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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-21	599,400	1.73	1.74	1.71	1.74	00:00:00
2012-11-22	509,900	1.74	1.76	1.74	1.75	00:00:00
2012-11-23	359,600	1.75	1.76	1.73	1.75	00:00:00
2012-11-26	972,400	1.75	1.76	1.73	1.75	00:00:00
2012-11-27	338,000	1.76	1.76	1.74	1.74	00:00:00
2012-11-28	525,000	1.73	1.75	1.72	1.75	00:00:00
2012-11-29	944,100	1.76	1.79	1.75	1.79	00:00:00
2012-11-30	481,700	1.79	1.79	1.76	1.76	00:00:00
2012-12-03	830,800	1.76	1.78	1.76	1.77	00:00:00
2012-12-04	536,800	1.77	1.77	1.75	1.77	00:00:00
2012-12-05	621,500	1.77	1.77	1.75	1.76	00:00:00
2012-12-06	806,000	1.76	1.77	1.74	1.76	00:00:00
2012-12-07	434,200	1.76	1.77	1.75	1.76	00:00:00
2012-12-10	1,210,800	1.75	1.75	1.72	1.73	00:00:00
2012-12-11	1,521,700	1.72	1.74	1.69	1.74	00:00:00
2012-12-12	671,800	1.73	1.74	1.71	1.74	00:00:00
2012-12-13	890,200	1.75	1.76	1.73	1.76	00:00:00
2012-12-14	300,500	1.75	1.77	1.74	1.75	00:00:00
2012-12-17	921,100	1.75	1.76	1.73	1.74	00:00:00
2012-12-18	1,026,700	1.74	1.74	1.73	1.73	00:00:00
2012-12-19	1,480,800	1.72	1.78	1.72	1.78	00:00:00
2012-12-20	1,337,600	1.77	1.78	1.75	1.78	00:00:00
2012-12-21	909,000	1.76	1.78	1.74	1.77	00:00:00
2012-12-24	0	1.77	1.77	1.77	1.77	00:00:00
2012-12-25	0	1.77	1.77	1.77	1.77	00:00:00
2012-12-26	0	1.77	1.77	1.77	1.77	00:00:00
2012-12-27	420,100	1.76	1.77	1.75	1.76	00:00:00
2012-12-28	336,800	1.76	1.76	1.75	1.76	00:00:00
2012-12-31	0	1.76	1.76	1.76	1.76	00:00:00
2013-01-01	0	1.76	1.76	1.76	1.76	00:00:00
2013-01-02	1,122,600	1.78	1.79	1.76	1.78	00:00:00
2013-01-03	1,100,300	1.79	1.79	1.78	1.79	00:00:00
2013-01-04	911,100	1.79	1.79	1.77	1.78	00:00:00
2013-01-07	907,600	1.78	1.78	1.75	1.75	00:00:00
2013-01-08	779,100	1.75	1.79	1.75	1.79	00:00:00
2013-01-09	1,141,800	1.78	1.80	1.77	1.80	00:00:00
2013-01-10	1,311,500	1.80	1.81	1.78	1.80	00:00:00
2013-01-11	2,577,400	1.81	1.88	1.80	1.87	00:00:00
2013-01-14	2,320,500	1.88	1.89	1.81	1.83	00:00:00
2013-01-15	1,998,500	1.82	1.88	1.82	1.85	00:00:00
2013-01-16	1,429,600	1.84	1.86	1.83	1.84	00:00:00
2013-01-17	783,700	1.84	1.86	1.84	1.85	00:00:00
2013-01-18	649,100	1.87	1.87	1.84	1.86	00:00:00
2013-01-21	1,225,800	1.86	1.89	1.86	1.88	00:00:00
2013-01-22	2,311,200	1.89	1.90	1.86	1.87	00:00:00
2013-01-23	686,400	1.89	1.89	1.88	1.88	00:00:00
2013-01-29	1,316,700	1.87	1.88	1.84	1.88	00:00:00
2013-01-30	1,013,900	1.89	1.90	1.84	1.84	00:00:00
2013-02-04	782,400	1.83	1.84	1.78	1.78	00:00:00
2013-02-08	950,300	1.77	1.78	1.75	1.77	00:00:00
2013-02-11	516,700	1.77	1.78	1.75	1.76	00:00:00
2013-02-14	1,954,900	1.74	1.77	1.74	1.75	00:00:00
2013-02-15	1,554,300	1.74	1.76	1.73	1.76	00:00:00
2013-02-18	3,039,400	1.76	1.76	1.72	1.73	00:00:00
2013-02-19	1,360,000	1.73	1.75	1.73	1.75	00:00:00
2013-02-22	5,696,600	1.87	1.92	1.85	1.86	00:00:00
2013-02-25	3,568,700	1.88	1.89	1.83	1.85	00:00:00
2013-02-26	1,616,800	1.81	1.85	1.79	1.83	00:00:00
2013-02-27	1,362,600	1.83	1.84	1.81	1.83	00:00:00
2013-02-28	7,493,000	1.83	1.87	1.74	1.84	00:00:00
2013-03-01	4,208,100	1.79	1.90	1.79	1.89	00:00:00
2013-03-04	1,848,900	1.87	1.88	1.84	1.85	00:00:00
2013-03-11	1,514,500	1.83	1.88	1.82	1.87	00:00:00
2013-03-12	2,290,500	1.85	1.90	1.85	1.88	00:00:00
2013-03-13	1,512,100	1.86	1.87	1.83	1.84	00:00:00
2013-03-19	4,320,900	2.02	2.05	1.98	2.02	00:00:00
2013-03-20	2,683,200	2.02	2.06	1.98	2.06	00:00:00
2013-03-21	3,492,300	2.01	2.04	1.98	1.98	00:00:00
2013-03-22	2,984,100	1.98	1.98	1.93	1.95	00:00:00
2013-03-25	3,508,200	1.95	2.00	1.95	1.99	00:00:00
2013-03-28	2,395,400	1.97	2.02	1.97	1.99	00:00:00
2013-03-29	0	1.99	1.99	1.99	1.99	00:00:00
2013-04-02	1,150,400	2.01	2.03	1.99	2.03	00:00:00
2013-04-03	5,927,000	2.01	2.12	2.01	2.04	00:00:00
2013-04-08	1,619,200	2.02	2.02	1.98	2.00	00:00:00
2013-04-09	1,725,100	1.99	2.03	1.99	2.01	00:00:00
2013-04-10	1,413,100	2.00	2.06	1.99	2.06	00:00:00
2013-04-11	2,340,100	2.06	2.10	2.05	2.06	00:00:00
2013-04-12	2,054,500	2.04	2.11	2.03	2.09	00:00:00
2013-04-15	2,178,600	2.10	2.11	2.08	2.08	00:00:00
2013-04-16	1,790,500	2.06	2.08	2.04	2.05	00:00:00
2013-04-17	1,400,500	2.05	2.07	2.02	2.03	00:00:00
2013-05-07	1,965,300	2.30	2.30	2.26	2.27	00:00:00
2013-05-08	1,989,100	2.27	2.32	2.26	2.32	00:00:00
2013-05-09	1,047,200	2.32	2.32	2.29	2.31	00:00:00
2013-05-13	4,221,800	2.32	2.33	2.25	2.33	00:00:00
2013-05-14	2,776,700	2.33	2.35	2.31	2.35	00:00:00
2013-05-15	2,540,300	2.36	2.37	2.33	2.35	00:00:00
2013-05-16	4,386,600	2.35	2.40	2.34	2.36	00:00:00
2013-05-17	2,533,500	2.34	2.40	2.34	2.39	00:00:00
2013-05-20	968,300	2.40	2.40	2.36	2.39	00:00:00
2013-05-21	2,047,000	2.39	2.40	2.37	2.40	00:00:00
2013-05-22	2,827,800	2.39	2.43	2.39	2.41	00:00:00
2013-05-27	787,800	2.41	2.42	2.39	2.39	00:00:00
2013-05-30	1,769,500	2.39	2.41	2.39	2.39	00:00:00
2013-05-31	4,867,600	2.41	2.41	2.39	2.39	00:00:00
2013-06-03	3,450,500	2.40	2.40	2.35	2.39	00:00:00
2013-06-04	2,758,400	2.39	2.40	2.38	2.39	00:00:00
2013-06-05	2,391,700	2.38	2.40	2.35	2.36	00:00:00
2013-06-13	5,928,300	2.38	2.47	2.37	2.47	00:00:00
2013-06-14	3,021,700	2.46	2.54	2.44	2.54	00:00:00
2013-06-20	3,477,500	2.40	2.43	2.39	2.40	00:00:00
2013-06-21	1,753,200	2.40	2.44	2.40	2.40	00:00:00
2013-06-25	1,544,000	2.40	2.43	2.39	2.41	00:00:00
2013-06-26	1,695,700	2.40	2.42	2.40	2.41	00:00:00
2013-07-08	1,215,400	2.45	2.47	2.45	2.45	00:00:00
2013-07-15	1,453,800	2.46	2.49	2.45	2.49	00:00:00
2013-07-25	1,689,400	2.45	2.46	2.45	2.46	00:00:00
2013-07-26	1,937,200	2.46	2.46	2.43	2.44	00:00:00
2013-08-05	8,475,900	2.53	2.60	2.46	2.51	00:00:00
2013-08-12	1,323,500	2.48	2.49	2.46	2.46	00:00:00
2013-08-15	0	2.48	2.48	2.48	2.48	00:00:00
2013-08-16	941,800	2.49	2.49	2.46	2.46	00:00:00
2013-08-20	1,595,800	2.47	2.47	2.45	2.45	00:00:00
2013-08-21	2,507,500	2.47	2.49	2.45	2.45	00:00:00
2013-08-22	2,898,200	2.45	2.50	2.45	2.47	00:00:00
2013-08-23	2,736,800	2.50	2.51	2.46	2.47	00:00:00
2013-09-03	797,800	2.46	2.47	2.45	2.45	00:00:00
2013-09-04	1,182,200	2.47	2.47	2.45	2.45	00:00:00
2013-09-09	1,256,000	2.47	2.47	2.45	2.47	00:00:00
2013-09-12	3,725,100	2.46	2.47	2.45	2.46	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 > >>