|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2015-09-10 | 1,968,900 | 2.30 | 2.35 | 2.28 | 2.29 | 00:00:00 | 2015-09-11 | 697,300 | 2.28 | 2.30 | 2.27 | 2.27 | 00:00:00 | 2015-09-14 | 448,300 | 2.27 | 2.31 | 2.27 | 2.30 | 00:00:00 | 2015-09-15 | 371,600 | 2.29 | 2.30 | 2.29 | 2.30 | 00:00:00 | 2015-09-16 | 1,767,100 | 2.30 | 2.35 | 2.30 | 2.31 | 00:00:00 | 2015-09-21 | 579,900 | 2.33 | 2.34 | 2.30 | 2.31 | 00:00:00 | 2015-09-22 | 570,800 | 2.30 | 2.32 | 2.29 | 2.30 | 00:00:00 | 2015-09-23 | 336,500 | 2.30 | 2.31 | 2.30 | 2.30 | 00:00:00 | 2015-09-24 | 3,292,600 | 2.30 | 2.35 | 2.30 | 2.32 | 00:00:00 | 2015-09-25 | 1,034,000 | 2.31 | 2.32 | 2.31 | 2.31 | 00:00:00 | 2015-09-28 | 303,800 | 2.31 | 2.31 | 2.30 | 2.30 | 00:00:00 | 2015-09-29 | 1,121,500 | 2.31 | 2.31 | 2.29 | 2.30 | 00:00:00 | 2015-09-30 | 3,578,100 | 2.30 | 2.34 | 2.30 | 2.31 | 00:00:00 | 2015-10-05 | 1,621,200 | 2.30 | 2.34 | 2.30 | 2.34 | 00:00:00 | 2015-10-06 | 1,016,000 | 2.32 | 2.38 | 2.32 | 2.36 | 00:00:00 | 2015-10-07 | 677,200 | 2.36 | 2.36 | 2.33 | 2.35 | 00:00:00 | 2015-10-08 | 308,700 | 2.33 | 2.38 | 2.33 | 2.36 | 00:00:00 | 2015-10-09 | 225,700 | 2.38 | 2.38 | 2.34 | 2.35 | 00:00:00 | 2015-10-13 | 228,100 | 2.32 | 2.34 | 2.32 | 2.33 | 00:00:00 | 2015-10-14 | 245,500 | 2.32 | 2.34 | 2.32 | 2.34 | 00:00:00 | 2015-10-20 | 174,900 | 2.32 | 2.35 | 2.31 | 2.35 | 00:00:00 | 2015-10-21 | 306,300 | 2.33 | 2.35 | 2.32 | 2.34 | 00:00:00 | 2015-10-22 | 165,500 | 2.33 | 2.36 | 2.33 | 2.36 | 00:00:00 | 2015-10-23 | 303,200 | 2.35 | 2.38 | 2.35 | 2.37 | 00:00:00 | 2015-10-26 | 311,100 | 2.35 | 2.37 | 2.35 | 2.37 | 00:00:00 | 2015-10-27 | 257,100 | 2.36 | 2.37 | 2.36 | 2.37 | 00:00:00 | 2015-10-28 | 142,300 | 2.36 | 2.37 | 2.35 | 2.37 | 00:00:00 | 2015-11-16 | 541,000 | 2.42 | 2.42 | 2.38 | 2.40 | 00:00:00 | 2015-11-17 | 486,100 | 2.40 | 2.41 | 2.39 | 2.40 | 00:00:00 | 2015-11-18 | 439,900 | 2.39 | 2.41 | 2.39 | 2.39 | 00:00:00 | 2015-11-23 | 723,600 | 2.43 | 2.45 | 2.41 | 2.43 | 00:00:00 | 2015-11-24 | 379,400 | 2.43 | 2.43 | 2.41 | 2.42 | 00:00:00 | 2015-11-25 | 358,800 | 2.42 | 2.43 | 2.40 | 2.41 | 00:00:00 | 2015-12-01 | 462,700 | 2.40 | 2.42 | 2.40 | 2.42 | 00:00:00 | 2015-12-02 | 762,000 | 2.41 | 2.42 | 2.41 | 2.42 | 00:00:00 | 2015-12-03 | 694,500 | 2.42 | 2.42 | 2.41 | 2.41 | 00:00:00 | 2015-12-04 | 677,700 | 2.41 | 2.42 | 2.41 | 2.41 | 00:00:00 | 2015-12-08 | 386,500 | 2.43 | 2.43 | 2.41 | 2.41 | 00:00:00 | 2015-12-09 | 925,500 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | 2015-12-22 | 1,259,200 | 2.36 | 2.37 | 2.35 | 2.37 | 00:00:00 | 2015-12-23 | 871,500 | 2.37 | 2.37 | 2.35 | 2.36 | 00:00:00 | 2015-12-31 | 0 | 2.39 | 2.39 | 2.39 | 2.39 | 00:00:00 | 2016-01-01 | 0 | 2.39 | 2.39 | 2.39 | 2.39 | 00:00:00 | 2016-01-05 | 5,851,500 | 2.37 | 2.49 | 2.36 | 2.45 | 00:00:00 | 2016-01-06 | 1,063,400 | 2.47 | 2.47 | 2.43 | 2.44 | 00:00:00 | 2016-01-11 | 466,300 | 2.39 | 2.39 | 2.36 | 2.36 | 00:00:00 | 2016-01-25 | 229,500 | 2.38 | 2.38 | 2.35 | 2.37 | 00:00:00 | 2016-01-26 | 448,400 | 2.35 | 2.38 | 2.34 | 2.38 | 00:00:00 | 2016-01-27 | 272,900 | 2.38 | 2.38 | 2.35 | 2.38 | 00:00:00 | 2016-02-01 | 806,900 | 2.39 | 2.43 | 2.38 | 2.42 | 00:00:00 | 2016-02-08 | 642,500 | 2.36 | 2.37 | 2.32 | 2.33 | 00:00:00 | 2016-02-15 | 619,300 | 2.35 | 2.36 | 2.34 | 2.34 | 00:00:00 | 2016-02-16 | 481,900 | 2.34 | 2.37 | 2.33 | 2.36 | 00:00:00 | 2016-02-17 | 182,200 | 2.37 | 2.38 | 2.34 | 2.38 | 00:00:00 | 2016-02-18 | 549,700 | 2.38 | 2.41 | 2.36 | 2.41 | 00:00:00 | 2016-02-19 | 409,600 | 2.39 | 2.41 | 2.39 | 2.41 | 00:00:00 | 2016-02-23 | 273,700 | 2.38 | 2.42 | 2.38 | 2.38 | 00:00:00 | 2016-02-24 | 154,300 | 2.37 | 2.40 | 2.37 | 2.37 | 00:00:00 | 2016-02-29 | 230,400 | 2.39 | 2.40 | 2.38 | 2.40 | 00:00:00 | 2016-03-01 | 711,600 | 2.39 | 2.42 | 2.38 | 2.41 | 00:00:00 | 2016-03-02 | 372,800 | 2.41 | 2.43 | 2.41 | 2.43 | 00:00:00 | 2016-03-03 | 413,500 | 2.42 | 2.43 | 2.41 | 2.41 | 00:00:00 | 2016-03-04 | 584,900 | 2.41 | 2.46 | 2.41 | 2.45 | 00:00:00 | 2016-03-07 | 512,600 | 2.43 | 2.45 | 2.40 | 2.40 | 00:00:00 | 2016-03-08 | 381,900 | 2.41 | 2.43 | 2.41 | 2.41 | 00:00:00 | 2016-03-09 | 204,700 | 2.41 | 2.43 | 2.41 | 2.42 | 00:00:00 | 2016-03-21 | 541,600 | 2.43 | 2.43 | 2.42 | 2.42 | 00:00:00 | 2016-03-24 | 237,000 | 2.42 | 2.45 | 2.42 | 2.42 | 00:00:00 | 2016-03-25 | 0 | 2.42 | 2.42 | 2.42 | 2.42 | 00:00:00 | 2016-03-29 | 389,100 | 2.47 | 2.47 | 2.42 | 2.46 | 00:00:00 | 2016-03-30 | 249,900 | 2.46 | 2.46 | 2.42 | 2.43 | 00:00:00 | 2016-04-05 | 245,800 | 2.43 | 2.43 | 2.42 | 2.42 | 00:00:00 | 2016-04-06 | 410,400 | 2.43 | 2.43 | 2.42 | 2.42 | 00:00:00 | 2016-04-11 | 469,900 | 2.42 | 2.44 | 2.42 | 2.42 | 00:00:00 | 2016-04-14 | 96,300 | 2.44 | 2.44 | 2.42 | 2.42 | 00:00:00 | 2016-04-15 | 214,000 | 2.43 | 2.44 | 2.42 | 2.44 | 00:00:00 | 2016-04-19 | 73,200 | 2.43 | 2.43 | 2.42 | 2.42 | 00:00:00 | 2016-04-20 | 249,100 | 2.43 | 2.45 | 2.42 | 2.45 | 00:00:00 | 2016-04-25 | 215,900 | 2.42 | 2.43 | 2.42 | 2.42 | 00:00:00 | 2016-05-02 | 116,000 | 2.44 | 2.45 | 2.42 | 2.45 | 00:00:00 | 2016-05-10 | 662,800 | 2.41 | 2.41 | 2.36 | 2.36 | 00:00:00 | 2016-05-11 | 184,400 | 2.38 | 2.38 | 2.36 | 2.36 | 00:00:00 | 2016-05-12 | 212,700 | 2.36 | 2.37 | 2.34 | 2.35 | 00:00:00 | 2016-05-13 | 184,900 | 2.37 | 2.37 | 2.35 | 2.35 | 00:00:00 | 2016-05-17 | 782,000 | 2.35 | 2.36 | 2.31 | 2.32 | 00:00:00 | 2016-05-18 | 190,900 | 2.32 | 2.33 | 2.32 | 2.32 | 00:00:00 | 2016-05-24 | 571,300 | 2.31 | 2.35 | 2.31 | 2.31 | 00:00:00 | 2016-05-25 | 473,800 | 2.32 | 2.33 | 2.31 | 2.31 | 00:00:00 | 2016-05-30 | 86,500 | 2.34 | 2.34 | 2.31 | 2.32 | 00:00:00 | 2016-05-31 | 455,400 | 2.31 | 2.32 | 2.30 | 2.30 | 00:00:00 | 2016-06-01 | 199,900 | 2.30 | 2.33 | 2.30 | 2.30 | 00:00:00 | 2016-06-02 | 223,900 | 2.32 | 2.34 | 2.32 | 2.32 | 00:00:00 | 2016-06-03 | 639,900 | 2.33 | 2.36 | 2.32 | 2.32 | 00:00:00 | 2016-06-06 | 104,600 | 2.32 | 2.33 | 2.32 | 2.32 | 00:00:00 | 2016-06-07 | 698,000 | 2.32 | 2.33 | 2.32 | 2.32 | 00:00:00 | 2016-06-08 | 248,500 | 2.32 | 2.33 | 2.32 | 2.32 | 00:00:00 | 2016-06-09 | 403,400 | 2.32 | 2.33 | 2.32 | 2.33 | 00:00:00 | 2016-06-10 | 2,022,600 | 2.32 | 2.36 | 2.32 | 2.34 | 00:00:00 | 2016-06-21 | 201,400 | 2.34 | 2.34 | 2.33 | 2.33 | 00:00:00 | 2016-06-22 | 320,000 | 2.34 | 2.34 | 2.33 | 2.33 | 00:00:00 | 2016-06-23 | 642,500 | 2.33 | 2.33 | 2.32 | 2.32 | 00:00:00 | 2016-06-24 | 4,910,000 | 2.31 | 2.35 | 2.22 | 2.34 | 00:00:00 | 2016-06-30 | 348,200 | 2.33 | 2.35 | 2.33 | 2.34 | 00:00:00 | 2016-07-01 | 450,800 | 2.35 | 2.36 | 2.34 | 2.36 | 00:00:00 | 2016-07-18 | 71,600 | 2.38 | 2.38 | 2.35 | 2.37 | 00:00:00 | 2016-07-19 | 73,400 | 2.34 | 2.38 | 2.34 | 2.38 | 00:00:00 | 2016-07-20 | 246,000 | 2.36 | 2.37 | 2.34 | 2.36 | 00:00:00 | 2016-07-28 | 187,100 | 2.36 | 2.37 | 2.35 | 2.36 | 00:00:00 | 2016-07-29 | 155,100 | 2.35 | 2.37 | 2.35 | 2.35 | 00:00:00 | 2016-08-01 | 144,200 | 2.37 | 2.37 | 2.34 | 2.34 | 00:00:00 | 2016-08-02 | 499,900 | 2.34 | 2.35 | 2.34 | 2.34 | 00:00:00 | 2016-08-04 | 189,600 | 2.35 | 2.35 | 2.34 | 2.34 | 00:00:00 | 2016-08-08 | 173,600 | 2.35 | 2.36 | 2.34 | 2.36 | 00:00:00 | 2016-08-15 | 0 | 2.36 | 2.36 | 2.36 | 2.36 | 00:00:00 | 2016-08-22 | 223,400 | 2.34 | 2.36 | 2.34 | 2.35 | 00:00:00 | 2016-08-25 | 196,600 | 2.35 | 2.37 | 2.34 | 2.35 | 00:00:00 | 2016-08-26 | 150,100 | 2.36 | 2.36 | 2.34 | 2.34 | 00:00:00 | 2016-09-01 | 294,900 | 2.35 | 2.35 | 2.34 | 2.34 | 00:00:00 | 2016-09-02 | 178,200 | 2.34 | 2.35 | 2.34 | 2.35 | 00:00:00 | 2016-09-06 | 346,600 | 2.34 | 2.35 | 2.34 | 2.35 | 00:00:00 | 2016-09-07 | 272,000 | 2.35 | 2.36 | 2.34 | 2.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|