|
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 | 2018-08-20 | 256,603 | 2.84 | 2.84 | 2.78 | 2.82 | 00:00:00 | 2018-08-21 | 39,472 | 2.81 | 2.82 | 2.80 | 2.82 | 00:00:00 | 2018-08-22 | 51,391 | 2.82 | 2.85 | 2.82 | 2.84 | 00:00:00 | 2018-08-23 | 83,667 | 2.81 | 2.84 | 2.78 | 2.80 | 00:00:00 | 2018-08-24 | 140,372 | 2.82 | 2.82 | 2.80 | 2.80 | 00:00:00 | 2018-08-27 | 86,526 | 2.81 | 2.83 | 2.78 | 2.79 | 00:00:00 | 2018-08-28 | 32,161 | 2.80 | 2.83 | 2.79 | 2.83 | 00:00:00 | 2018-08-29 | 75,286 | 2.80 | 2.81 | 2.78 | 2.80 | 00:00:00 | 2018-08-30 | 92,876 | 2.80 | 2.82 | 2.78 | 2.78 | 00:00:00 | 2018-08-31 | 127 | 2.79 | 2.79 | 2.79 | 2.79 | 00:00:00 | 2018-09-03 | 20,708 | 2.80 | 2.84 | 2.80 | 2.81 | 00:00:00 | 2018-09-04 | 46,376 | 2.80 | 2.83 | 2.80 | 2.80 | 00:00:00 | 2018-09-05 | 90,543 | 2.81 | 2.82 | 2.80 | 2.80 | 00:00:00 | 2018-09-06 | 71,028 | 2.80 | 2.83 | 2.80 | 2.80 | 00:00:00 | 2018-09-07 | 20,957 | 2.80 | 2.82 | 2.80 | 2.80 | 00:00:00 | 2018-09-10 | 107,744 | 2.80 | 2.82 | 2.78 | 2.78 | 00:00:00 | 2018-09-11 | 459,748 | 2.79 | 2.88 | 2.79 | 2.87 | 00:00:00 | 2018-09-12 | 24,035 | 2.87 | 2.89 | 2.84 | 2.84 | 00:00:00 | 2018-09-13 | 184,103 | 2.86 | 2.92 | 2.86 | 2.91 | 00:00:00 | 2018-09-14 | 54,543 | 2.88 | 2.93 | 2.88 | 2.93 | 00:00:00 | 2018-09-17 | 75,839 | 2.88 | 2.95 | 2.88 | 2.94 | 00:00:00 | 2018-09-18 | 57,352 | 2.94 | 2.96 | 2.93 | 2.95 | 00:00:00 | 2018-09-19 | 47,951 | 2.92 | 2.94 | 2.92 | 2.92 | 00:00:00 | 2018-09-20 | 121,050 | 2.92 | 2.92 | 2.89 | 2.89 | 00:00:00 | 2018-09-21 | 1,442,563 | 2.91 | 2.91 | 2.76 | 2.76 | 00:00:00 | 2018-09-24 | 271,727 | 2.80 | 2.83 | 2.77 | 2.83 | 00:00:00 | 2018-09-25 | 146,502 | 2.82 | 2.86 | 2.82 | 2.86 | 00:00:00 | 2018-09-26 | 29,733 | 2.85 | 2.87 | 2.85 | 2.85 | 00:00:00 | 2018-09-28 | 21,769 | 2.84 | 2.84 | 2.82 | 2.83 | 00:00:00 | 2018-10-01 | 84,800 | 2.82 | 2.85 | 2.81 | 2.82 | 00:00:00 | 2018-10-02 | 20,815 | 2.84 | 2.85 | 2.82 | 2.82 | 00:00:00 | 2018-10-03 | 51,841 | 2.82 | 2.83 | 2.81 | 2.81 | 00:00:00 | 2018-10-04 | 81,189 | 2.79 | 2.83 | 2.79 | 2.81 | 00:00:00 | 2018-10-05 | 137,151 | 2.80 | 2.83 | 2.80 | 2.80 | 00:00:00 | 2018-10-08 | 229,850 | 2.79 | 2.80 | 2.74 | 2.75 | 00:00:00 | 2018-10-09 | 353,854 | 2.74 | 2.76 | 2.72 | 2.73 | 00:00:00 | 2018-10-10 | 112,565 | 2.75 | 2.77 | 2.70 | 2.72 | 00:00:00 | 2018-10-11 | 237,090 | 2.75 | 2.75 | 2.66 | 2.67 | 00:00:00 | 2018-10-12 | 44,391 | 2.67 | 2.71 | 2.67 | 2.68 | 00:00:00 | 2018-10-15 | 208,522 | 2.66 | 2.67 | 2.62 | 2.65 | 00:00:00 | 2018-10-16 | 147,319 | 2.63 | 2.70 | 2.63 | 2.68 | 00:00:00 | 2018-10-17 | 94,886 | 2.61 | 2.70 | 2.61 | 2.70 | 00:00:00 | 2018-10-18 | 25,723 | 2.69 | 2.70 | 2.66 | 2.67 | 00:00:00 | 2018-10-19 | 277,087 | 2.71 | 2.71 | 2.61 | 2.63 | 00:00:00 | 2018-10-22 | 85,500 | 2.70 | 2.70 | 2.63 | 2.66 | 00:00:00 | 2018-10-23 | 102,112 | 2.64 | 2.69 | 2.60 | 2.64 | 00:00:00 | 2018-10-24 | 169,215 | 2.64 | 2.64 | 2.58 | 2.59 | 00:00:00 | 2018-10-25 | 267,799 | 2.54 | 2.63 | 2.50 | 2.61 | 00:00:00 | 2018-10-26 | 81,752 | 2.59 | 2.62 | 2.59 | 2.62 | 00:00:00 | 2018-10-29 | 271,234 | 2.62 | 2.70 | 2.62 | 2.65 | 00:00:00 | 2018-10-30 | 307,956 | 2.65 | 2.70 | 2.60 | 2.67 | 00:00:00 | 2018-10-31 | 349,264 | 2.67 | 2.77 | 2.67 | 2.72 | 00:00:00 | 2018-11-01 | 22,213 | 2.74 | 2.76 | 2.73 | 2.76 | 00:00:00 | 2018-11-02 | 32,726 | 2.75 | 2.77 | 2.75 | 2.75 | 00:00:00 | 2018-11-05 | 60,918 | 2.76 | 2.76 | 2.75 | 2.76 | 00:00:00 | 2018-11-06 | 41,574 | 2.72 | 2.76 | 2.72 | 2.76 | 00:00:00 | 2018-11-07 | 88,346 | 2.77 | 2.81 | 2.75 | 2.79 | 00:00:00 | 2018-11-08 | 277,675 | 2.84 | 2.89 | 2.80 | 2.80 | 00:00:00 | 2018-11-09 | 287,438 | 2.78 | 2.82 | 2.76 | 2.80 | 00:00:00 | 2018-11-12 | 149,184 | 2.81 | 2.81 | 2.75 | 2.78 | 00:00:00 | 2018-11-13 | 136,139 | 2.77 | 2.81 | 2.76 | 2.80 | 00:00:00 | 2018-11-16 | 153,646 | 2.76 | 2.83 | 2.76 | 2.81 | 00:00:00 | 2018-11-19 | 23,372 | 2.81 | 2.81 | 2.79 | 2.81 | 00:00:00 | 2018-11-20 | 72,159 | 2.80 | 2.80 | 2.75 | 2.77 | 00:00:00 | 2018-11-21 | 241,139 | 2.77 | 2.79 | 2.73 | 2.74 | 00:00:00 | 2018-11-22 | 192,014 | 2.78 | 2.80 | 2.75 | 2.78 | 00:00:00 | 2018-11-23 | 178,976 | 2.78 | 2.82 | 2.78 | 2.81 | 00:00:00 | 2018-11-26 | 284,515 | 2.81 | 2.85 | 2.79 | 2.82 | 00:00:00 | 2018-11-27 | 10,845 | 2.82 | 2.82 | 2.82 | 2.82 | 00:00:00 | 2018-11-28 | 67,828 | 2.82 | 2.82 | 2.80 | 2.80 | 00:00:00 | 2018-11-29 | 53,293 | 2.79 | 2.82 | 2.79 | 2.81 | 00:00:00 | 2018-11-30 | 101,598 | 2.78 | 2.82 | 2.78 | 2.81 | 00:00:00 | 2018-12-03 | 114,728,592 | 2.82 | 2.85 | 2.79 | 2.83 | 00:00:00 | 2018-12-04 | 1,288,485 | 2.87 | 2.88 | 2.85 | 2.85 | 00:00:00 | 2018-12-05 | 398,921 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | << < 21 22 23 > >> |
|