|
 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 | | 2016-09-07 | 272,000 | 2.35 | 2.36 | 2.34 | 2.34 | 00:00:00 | | 2016-09-08 | 369,800 | 2.35 | 2.36 | 2.34 | 2.35 | 00:00:00 | | 2016-09-09 | 314,500 | 2.36 | 2.36 | 2.34 | 2.35 | 00:00:00 | | 2016-09-12 | 849,400 | 2.35 | 2.37 | 2.34 | 2.36 | 00:00:00 | | 2016-09-13 | 108,200 | 2.36 | 2.36 | 2.35 | 2.35 | 00:00:00 | | 2016-09-14 | 140,500 | 2.35 | 2.35 | 2.34 | 2.34 | 00:00:00 | | 2016-09-22 | 553,400 | 2.33 | 2.35 | 2.33 | 2.35 | 00:00:00 | | 2016-09-23 | 388,300 | 2.35 | 2.36 | 2.34 | 2.35 | 00:00:00 | | 2016-09-29 | 143,500 | 2.36 | 2.36 | 2.35 | 2.36 | 00:00:00 | | 2016-09-30 | 426,300 | 2.36 | 2.36 | 2.36 | 2.36 | 00:00:00 | | 2016-10-18 | 416,300 | 2.36 | 2.41 | 2.36 | 2.38 | 00:00:00 | | 2016-10-19 | 383,700 | 2.37 | 2.41 | 2.37 | 2.39 | 00:00:00 | | 2016-10-24 | 568,900 | 2.41 | 2.41 | 2.39 | 2.40 | 00:00:00 | | 2016-10-25 | 242,800 | 2.41 | 2.42 | 2.40 | 2.40 | 00:00:00 | | 2016-10-26 | 155,200 | 2.40 | 2.41 | 2.40 | 2.40 | 00:00:00 | | 2016-10-27 | 155,900 | 2.40 | 2.41 | 2.40 | 2.40 | 00:00:00 | | 2016-10-28 | 71,800 | 2.40 | 2.41 | 2.40 | 2.40 | 00:00:00 | | 2016-11-17 | 324,400 | 2.46 | 2.48 | 2.45 | 2.47 | 00:00:00 | | 2016-11-18 | 152,000 | 2.46 | 2.47 | 2.45 | 2.45 | 00:00:00 | | 2016-11-21 | 427,900 | 2.47 | 2.49 | 2.45 | 2.49 | 00:00:00 | | 2016-12-06 | 114,200 | 2.50 | 2.52 | 2.50 | 2.51 | 00:00:00 | | 2016-12-07 | 159,600 | 2.50 | 2.52 | 2.49 | 2.50 | 00:00:00 | | 2016-12-27 | 5,857,400 | 2.82 | 2.84 | 2.80 | 2.83 | 00:00:00 | | 2016-12-28 | 3,782,500 | 2.83 | 2.91 | 2.83 | 2.90 | 00:00:00 | | 2017-01-10 | 2,278,200 | 3.00 | 3.01 | 2.98 | 2.99 | 00:00:00 | | 2017-01-11 | 1,238,700 | 2.99 | 3.00 | 2.99 | 2.99 | 00:00:00 | | 2017-01-19 | 482,400 | 3.00 | 3.04 | 3.00 | 3.02 | 00:00:00 | | 2017-01-20 | 648,400 | 3.00 | 3.03 | 2.99 | 2.99 | 00:00:00 | | 2017-01-24 | 471,600 | 3.03 | 3.05 | 3.01 | 3.04 | 00:00:00 | | 2017-01-25 | 399,200 | 3.04 | 3.04 | 3.00 | 3.02 | 00:00:00 | | 2017-01-31 | 1,183,700 | 2.99 | 3.03 | 2.99 | 2.99 | 00:00:00 | | 2017-02-01 | 912,000 | 3.00 | 3.00 | 2.99 | 2.99 | 00:00:00 | | 2017-02-06 | 539,000 | 2.99 | 3.00 | 2.99 | 2.99 | 00:00:00 | | 2017-02-07 | 792,500 | 2.99 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2017-02-08 | 1,568,400 | 2.95 | 3.01 | 2.93 | 3.01 | 00:00:00 | | 2017-02-09 | 1,269,100 | 2.98 | 3.00 | 2.98 | 2.98 | 00:00:00 | | 2017-02-10 | 925,300 | 2.98 | 2.99 | 2.98 | 2.98 | 00:00:00 | | 2017-02-13 | 1,015,700 | 2.98 | 2.99 | 2.98 | 2.99 | 00:00:00 | | 2017-02-16 | 1,640,000 | 2.98 | 2.98 | 2.93 | 2.95 | 00:00:00 | | 2017-02-17 | 1,828,200 | 2.95 | 2.98 | 2.90 | 2.96 | 00:00:00 | | 2017-03-02 | 3,066,500 | 2.91 | 2.92 | 2.88 | 2.92 | 00:00:00 | | 2017-03-03 | 3,237,500 | 2.91 | 2.91 | 2.89 | 2.91 | 00:00:00 | | 2017-03-06 | 6,532,900 | 2.90 | 2.91 | 2.87 | 2.88 | 00:00:00 | | 2017-03-09 | 7,596,300 | 3.01 | 3.04 | 3.01 | 3.02 | 00:00:00 | | 2017-03-10 | 5,171,900 | 3.02 | 3.04 | 3.01 | 3.03 | 00:00:00 | | 2017-03-16 | 1,502,500 | 3.05 | 3.13 | 3.04 | 3.13 | 00:00:00 | | 2017-03-17 | 3,594,700 | 3.10 | 3.12 | 3.01 | 3.01 | 00:00:00 | | 2017-03-27 | 548,300 | 3.06 | 3.08 | 3.05 | 3.08 | 00:00:00 | | 2017-04-03 | 803,900 | 3.07 | 3.07 | 3.03 | 3.06 | 00:00:00 | | 2017-04-04 | 575,100 | 3.05 | 3.07 | 3.04 | 3.05 | 00:00:00 | | 2017-04-07 | 346,300 | 3.17 | 3.19 | 3.12 | 3.12 | 00:00:00 | | 2017-04-13 | 220,100 | 3.09 | 3.11 | 3.07 | 3.09 | 00:00:00 | | 2017-04-14 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2017-04-17 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2017-04-18 | 405,100 | 3.08 | 3.12 | 3.07 | 3.09 | 00:00:00 | | 2017-04-19 | 2,344,600 | 3.09 | 3.09 | 3.03 | 3.05 | 00:00:00 | | 2017-04-24 | 196,900 | 3.10 | 3.12 | 3.07 | 3.12 | 00:00:00 | | 2017-04-27 | 106,200 | 3.09 | 3.11 | 3.08 | 3.08 | 00:00:00 | | 2017-04-28 | 358,000 | 3.09 | 3.12 | 3.08 | 3.11 | 00:00:00 | | 2017-05-01 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2017-05-02 | 394,300 | 3.12 | 3.12 | 3.10 | 3.12 | 00:00:00 | | 2017-05-03 | 147,700 | 3.11 | 3.13 | 3.11 | 3.12 | 00:00:00 | | 2017-05-08 | 199,500 | 3.13 | 3.13 | 3.10 | 3.10 | 00:00:00 | | 2017-05-09 | 149,100 | 3.10 | 3.12 | 3.10 | 3.11 | 00:00:00 | | 2017-05-10 | 327,000 | 3.11 | 3.15 | 3.10 | 3.14 | 00:00:00 | | 2017-05-11 | 347,100 | 3.15 | 3.16 | 3.14 | 3.15 | 00:00:00 | | 2017-05-12 | 219,200 | 3.15 | 3.15 | 3.14 | 3.15 | 00:00:00 | | 2017-05-15 | 456,452 | 3.13 | 3.15 | 3.13 | 3.15 | 00:00:00 | | 2017-05-16 | 261,066 | 3.15 | 3.15 | 3.13 | 3.15 | 00:00:00 | | 2017-05-17 | 355,039 | 3.13 | 3.15 | 3.13 | 3.13 | 00:00:00 | | 2017-05-18 | 305,786 | 3.12 | 3.15 | 3.12 | 3.15 | 00:00:00 | | 2017-05-19 | 423,000 | 3.13 | 3.15 | 3.13 | 3.15 | 00:00:00 | | 2017-05-22 | 430,452 | 3.12 | 3.20 | 3.09 | 3.20 | 00:00:00 | | 2017-05-23 | 285,587 | 3.19 | 3.19 | 3.13 | 3.17 | 00:00:00 | | 2017-05-24 | 139,568 | 3.16 | 3.16 | 3.13 | 3.13 | 00:00:00 | | 2017-05-25 | 219,557 | 3.12 | 3.15 | 3.10 | 3.14 | 00:00:00 | | 2017-05-26 | 114,482 | 3.11 | 3.12 | 3.09 | 3.11 | 00:00:00 | | 2017-05-29 | 75,570 | 3.09 | 3.12 | 3.08 | 3.08 | 00:00:00 | | 2017-05-30 | 123,655 | 3.08 | 3.12 | 3.07 | 3.10 | 00:00:00 | | 2017-05-31 | 865,145 | 3.09 | 3.13 | 3.04 | 3.04 | 00:00:00 | | 2017-06-01 | 468,754 | 3.06 | 3.10 | 3.06 | 3.10 | 00:00:00 | | 2017-06-02 | 113,310 | 3.09 | 3.10 | 3.09 | 3.10 | 00:00:00 | | 2017-06-05 | 90,901 | 3.08 | 3.11 | 3.08 | 3.08 | 00:00:00 | | 2017-06-06 | 285,556 | 3.08 | 3.12 | 3.07 | 3.12 | 00:00:00 | | 2017-06-07 | 275,194 | 3.09 | 3.13 | 3.08 | 3.12 | 00:00:00 | | 2017-06-08 | 141,466 | 3.10 | 3.12 | 3.09 | 3.10 | 00:00:00 | | 2017-06-09 | 154,036 | 3.09 | 3.11 | 3.06 | 3.07 | 00:00:00 | | 2017-06-12 | 150,049 | 3.06 | 3.09 | 3.06 | 3.08 | 00:00:00 | | 2017-06-13 | 190,391 | 3.09 | 3.09 | 3.05 | 3.05 | 00:00:00 | | 2017-06-14 | 198,462 | 3.08 | 3.10 | 3.06 | 3.08 | 00:00:00 | | 2017-06-15 | 387,083 | 3.08 | 3.12 | 3.08 | 3.10 | 00:00:00 | | 2017-06-16 | 2,617,857 | 3.09 | 3.13 | 3.07 | 3.13 | 00:00:00 | | 2017-06-19 | 185,689 | 3.10 | 3.11 | 3.08 | 3.09 | 00:00:00 | | 2017-06-20 | 367,418 | 3.10 | 3.10 | 3.08 | 3.10 | 00:00:00 | | 2017-06-21 | 178,112 | 3.10 | 3.10 | 3.08 | 3.09 | 00:00:00 | | 2017-06-22 | 157,287 | 3.10 | 3.10 | 3.06 | 3.06 | 00:00:00 | | 2017-06-23 | 722,885 | 3.07 | 3.08 | 3.03 | 3.03 | 00:00:00 | | 2017-06-26 | 96,968 | 3.06 | 3.07 | 3.03 | 3.04 | 00:00:00 | | 2017-06-27 | 230,002 | 3.08 | 3.08 | 3.03 | 3.03 | 00:00:00 | | 2017-06-28 | 140,666 | 3.04 | 3.06 | 3.03 | 3.04 | 00:00:00 | | 2017-06-29 | 230,581 | 3.06 | 3.06 | 3.02 | 3.03 | 00:00:00 | | 2017-06-30 | 701,434 | 3.02 | 3.06 | 3.02 | 3.03 | 00:00:00 | | 2017-07-03 | 124,280 | 3.05 | 3.05 | 3.04 | 3.05 | 00:00:00 | | 2017-07-04 | 126,546 | 3.06 | 3.07 | 3.04 | 3.06 | 00:00:00 | | 2017-07-05 | 219,914 | 3.06 | 3.09 | 3.05 | 3.07 | 00:00:00 | | 2017-07-06 | 237,286 | 3.08 | 3.08 | 3.05 | 3.05 | 00:00:00 | | 2017-07-07 | 1,644,612 | 3.07 | 3.07 | 3.04 | 3.07 | 00:00:00 | | 2017-07-10 | 145,450 | 3.07 | 3.09 | 3.06 | 3.09 | 00:00:00 | | 2017-07-11 | 315,989 | 3.09 | 3.10 | 3.06 | 3.08 | 00:00:00 | | 2017-07-12 | 136,191 | 3.07 | 3.10 | 3.07 | 3.09 | 00:00:00 | | 2017-07-13 | 57,769 | 3.10 | 3.10 | 3.08 | 3.10 | 00:00:00 | | 2017-07-14 | 141,202 | 3.10 | 3.10 | 3.07 | 3.08 | 00:00:00 | | 2017-07-17 | 27,055 | 3.07 | 3.10 | 3.07 | 3.09 | 00:00:00 | | 2017-07-18 | 62,956 | 3.08 | 3.08 | 3.06 | 3.08 | 00:00:00 | | 2017-07-19 | 106,396 | 3.08 | 3.10 | 3.05 | 3.09 | 00:00:00 | | 2017-07-20 | 29,489 | 3.09 | 3.10 | 3.08 | 3.09 | 00:00:00 | | 2017-07-21 | 32,406 | 3.09 | 3.10 | 3.07 | 3.07 | 00:00:00 | | 2017-07-24 | 88,719 | 3.09 | 3.09 | 3.06 | 3.06 | 00:00:00 | | 2017-07-25 | 41,032 | 3.06 | 3.07 | 3.06 | 3.06 | 00:00:00 | | 2017-07-26 | 24,401 | 3.07 | 3.08 | 3.06 | 3.07 | 00:00:00 | | 2017-07-27 | 51,418 | 3.06 | 3.07 | 3.06 | 3.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
