	1.49	1.49	00:00:00
2012-07-09	2,204,800	1.48	1.51	1.48	1.50	00:00:00
2012-07-10	2,550,100	1.51	1.52	1.49	1.52	00:00:00
2012-07-11	388,100	1.52	1.52	1.50	1.51	00:00:00
2012-07-12	725,000	1.52	1.52	1.45	1.47	00:00:00
2012-07-13	456,900	1.47	1.48	1.46	1.48	00:00:00
2012-07-16	1,852,400	1.47	1.48	1.45	1.47	00:00:00
2012-07-17	2,956,400	1.48	1.52	1.47	1.49	00:00:00
2012-07-18	2,465,900	1.50	1.52	1.50	1.51	00:00:00
2012-07-19	1,609,200	1.53	1.53	1.51	1.53	00:00:00
2012-07-20	4,308,100	1.51	1.53	1.49	1.50	00:00:00
2012-07-23	1,273,800	1.49	1.49	1.44	1.46	00:00:00
2012-07-24	1,491,900	1.47	1.49	1.40	1.42	00:00:00
2012-07-25	1,344,400	1.42	1.43	1.40	1.42	00:00:00
2012-07-26	1,026,200	1.43	1.47	1.41	1.46	00:00:00
2012-07-27	1,109,600	1.46	1.48	1.44	1.48	00:00:00
2012-07-31	1,472,200	1.50	1.55	1.50	1.53	00:00:00
2012-08-01	5,874,900	1.57	1.69	1.55	1.68	00:00:00
2012-08-02	3,593,600	1.66	1.68	1.60	1.60	00:00:00
2012-08-03	2,505,600	1.62	1.71	1.60	1.70	00:00:00
2012-08-06	1,603,500	1.69	1.74	1.67	1.72	00:00:00
2012-08-07	2,815,700	1.72	1.77	1.70	1.76	00:00:00
2012-08-08	1,545,900	1.75	1.77	1.75	1.76	00:00:00
2012-08-09	1,301,300	1.76	1.76	1.74	1.75	00:00:00
2012-08-10	1,465,600	1.74	1.75	1.72	1.74	00:00:00
2012-08-14	616,900	1.76	1.76	1.74	1.75	00:00:00
2012-08-16	1,439,800	1.76	1.76	1.74	1.75	00:00:00
2012-08-17	887,300	1.78	1.78	1.75	1.76	00:00:00
2012-08-20	615,000	1.75	1.78	1.72	1.74	00:00:00
2012-08-21	541,100	1.74	1.76	1.74	1.75	00:00:00
2012-08-22	1,531,000	1.75	1.75	1.72	1.72	00:00:00
2012-08-23	847,300	1.74	1.74	1.72	1.72	00:00:00
2012-08-24	492,600	1.72	1.74	1.70	1.71	00:00:00
2012-08-27	937,700	1.71	1.75	1.69	1.75	00:00:00
2012-08-28	642,700	1.75	1.75	1.71	1.72	00:00:00
2012-08-29	1,709,100	1.73	1.73	1.69	1.71	00:00:00
2012-08-30	549,700	1.70	1.72	1.70	1.71	00:00:00
2012-08-31	587,900	1.72	1.73	1.71	1.73	00:00:00
2012-09-03	487,400	1.72	1.74	1.72	1.73	00:00:00
2012-09-04	733,000	1.74	1.74	1.72	1.74	00:00:00
2012-09-05	1,324,800	1.75	1.75	1.73	1.74	00:00:00
2012-09-06	1,988,600	1.75	1.75	1.74	1.75	00:00:00
2012-09-07	1,039,600	1.75	1.75	1.73	1.73	00:00:00
2012-09-10	459,100	1.73	1.75	1.71	1.73	00:00:00
2012-09-11	589,000	1.73	1.74	1.71	1.72	00:00:00
2012-09-12	679,300	1.71	1.73	1.70	1.72	00:00:00
2012-09-13	838,700	1.73	1.73	1.70	1.71	00:00:00
2012-09-14	1,385,800	1.73	1.73	1.70	1.71	00:00:00
2012-09-17	491,200	1.71	1.72	1.70	1.71	00:00:00
2012-09-18	560,400	1.71	1.72	1.70	1.71	00:00:00
2012-09-19	760,500	1.72	1.72	1.71	1.72	00:00:00
2012-09-20	526,900	1.71	1.71	1.70	1.71	00:00:00
2012-09-21	746,400	1.71	1.72	1.70	1.71	00:00:00
2012-09-24	707,700	1.71	1.71	1.67	1.68	00:00:00
2012-09-25	618,800	1.69	1.71	1.68	1.71	00:00:00
2012-09-26	660,800	1.71	1.71	1.66	1.66	00:00:00
2012-09-27	631,700	1.67	1.69	1.66	1.68	00:00:00
2012-09-28	710,300	1.69	1.69	1.65	1.66	00:00:00
2012-10-01	677,800	1.66	1.69	1.66	1.68	00:00:00
2012-10-02	539,100	1.66	1.69	1.66	1.68	00:00:00
2012-10-03	253,600	1.67	1.69	1.67	1.69	00:00:00
2012-10-04	389,300	1.69	1.70	1.66	1.68	00:00:00
2012-10-05	5,419,400	1.73	1.77	1.71	1.75	00:00:00
2012-10-08	1,617,700	1.73	1.76	1.71	1.72	00:00:00
2012-10-09	637,100	1.72	1.74	1.70	1.73	00:00:00
2012-10-10	602,600	1.72	1.73	1.71	1.73	00:00:00
2012-10-11	887,700	1.73	1.74	1.70	1.74	00:00:00
2012-10-12	400,100	1.73	1.74	1.72	1.74	00:00:00
2012-10-15	877,300	1.73	1.76	1.72	1.73	00:00:00
2012-10-16	1,003,100	1.73	1.76	1.73	1.76	00:00:00
2012-10-17	1,227,400	1.75	1.77	1.74	1.77	00:00:00
2012-10-18	873,900	1.78	1.78	1.75	1.76	00:00:00
2012-10-19	583,300	1.76	1.76	1.73	1.74	00:00:00
2012-10-22	357,300	1.74	1.75	1.73	1.75	00:00:00
2012-10-23	973,300	1.74	1.74	1.72	1.73	00:00:00
2012-10-24	847,500	1.73	1.77	1.72	1.76	00:00:00
2012-10-25	2,000,900	1.76	1.80	1.76	1.78	00:00:00
2012-10-26	836,700	1.77	1.78	1.74	1.77	00:00:00
2012-10-29	266,500	1.76	1.77	1.74	1.74	00:00:00
2012-10-30	866,200	1.73	1.75	1.71	1.72	00:00:00
2012-10-31	514,200	1.73	1.75	1.71	1.75	00:00:00
2012-11-01	466,700	1.75	1.77	1.74	1.77	00:00:00
2012-11-02	703,200	1.77	1.77	1.75	1.77	00:00:00
2012-11-05	1,081,100	1.75	1.75	1.71	1.71	00:00:00
2012-11-06	370,100	1.71	1.74	1.70	1.74	00:00:00
2012-11-07	784,500	1.75	1.75	1.72	1.72	00:00:00
2012-11-08	436,700	1.74	1.74	1.70	1.71	00:00:00
2012-11-09	1,203,300	1.71	1.76	1.68	1.74	00:00:00
2012-11-12	386,500	1.73	1.74	1.73	1.74	00:00:00
2012-11-13	1,771,000	1.74	1.80	1.74	1.80	00:00:00
2012-11-14	1,612,600	1.79	1.83	1.75	1.76	00:00:00
2012-11-15	1,334,600	1.76	1.76	1.72	1.74	00:00:00
2012-11-16	595,800	1.74	1.75	1.71	1.71	00:00:00
2012-11-19	490,500	1.72	1.74	1.71	1.74	00:00:00
2012-11-20	1,174,000	1.73	1.75	1.71	1.75	00:00:00
2012-11-21	599,400	1.73	1.74	1.71	1.74	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>