|
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 | 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 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|