|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-23 | 19,674,400 | 2.60 | 2.65 | 2.56 | 2.60 | 00:00:00 | | 2006-03-24 | 22,756,700 | 2.57 | 2.68 | 2.57 | 2.67 | 00:00:00 | | 2006-03-27 | 26,154,200 | 2.70 | 2.73 | 2.53 | 2.54 | 00:00:00 | | 2006-03-28 | 11,838,800 | 2.55 | 2.62 | 2.52 | 2.60 | 00:00:00 | | 2006-03-29 | 5,701,100 | 2.60 | 2.60 | 2.55 | 2.58 | 00:00:00 | | 2006-03-30 | 23,104,700 | 2.60 | 2.70 | 2.59 | 2.64 | 00:00:00 | | 2006-03-31 | 7,938,400 | 2.63 | 2.65 | 2.59 | 2.60 | 00:00:00 | | 2006-04-03 | 6,560,400 | 2.63 | 2.65 | 2.58 | 2.60 | 00:00:00 | | 2006-04-04 | 5,383,300 | 2.59 | 2.60 | 2.56 | 2.57 | 00:00:00 | | 2006-04-05 | 77,085,400 | 2.75 | 2.78 | 2.52 | 2.76 | 00:00:00 | | 2006-04-06 | 22,443,800 | 2.75 | 2.77 | 2.71 | 2.74 | 00:00:00 | | 2006-04-07 | 9,974,600 | 2.71 | 2.73 | 2.66 | 2.70 | 00:00:00 | | 2006-04-10 | 6,541,700 | 2.70 | 2.74 | 2.68 | 2.70 | 00:00:00 | | 2006-04-11 | 9,773,900 | 2.66 | 2.71 | 2.64 | 2.67 | 00:00:00 | | 2006-04-12 | 10,047,400 | 2.65 | 2.72 | 2.65 | 2.70 | 00:00:00 | | 2006-04-13 | 4,053,700 | 2.71 | 2.73 | 2.65 | 2.67 | 00:00:00 | | 2006-04-14 | 0 | 2.67 | 2.67 | 2.67 | 2.67 | 00:00:00 | | 2006-04-17 | 0 | 2.67 | 2.67 | 2.67 | 2.67 | 00:00:00 | | 2006-04-18 | 5,279,400 | 2.65 | 2.66 | 2.63 | 2.63 | 00:00:00 | | 2006-04-19 | 5,425,400 | 2.63 | 2.66 | 2.62 | 2.63 | 00:00:00 | | 2006-04-20 | 9,931,400 | 2.61 | 2.66 | 2.61 | 2.64 | 00:00:00 | | 2006-04-21 | 16,846,800 | 2.63 | 2.73 | 2.63 | 2.72 | 00:00:00 | | 2006-04-24 | 4,040,000 | 2.71 | 2.74 | 2.70 | 2.71 | 00:00:00 | | 2006-04-25 | 2,959,500 | 2.71 | 2.73 | 2.67 | 2.70 | 00:00:00 | | 2006-04-26 | 4,561,200 | 2.68 | 2.70 | 2.68 | 2.69 | 00:00:00 | | 2006-04-27 | 5,495,700 | 2.69 | 2.69 | 2.64 | 2.67 | 00:00:00 | | 2006-04-28 | 3,064,500 | 2.66 | 2.68 | 2.64 | 2.66 | 00:00:00 | | 2006-05-01 | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | | 2006-05-02 | 4,018,800 | 2.68 | 2.69 | 2.64 | 2.67 | 00:00:00 | | 2006-05-03 | 6,110,700 | 2.66 | 2.67 | 2.61 | 2.65 | 00:00:00 | | 2006-05-04 | 5,119,800 | 2.64 | 2.66 | 2.62 | 2.63 | 00:00:00 | | 2006-05-05 | 4,383,900 | 2.63 | 2.65 | 2.61 | 2.65 | 00:00:00 | | 2006-05-08 | 2,869,000 | 2.64 | 2.68 | 2.64 | 2.68 | 00:00:00 | | 2006-05-09 | 5,258,300 | 2.66 | 2.71 | 2.65 | 2.70 | 00:00:00 | | 2006-05-10 | 4,749,300 | 2.68 | 2.70 | 2.65 | 2.67 | 00:00:00 | | 2006-05-11 | 9,404,500 | 2.65 | 2.66 | 2.59 | 2.62 | 00:00:00 | | 2006-05-12 | 8,364,700 | 2.60 | 2.63 | 2.56 | 2.59 | 00:00:00 | | 2006-05-15 | 5,700,700 | 2.56 | 2.58 | 2.53 | 2.56 | 00:00:00 | | 2006-05-16 | 6,944,500 | 2.56 | 2.57 | 2.50 | 2.54 | 00:00:00 | | 2006-05-17 | 7,318,300 | 2.53 | 2.55 | 2.45 | 2.46 | 00:00:00 | | 2006-05-18 | 11,525,200 | 2.47 | 2.51 | 2.42 | 2.47 | 00:00:00 | | 2006-05-19 | 8,873,800 | 2.50 | 2.57 | 2.45 | 2.46 | 00:00:00 | | 2006-05-22 | 21,952,500 | 2.47 | 2.47 | 2.33 | 2.37 | 00:00:00 | | 2006-05-23 | 9,834,800 | 2.40 | 2.45 | 2.36 | 2.44 | 00:00:00 | | 2006-05-24 | 5,884,800 | 2.41 | 2.44 | 2.40 | 2.43 | 00:00:00 | | 2006-05-25 | 4,892,200 | 2.40 | 2.46 | 2.40 | 2.45 | 00:00:00 | | 2006-05-26 | 5,781,200 | 2.47 | 2.48 | 2.42 | 2.45 | 00:00:00 | | 2006-05-29 | 2,678,600 | 2.43 | 2.44 | 2.43 | 2.43 | 00:00:00 | | 2006-05-30 | 8,477,300 | 2.43 | 2.44 | 2.36 | 2.36 | 00:00:00 | | 2006-05-31 | 10,536,900 | 2.35 | 2.42 | 2.35 | 2.41 | 00:00:00 | | 2006-06-01 | 5,332,200 | 2.42 | 2.44 | 2.38 | 2.40 | 00:00:00 | | 2006-06-02 | 4,723,300 | 2.42 | 2.46 | 2.42 | 2.43 | 00:00:00 | | 2006-06-05 | 3,346,100 | 2.42 | 2.47 | 2.41 | 2.44 | 00:00:00 | | 2006-06-06 | 3,567,200 | 2.42 | 2.44 | 2.41 | 2.41 | 00:00:00 | | 2006-06-07 | 4,450,300 | 2.40 | 2.44 | 2.40 | 2.43 | 00:00:00 | | 2006-06-08 | 7,124,700 | 2.41 | 2.41 | 2.35 | 2.36 | 00:00:00 | | 2006-06-09 | 4,191,800 | 2.39 | 2.39 | 2.34 | 2.37 | 00:00:00 | | 2006-06-12 | 8,109,200 | 2.35 | 2.37 | 2.27 | 2.32 | 00:00:00 | | 2006-06-13 | 11,918,600 | 2.30 | 2.32 | 2.26 | 2.29 | 00:00:00 | | 2006-06-14 | 6,147,100 | 2.28 | 2.31 | 2.27 | 2.30 | 00:00:00 | | 2006-06-19 | 7,782,400 | 2.34 | 2.35 | 2.29 | 2.32 | 00:00:00 | | 2006-06-20 | 5,178,400 | 2.30 | 2.34 | 2.29 | 2.30 | 00:00:00 | | 2006-06-21 | 4,005,600 | 2.28 | 2.33 | 2.28 | 2.32 | 00:00:00 | | 2006-06-22 | 5,452,900 | 2.33 | 2.34 | 2.30 | 2.33 | 00:00:00 | | 2006-06-23 | 23,851,100 | 2.33 | 2.39 | 2.27 | 2.38 | 00:00:00 | | 2006-06-26 | 2,495,300 | 2.38 | 2.39 | 2.36 | 2.36 | 00:00:00 | | 2006-06-27 | 2,842,300 | 2.36 | 2.37 | 2.34 | 2.34 | 00:00:00 | | 2006-06-28 | 5,690,000 | 2.35 | 2.43 | 2.32 | 2.41 | 00:00:00 | | 2006-06-29 | 4,874,500 | 2.42 | 2.43 | 2.39 | 2.42 | 00:00:00 | | 2006-06-30 | 5,900,900 | 2.42 | 2.47 | 2.41 | 2.44 | 00:00:00 | | 2006-07-03 | 1,684,900 | 2.42 | 2.46 | 2.41 | 2.44 | 00:00:00 | | 2006-07-04 | 2,721,000 | 2.43 | 2.47 | 2.43 | 2.45 | 00:00:00 | | 2006-07-05 | 1,731,700 | 2.44 | 2.46 | 2.41 | 2.42 | 00:00:00 | | 2006-07-06 | 3,387,500 | 2.43 | 2.46 | 2.41 | 2.45 | 00:00:00 | | 2006-07-07 | 14,039,000 | 2.48 | 2.58 | 2.48 | 2.55 | 00:00:00 | | 2006-07-10 | 6,306,800 | 2.53 | 2.56 | 2.51 | 2.55 | 00:00:00 | | 2006-07-11 | 5,866,900 | 2.52 | 2.58 | 2.51 | 2.53 | 00:00:00 | | 2006-07-12 | 3,983,600 | 2.55 | 2.56 | 2.51 | 2.53 | 00:00:00 | | 2006-07-13 | 6,726,200 | 2.51 | 2.53 | 2.49 | 2.51 | 00:00:00 | | 2006-07-14 | 6,036,000 | 2.47 | 2.56 | 2.46 | 2.53 | 00:00:00 | | 2006-07-17 | 3,906,300 | 2.53 | 2.53 | 2.49 | 2.50 | 00:00:00 | | 2006-07-18 | 3,202,300 | 2.50 | 2.51 | 2.46 | 2.49 | 00:00:00 | | 2006-07-19 | 3,346,200 | 2.49 | 2.56 | 2.47 | 2.54 | 00:00:00 | | 2006-07-20 | 1,996,800 | 2.55 | 2.56 | 2.52 | 2.54 | 00:00:00 | | 2006-07-21 | 3,514,400 | 2.54 | 2.55 | 2.51 | 2.52 | 00:00:00 | | 2006-07-24 | 3,871,900 | 2.52 | 2.59 | 2.51 | 2.58 | 00:00:00 | | 2006-07-25 | 3,315,700 | 2.57 | 2.57 | 2.54 | 2.55 | 00:00:00 | | 2006-07-26 | 4,520,800 | 2.55 | 2.56 | 2.53 | 2.55 | 00:00:00 | | 2006-07-27 | 3,979,000 | 2.56 | 2.56 | 2.52 | 2.54 | 00:00:00 | | 2006-07-28 | 4,431,000 | 2.53 | 2.58 | 2.51 | 2.58 | 00:00:00 | | 2006-07-31 | 3,871,200 | 2.58 | 2.58 | 2.51 | 2.54 | 00:00:00 | | 2006-08-01 | 5,039,900 | 2.53 | 2.62 | 2.53 | 2.54 | 00:00:00 | | 2006-08-02 | 3,783,900 | 2.56 | 2.58 | 2.54 | 2.56 | 00:00:00 | | 2006-08-03 | 2,338,200 | 2.56 | 2.57 | 2.53 | 2.54 | 00:00:00 | | 2006-08-04 | 2,325,200 | 2.56 | 2.56 | 2.53 | 2.54 | 00:00:00 | | 2006-08-07 | 20,602,900 | 2.63 | 2.70 | 2.58 | 2.60 | 00:00:00 | | 2006-08-08 | 11,739,500 | 2.61 | 2.69 | 2.61 | 2.69 | 00:00:00 | | 2006-08-09 | 10,135,200 | 2.69 | 2.70 | 2.65 | 2.69 | 00:00:00 | | 2006-08-10 | 4,150,700 | 2.66 | 2.68 | 2.63 | 2.67 | 00:00:00 | | 2006-08-11 | 7,278,200 | 2.69 | 2.72 | 2.67 | 2.71 | 00:00:00 | | 2006-08-14 | 3,685,400 | 2.71 | 2.73 | 2.69 | 2.70 | 00:00:00 | | 2006-08-16 | 6,608,100 | 2.71 | 2.72 | 2.68 | 2.68 | 00:00:00 | | 2006-08-17 | 8,036,400 | 2.67 | 2.71 | 2.67 | 2.70 | 00:00:00 | | 2006-08-18 | 4,403,200 | 2.70 | 2.70 | 2.69 | 2.70 | 00:00:00 | | 2006-08-21 | 4,116,300 | 2.70 | 2.71 | 2.68 | 2.70 | 00:00:00 | | 2006-08-22 | 5,787,800 | 2.70 | 2.70 | 2.66 | 2.68 | 00:00:00 | | 2006-08-23 | 4,845,000 | 2.68 | 2.68 | 2.65 | 2.67 | 00:00:00 | | 2006-08-24 | 4,533,500 | 2.68 | 2.68 | 2.66 | 2.66 | 00:00:00 | | 2006-08-25 | 5,777,100 | 2.66 | 2.67 | 2.62 | 2.67 | 00:00:00 | | 2006-08-28 | 2,732,600 | 2.66 | 2.66 | 2.62 | 2.63 | 00:00:00 | | 2006-08-29 | 3,735,700 | 2.65 | 2.65 | 2.62 | 2.63 | 00:00:00 | | 2006-08-30 | 4,599,100 | 2.63 | 2.65 | 2.62 | 2.65 | 00:00:00 | | 2006-08-31 | 3,573,700 | 2.66 | 2.67 | 2.64 | 2.67 | 00:00:00 | | 2006-09-01 | 7,155,900 | 2.69 | 2.69 | 2.64 | 2.67 | 00:00:00 | | 2006-09-04 | 4,763,500 | 2.66 | 2.69 | 2.65 | 2.68 | 00:00:00 | | 2006-09-05 | 6,378,600 | 2.67 | 2.69 | 2.66 | 2.68 | 00:00:00 | | 2006-09-06 | 4,626,300 | 2.67 | 2.68 | 2.66 | 2.67 | 00:00:00 | | 2006-09-07 | 4,524,300 | 2.65 | 2.67 | 2.63 | 2.64 | 00:00:00 | | 2006-09-08 | 8,914,000 | 2.63 | 2.68 | 2.62 | 2.67 | 00:00:00 | | 2006-09-11 | 9,476,000 | 2.66 | 2.71 | 2.65 | 2.69 | 00:00:00 | | 2006-09-12 | 15,409,200 | 2.70 | 2.78 | 2.69 | 2.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
