|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-07-27 | 51,418 | 3.06 | 3.07 | 3.06 | 3.06 | 00:00:00 | | 2017-07-28 | 155,340 | 3.06 | 3.06 | 3.04 | 3.05 | 00:00:00 | | 2017-07-31 | 105,670 | 3.04 | 3.07 | 3.04 | 3.06 | 00:00:00 | | 2017-08-01 | 111,288 | 3.06 | 3.08 | 3.06 | 3.08 | 00:00:00 | | 2017-08-02 | 76,091 | 3.07 | 3.09 | 3.06 | 3.09 | 00:00:00 | | 2017-08-03 | 158,110 | 3.10 | 3.10 | 3.08 | 3.09 | 00:00:00 | | 2017-08-04 | 33,650 | 3.07 | 3.09 | 3.06 | 3.06 | 00:00:00 | | 2017-08-07 | 86,595 | 3.07 | 3.09 | 3.06 | 3.09 | 00:00:00 | | 2017-08-08 | 34,925 | 3.07 | 3.09 | 3.07 | 3.07 | 00:00:00 | | 2017-08-09 | 216,867 | 3.07 | 3.07 | 3.03 | 3.03 | 00:00:00 | | 2017-08-10 | 291,346 | 3.04 | 3.04 | 3.01 | 3.02 | 00:00:00 | | 2017-08-11 | 122,054 | 3.02 | 3.04 | 3.01 | 3.02 | 00:00:00 | | 2017-08-14 | 717,313 | 3.01 | 3.03 | 3.01 | 3.02 | 00:00:00 | | 2017-08-16 | 102,410 | 3.01 | 3.02 | 3.01 | 3.02 | 00:00:00 | | 2017-08-17 | 126,073 | 3.04 | 3.04 | 3.02 | 3.02 | 00:00:00 | | 2017-08-18 | 561,051 | 3.02 | 3.08 | 3.02 | 3.08 | 00:00:00 | | 2017-08-21 | 120,078 | 3.05 | 3.06 | 3.03 | 3.05 | 00:00:00 | | 2017-08-22 | 42,031 | 3.03 | 3.05 | 3.03 | 3.03 | 00:00:00 | | 2017-08-23 | 50,140 | 3.06 | 3.06 | 3.03 | 3.03 | 00:00:00 | | 2017-08-24 | 37,124 | 3.04 | 3.04 | 3.02 | 3.02 | 00:00:00 | | 2017-08-25 | 20,235 | 3.02 | 3.03 | 3.01 | 3.01 | 00:00:00 | | 2017-08-28 | 81,744 | 3.01 | 3.05 | 3.00 | 3.03 | 00:00:00 | | 2017-08-29 | 117,542 | 3.04 | 3.05 | 3.00 | 3.04 | 00:00:00 | | 2017-08-30 | 67,611 | 3.04 | 3.05 | 3.02 | 3.04 | 00:00:00 | | 2017-08-31 | 61,867 | 3.03 | 3.08 | 3.03 | 3.08 | 00:00:00 | | 2017-09-01 | 81,481 | 3.06 | 3.08 | 3.06 | 3.08 | 00:00:00 | | 2017-09-04 | 25,933 | 3.07 | 3.08 | 3.06 | 3.08 | 00:00:00 | | 2017-09-05 | 76,215 | 3.07 | 3.10 | 3.06 | 3.08 | 00:00:00 | | 2017-09-06 | 71,477 | 3.08 | 3.10 | 3.06 | 3.09 | 00:00:00 | | 2017-09-07 | 41,671 | 3.10 | 3.10 | 3.05 | 3.08 | 00:00:00 | | 2017-09-08 | 28,071 | 3.07 | 3.09 | 3.07 | 3.08 | 00:00:00 | | 2017-09-11 | 89,487 | 3.09 | 3.09 | 3.06 | 3.07 | 00:00:00 | | 2017-09-12 | 154,195 | 3.07 | 3.09 | 3.05 | 3.08 | 00:00:00 | | 2017-09-13 | 173,908 | 3.06 | 3.07 | 3.05 | 3.06 | 00:00:00 | | 2017-09-14 | 384,916 | 3.09 | 3.09 | 3.02 | 3.03 | 00:00:00 | | 2017-09-15 | 1,130,957 | 3.05 | 3.06 | 3.01 | 3.04 | 00:00:00 | | 2017-09-18 | 616,470 | 3.05 | 3.14 | 3.05 | 3.08 | 00:00:00 | | 2017-09-19 | 151,166 | 3.08 | 3.10 | 3.08 | 3.10 | 00:00:00 | | 2017-09-20 | 65,592 | 3.09 | 3.10 | 3.08 | 3.09 | 00:00:00 | | 2017-09-21 | 140,146 | 3.08 | 3.10 | 3.08 | 3.10 | 00:00:00 | | 2017-09-22 | 40,786 | 3.08 | 3.10 | 3.08 | 3.10 | 00:00:00 | | 2017-09-25 | 114,700 | 3.08 | 3.11 | 3.06 | 3.09 | 00:00:00 | | 2017-09-26 | 78,298 | 3.08 | 3.09 | 3.07 | 3.09 | 00:00:00 | | 2017-09-27 | 99,252 | 3.08 | 3.10 | 3.08 | 3.09 | 00:00:00 | | 2017-09-28 | 128,690 | 3.10 | 3.10 | 3.07 | 3.08 | 00:00:00 | | 2017-09-29 | 219,444 | 3.08 | 3.10 | 3.07 | 3.10 | 00:00:00 | | 2017-10-02 | 69,073 | 3.10 | 3.10 | 3.06 | 3.10 | 00:00:00 | | 2017-10-03 | 85,433 | 3.10 | 3.10 | 3.08 | 3.10 | 00:00:00 | | 2017-10-04 | 238,914 | 3.10 | 3.10 | 3.08 | 3.10 | 00:00:00 | | 2017-10-05 | 426,979 | 3.11 | 3.16 | 3.10 | 3.15 | 00:00:00 | | 2017-10-06 | 66,244 | 3.15 | 3.15 | 3.11 | 3.13 | 00:00:00 | | 2017-10-09 | 90,958 | 3.14 | 3.15 | 3.12 | 3.15 | 00:00:00 | | 2017-10-10 | 66,662 | 3.16 | 3.16 | 3.13 | 3.16 | 00:00:00 | | 2017-10-11 | 91,966 | 3.14 | 3.14 | 3.12 | 3.12 | 00:00:00 | | 2017-10-12 | 221,422 | 3.13 | 3.13 | 3.07 | 3.10 | 00:00:00 | | 2017-10-13 | 697,360 | 3.11 | 3.19 | 3.10 | 3.19 | 00:00:00 | | 2017-10-16 | 119,393 | 3.18 | 3.18 | 3.15 | 3.17 | 00:00:00 | | 2017-10-17 | 99,005 | 3.15 | 3.17 | 3.14 | 3.15 | 00:00:00 | | 2017-10-18 | 101,838 | 3.15 | 3.17 | 3.15 | 3.16 | 00:00:00 | | 2017-10-19 | 359,728 | 3.17 | 3.18 | 3.15 | 3.18 | 00:00:00 | | 2017-10-20 | 161,393 | 3.18 | 3.18 | 3.16 | 3.18 | 00:00:00 | | 2017-10-23 | 96,564 | 3.18 | 3.18 | 3.15 | 3.18 | 00:00:00 | | 2017-10-24 | 48,233 | 3.18 | 3.20 | 3.16 | 3.20 | 00:00:00 | | 2017-10-25 | 73,936 | 3.16 | 3.18 | 3.16 | 3.18 | 00:00:00 | | 2017-10-26 | 71,240 | 3.20 | 3.20 | 3.16 | 3.19 | 00:00:00 | | 2017-10-27 | 114,716 | 3.19 | 3.20 | 3.18 | 3.19 | 00:00:00 | | 2017-10-30 | 87,632 | 3.17 | 3.20 | 3.17 | 3.20 | 00:00:00 | | 2017-10-31 | 407,536 | 3.20 | 3.25 | 3.17 | 3.25 | 00:00:00 | | 2017-11-01 | 110,754 | 3.25 | 3.28 | 3.20 | 3.22 | 00:00:00 | | 2017-11-02 | 320,560 | 3.22 | 3.22 | 3.19 | 3.19 | 00:00:00 | | 2017-11-03 | 122,282 | 3.20 | 3.22 | 3.18 | 3.21 | 00:00:00 | | 2017-12-11 | 56,871 | 3.15 | 3.18 | 3.15 | 3.15 | 00:00:00 | | 2017-12-12 | 210,112 | 3.15 | 3.18 | 3.15 | 3.16 | 00:00:00 | | 2017-12-13 | 163,490 | 3.16 | 3.17 | 3.15 | 3.15 | 00:00:00 | | 2017-12-14 | 209,065 | 3.14 | 3.15 | 3.09 | 3.10 | 00:00:00 | | 2017-12-15 | 980,591 | 3.09 | 3.11 | 3.03 | 3.05 | 00:00:00 | | 2017-12-18 | 216,184 | 3.04 | 3.14 | 3.04 | 3.11 | 00:00:00 | | 2017-12-19 | 161,785 | 3.12 | 3.14 | 3.10 | 3.12 | 00:00:00 | | 2017-12-20 | 164,186 | 3.07 | 3.15 | 3.07 | 3.14 | 00:00:00 | | 2017-12-21 | 154,177 | 3.10 | 3.13 | 3.10 | 3.11 | 00:00:00 | | 2017-12-22 | 116,779 | 3.11 | 3.14 | 3.10 | 3.10 | 00:00:00 | | 2017-12-27 | 189,188 | 3.11 | 3.11 | 3.06 | 3.09 | 00:00:00 | | 2017-12-28 | 217,533 | 3.09 | 3.10 | 3.07 | 3.09 | 00:00:00 | | 2017-12-29 | 158,813 | 3.09 | 3.11 | 3.07 | 3.10 | 00:00:00 | | 2018-01-02 | 113,904 | 3.09 | 3.11 | 3.06 | 3.09 | 00:00:00 | | 2018-01-03 | 97,027 | 3.06 | 3.13 | 3.06 | 3.12 | 00:00:00 | | 2018-01-04 | 143,524 | 3.08 | 3.14 | 3.08 | 3.12 | 00:00:00 | | 2018-01-05 | 136,338 | 3.09 | 3.14 | 3.09 | 3.13 | 00:00:00 | | 2018-01-08 | 40,322 | 3.14 | 3.14 | 3.10 | 3.12 | 00:00:00 | | 2018-01-09 | 173,799 | 3.13 | 3.14 | 3.11 | 3.13 | 00:00:00 | | 2018-01-10 | 143,569 | 3.10 | 3.12 | 3.10 | 3.11 | 00:00:00 | | 2018-01-11 | 73,975 | 3.10 | 3.13 | 3.10 | 3.12 | 00:00:00 | | 2018-01-12 | 101,753 | 3.10 | 3.17 | 3.10 | 3.16 | 00:00:00 | | 2018-01-15 | 94,755 | 3.13 | 3.15 | 3.11 | 3.14 | 00:00:00 | | 2018-01-16 | 55,154 | 3.13 | 3.14 | 3.11 | 3.11 | 00:00:00 | | 2018-01-17 | 114,004 | 3.11 | 3.15 | 3.10 | 3.12 | 00:00:00 | | 2018-01-18 | 63,187 | 3.12 | 3.13 | 3.10 | 3.10 | 00:00:00 | | 2018-01-19 | 101,663 | 3.11 | 3.13 | 3.10 | 3.10 | 00:00:00 | | 2018-01-22 | 85,991 | 3.11 | 3.13 | 3.11 | 3.13 | 00:00:00 | | 2018-01-23 | 91,300 | 3.13 | 3.13 | 3.10 | 3.13 | 00:00:00 | | 2018-01-24 | 136,490 | 3.13 | 3.18 | 3.12 | 3.12 | 00:00:00 | | 2018-01-25 | 130,254 | 3.12 | 3.14 | 3.10 | 3.10 | 00:00:00 | | 2018-01-26 | 186,794 | 3.13 | 3.14 | 3.09 | 3.12 | 00:00:00 | | 2018-01-29 | 73,635 | 3.14 | 3.14 | 3.10 | 3.10 | 00:00:00 | | 2018-01-30 | 86,013 | 3.10 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2018-01-31 | 68,595 | 3.11 | 3.15 | 3.10 | 3.13 | 00:00:00 | | 2018-02-01 | 227,245 | 3.13 | 3.15 | 3.10 | 3.11 | 00:00:00 | | 2018-02-02 | 88,383 | 3.13 | 3.13 | 3.09 | 3.10 | 00:00:00 | | 2018-02-05 | 233,369 | 3.09 | 3.11 | 3.07 | 3.07 | 00:00:00 | | 2018-02-06 | 789,904 | 3.07 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2018-02-07 | 2,009,881 | 3.05 | 3.08 | 2.96 | 2.99 | 00:00:00 | | 2018-02-08 | 229,174 | 2.97 | 3.02 | 2.97 | 2.98 | 00:00:00 | | 2018-02-09 | 176,385 | 3.00 | 3.00 | 2.99 | 3.00 | 00:00:00 | | 2018-02-12 | 209,650 | 3.00 | 3.05 | 2.99 | 3.02 | 00:00:00 | | 2018-02-13 | 77,953 | 3.02 | 3.04 | 3.00 | 3.02 | 00:00:00 | | 2018-02-14 | 85,959 | 3.05 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2018-02-15 | 86,112 | 3.01 | 3.02 | 2.99 | 3.02 | 00:00:00 | | 2018-02-16 | 84,844 | 3.01 | 3.02 | 3.00 | 3.00 | 00:00:00 | | 2018-02-19 | 52,444 | 3.02 | 3.02 | 2.98 | 2.98 | 00:00:00 | | 2018-02-20 | 85,405 | 2.99 | 3.00 | 2.96 | 2.96 | 00:00:00 | | 2018-02-21 | 149,810 | 2.96 | 2.99 | 2.92 | 2.96 | 00:00:00 | | | << < 21 22 23 > >> |
|
