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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2014-08-27	400,000	2.51	2.53	2.51	2.53	00:00:00
2014-09-02	446,800	2.52	2.55	2.52	2.55	00:00:00
2014-09-03	184,600	2.55	2.54	2.52	2.53	00:00:00
2014-09-04	1,309,200	2.52	2.55	2.50	2.53	00:00:00
2014-09-05	361,700	2.51	2.55	2.51	2.55	00:00:00
2014-09-11	346,100	2.54	2.55	2.53	2.54	00:00:00
2014-09-12	207,700	2.53	2.56	2.53	2.56	00:00:00
2014-09-25	734,400	2.51	2.51	2.50	2.50	00:00:00
2014-09-26	505,400	2.50	2.51	2.50	2.50	00:00:00
2014-10-07	1,925,200	2.50	2.50	2.50	2.50	00:00:00
2014-10-08	1,558,500	2.50	2.50	2.50	2.50	00:00:00
2014-10-09	957,500	2.50	2.50	2.48	2.49	00:00:00
2014-10-10	1,078,100	2.47	2.49	2.45	2.46	00:00:00
2014-10-16	3,160,800	2.39	2.39	2.34	2.38	00:00:00
2014-10-17	274,400	2.39	2.41	2.37	2.41	00:00:00
2014-10-23	418,700	2.40	2.45	2.40	2.41	00:00:00
2014-10-24	775,100	2.42	2.43	2.39	2.39	00:00:00
2014-11-10	490,100	2.43	2.45	2.40	2.40	00:00:00
2014-11-13	279,200	2.42	2.43	2.41	2.43	00:00:00
2014-11-14	161,200	2.42	2.43	2.41	2.43	00:00:00
2014-11-20	138,500	2.43	2.44	2.41	2.44	00:00:00
2014-11-21	177,600	2.45	2.45	2.42	2.42	00:00:00
2014-11-24	203,800	2.44	2.44	2.40	2.41	00:00:00
2014-12-01	164,100	2.40	2.42	2.40	2.40	00:00:00
2014-12-08	169,500	2.41	2.42	2.40	2.41	00:00:00
2014-12-09	1,028,400	2.40	2.43	2.40	2.40	00:00:00
2014-12-10	1,177,900	2.40	2.41	2.40	2.41	00:00:00
2014-12-11	226,400	2.40	2.40	2.40	2.40	00:00:00
2014-12-12	678,200	2.40	2.40	2.40	2.40	00:00:00
2014-12-29	153,600	2.36	2.39	2.36	2.38	00:00:00
2014-12-30	180,200	2.36	2.39	2.36	2.39	00:00:00
2014-12-31	0	2.39	2.39	2.39	2.39	00:00:00
2015-01-01	0	2.39	2.39	2.39	2.39	00:00:00
2015-01-02	127,700	2.37	2.40	2.36	2.38	00:00:00
2015-01-09	222,400	2.36	2.37	2.35	2.36	00:00:00
2015-01-12	195,800	2.35	2.37	2.35	2.37	00:00:00
2015-01-13	367,300	2.38	2.38	2.36	2.38	00:00:00
2015-01-14	363,900	2.36	2.41	2.36	2.41	00:00:00
2015-01-15	485,900	2.39	2.42	2.39	2.41	00:00:00
2015-01-16	557,300	2.42	2.42	2.40	2.42	00:00:00
2015-01-19	294,000	2.41	2.44	2.41	2.43	00:00:00
2015-01-20	475,100	2.45	2.45	2.42	2.43	00:00:00
2015-01-21	492,400	2.42	2.45	2.42	2.44	00:00:00
2015-01-22	951,300	2.43	2.46	2.43	2.44	00:00:00
2015-01-23	627,800	2.43	2.48	2.43	2.46	00:00:00
2015-02-02	267,600	2.51	2.51	2.45	2.50	00:00:00
2015-02-05	272,400	2.51	2.54	2.50	2.53	00:00:00
2015-02-06	296,100	2.53	2.53	2.49	2.52	00:00:00
2015-02-09	1,928,600	2.49	2.51	2.47	2.50	00:00:00
2015-02-10	268,300	2.48	2.51	2.47	2.50	00:00:00
2015-02-11	288,700	2.50	2.51	2.48	2.51	00:00:00
2015-02-12	272,500	2.49	2.51	2.49	2.49	00:00:00
2015-02-13	323,100	2.49	2.51	2.48	2.51	00:00:00
2015-02-16	281,900	2.49	2.50	2.49	2.50	00:00:00
2015-02-19	234,600	2.49	2.50	2.48	2.49	00:00:00
2015-02-20	241,800	2.49	2.49	2.48	2.49	00:00:00
2015-02-24	298,100	2.50	2.50	2.47	2.49	00:00:00
2015-02-25	402,000	2.48	2.49	2.47	2.48	00:00:00
2015-03-05	382,300	2.44	2.49	2.44	2.49	00:00:00
2015-03-06	1,395,100	2.49	2.51	2.47	2.51	00:00:00
2015-03-16	423,000	2.50	2.53	2.49	2.53	00:00:00
2015-03-19	231,500	2.49	2.50	2.49	2.49	00:00:00
2015-03-20	558,900	2.49	2.49	2.49	2.49	00:00:00
2015-03-23	252,700	2.49	2.50	2.49	2.49	00:00:00
2015-03-26	431,000	2.49	2.51	2.48	2.51	00:00:00
2015-03-27	265,800	2.50	2.51	2.49	2.49	00:00:00
2015-03-30	305,500	2.49	2.50	2.49	2.49	00:00:00
2015-04-02	396,500	2.50	2.51	2.49	2.49	00:00:00
2015-04-03	0	2.49	2.49	2.49	2.49	00:00:00
2015-04-06	0	2.49	2.49	2.49	2.49	00:00:00
2015-04-09	129,300	2.50	2.50	2.49	2.50	00:00:00
2015-04-10	284,100	2.49	2.51	2.49	2.51	00:00:00
2015-04-14	292,600	2.49	2.50	2.49	2.49	00:00:00
2015-04-15	253,000	2.49	2.50	2.49	2.49	00:00:00
2015-04-21	196,700	2.49	2.50	2.49	2.49	00:00:00
2015-04-22	218,300	2.50	2.50	2.49	2.49	00:00:00
2015-04-28	273,100	2.49	2.49	2.48	2.49	00:00:00
2015-04-29	379,900	2.49	2.49	2.48	2.49	00:00:00
2015-04-30	296,900	2.48	2.48	2.44	2.47	00:00:00
2015-05-01	0	2.47	2.47	2.47	2.47	00:00:00
2015-05-05	221,200	2.44	2.46	2.42	2.42	00:00:00
2015-05-06	554,400	2.43	2.43	2.40	2.42	00:00:00
2015-05-07	1,070,200	2.42	2.44	2.41	2.42	00:00:00
2015-05-08	153,200	2.42	2.45	2.41	2.45	00:00:00
2015-05-18	177,500	2.43	2.45	2.42	2.45	00:00:00
2015-05-26	232,100	2.43	2.44	2.43	2.43	00:00:00
2015-05-27	163,300	2.43	2.43	2.43	2.43	00:00:00
2015-06-02	221,400	2.40	2.41	2.40	2.40	00:00:00
2015-06-03	423,400	2.40	2.41	2.40	2.40	00:00:00
2015-06-11	767,500	2.35	2.35	2.32	2.33	00:00:00
2015-06-12	437,500	2.32	2.35	2.32	2.35	00:00:00
2015-06-16	2,057,300	2.32	2.34	2.32	2.33	00:00:00
2015-06-17	604,600	2.33	2.38	2.33	2.37	00:00:00
2015-06-18	871,400	2.37	2.41	2.37	2.40	00:00:00
2015-06-19	3,165,000	2.40	2.41	2.40	2.40	00:00:00
2015-06-25	570,000	2.41	2.41	2.38	2.38	00:00:00
2015-06-26	212,500	2.39	2.39	2.38	2.39	00:00:00
2015-07-07	395,400	2.33	2.36	2.33	2.35	00:00:00
2015-07-08	205,500	2.35	2.36	2.33	2.36	00:00:00
2015-07-09	270,000	2.35	2.36	2.35	2.35	00:00:00
2015-07-10	144,400	2.36	2.37	2.35	2.37	00:00:00
2015-07-20	458,200	2.38	2.40	2.37	2.40	00:00:00
2015-07-28	412,600	2.38	2.42	2.38	2.39	00:00:00
2015-07-29	172,900	2.40	2.40	2.38	2.39	00:00:00
2015-07-30	121,800	2.40	2.41	2.38	2.41	00:00:00
2015-07-31	135,100	2.43	2.43	2.38	2.40	00:00:00
2015-08-10	225,800	2.34	2.35	2.34	2.35	00:00:00
2015-08-11	114,400	2.35	2.35	2.34	2.35	00:00:00
2015-08-12	256,900	2.34	2.35	2.32	2.32	00:00:00
2015-08-13	168,800	2.33	2.33	2.32	2.33	00:00:00
2015-08-14	308,100	2.32	2.34	2.32	2.32	00:00:00
2015-08-18	175,300	2.31	2.31	2.30	2.31	00:00:00
2015-08-19	676,100	2.31	2.36	2.29	2.31	00:00:00
2015-08-20	252,200	2.30	2.31	2.28	2.28	00:00:00
2015-08-21	372,900	2.28	2.29	2.24	2.24	00:00:00
2015-08-25	1,126,100	2.28	2.35	2.27	2.32	00:00:00
2015-08-26	1,062,900	2.30	2.35	2.27	2.32	00:00:00
2015-08-31	122,900	2.30	2.33	2.30	2.31	00:00:00
2015-09-03	599,900	2.31	2.32	2.30	2.30	00:00:00
2015-09-04	196,400	2.30	2.31	2.30	2.31	00:00:00
2015-09-10	1,968,900	2.30	2.35	2.28	2.29	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 > >>