|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-12 | 15,409,200 | 2.70 | 2.78 | 2.69 | 2.78 | 00:00:00 | | 2006-09-13 | 20,658,700 | 2.78 | 2.82 | 2.77 | 2.79 | 00:00:00 | | 2006-09-14 | 23,951,700 | 2.80 | 2.85 | 2.79 | 2.81 | 00:00:00 | | 2006-09-15 | 22,862,800 | 2.79 | 2.84 | 2.79 | 2.84 | 00:00:00 | | 2006-09-18 | 16,968,100 | 2.85 | 2.88 | 2.84 | 2.88 | 00:00:00 | | 2006-09-19 | 8,680,800 | 2.87 | 2.87 | 2.80 | 2.81 | 00:00:00 | | 2006-09-20 | 8,675,900 | 2.81 | 2.84 | 2.80 | 2.82 | 00:00:00 | | 2006-09-21 | 4,924,000 | 2.81 | 2.84 | 2.79 | 2.80 | 00:00:00 | | 2006-09-22 | 6,318,500 | 2.79 | 2.80 | 2.77 | 2.79 | 00:00:00 | | 2006-09-25 | 4,518,100 | 2.77 | 2.84 | 2.77 | 2.83 | 00:00:00 | | 2006-09-26 | 11,893,700 | 2.84 | 2.92 | 2.83 | 2.88 | 00:00:00 | | 2006-09-27 | 5,482,500 | 2.89 | 2.91 | 2.84 | 2.87 | 00:00:00 | | 2006-09-28 | 5,154,500 | 2.86 | 2.88 | 2.84 | 2.85 | 00:00:00 | | 2006-09-29 | 8,821,400 | 2.86 | 2.88 | 2.80 | 2.83 | 00:00:00 | | 2006-10-02 | 2,907,100 | 2.83 | 2.84 | 2.82 | 2.84 | 00:00:00 | | 2006-10-03 | 4,315,300 | 2.84 | 2.86 | 2.82 | 2.85 | 00:00:00 | | 2006-10-04 | 3,541,100 | 2.86 | 2.86 | 2.83 | 2.85 | 00:00:00 | | 2006-10-05 | 5,812,000 | 2.85 | 2.85 | 2.83 | 2.85 | 00:00:00 | | 2006-10-06 | 6,818,700 | 2.84 | 2.88 | 2.84 | 2.86 | 00:00:00 | | 2006-10-09 | 9,136,600 | 2.85 | 2.92 | 2.85 | 2.91 | 00:00:00 | | 2006-10-11 | 3,323,400 | 2.87 | 2.87 | 2.84 | 2.86 | 00:00:00 | | 2006-10-12 | 5,444,600 | 2.84 | 2.88 | 2.83 | 2.86 | 00:00:00 | | 2006-10-13 | 7,715,600 | 2.84 | 2.90 | 2.84 | 2.90 | 00:00:00 | | 2006-10-16 | 4,719,200 | 2.88 | 2.89 | 2.85 | 2.87 | 00:00:00 | | 2006-10-17 | 8,132,100 | 2.86 | 2.86 | 2.81 | 2.82 | 00:00:00 | | 2006-10-18 | 7,325,900 | 2.81 | 2.87 | 2.79 | 2.85 | 00:00:00 | | 2006-10-19 | 4,654,900 | 2.84 | 2.90 | 2.83 | 2.87 | 00:00:00 | | 2006-10-20 | 7,541,600 | 2.89 | 2.90 | 2.85 | 2.86 | 00:00:00 | | 2006-10-23 | 6,516,100 | 2.85 | 2.88 | 2.85 | 2.85 | 00:00:00 | | 2006-10-24 | 7,562,500 | 2.84 | 2.85 | 2.81 | 2.81 | 00:00:00 | | 2006-10-25 | 4,399,200 | 2.82 | 2.83 | 2.80 | 2.81 | 00:00:00 | | 2006-10-26 | 4,068,400 | 2.80 | 2.82 | 2.80 | 2.80 | 00:00:00 | | 2006-10-27 | 4,935,100 | 2.80 | 2.82 | 2.79 | 2.80 | 00:00:00 | | 2006-10-30 | 5,221,900 | 2.78 | 2.81 | 2.76 | 2.78 | 00:00:00 | | 2006-10-31 | 1,755,800 | 2.78 | 2.81 | 2.78 | 2.80 | 00:00:00 | | 2006-11-01 | 3,766,600 | 2.80 | 2.83 | 2.78 | 2.82 | 00:00:00 | | 2006-11-02 | 6,577,200 | 2.80 | 2.85 | 2.80 | 2.82 | 00:00:00 | | 2006-11-03 | 5,651,600 | 2.81 | 2.85 | 2.81 | 2.81 | 00:00:00 | | 2006-11-06 | 3,230,200 | 2.81 | 2.84 | 2.81 | 2.83 | 00:00:00 | | 2006-11-07 | 2,852,700 | 2.83 | 2.85 | 2.82 | 2.83 | 00:00:00 | | 2006-11-08 | 21,894,400 | 2.84 | 2.96 | 2.82 | 2.87 | 00:00:00 | | 2006-11-09 | 7,695,100 | 2.89 | 2.89 | 2.86 | 2.86 | 00:00:00 | | 2006-11-10 | 13,347,800 | 2.86 | 2.97 | 2.84 | 2.93 | 00:00:00 | | 2006-11-13 | 7,162,300 | 2.91 | 2.93 | 2.89 | 2.90 | 00:00:00 | | 2006-11-14 | 4,802,600 | 2.88 | 2.91 | 2.88 | 2.90 | 00:00:00 | | 2006-11-15 | 4,246,900 | 2.89 | 2.90 | 2.88 | 2.88 | 00:00:00 | | 2006-11-16 | 5,172,500 | 2.88 | 2.91 | 2.88 | 2.91 | 00:00:00 | | 2006-11-17 | 6,626,800 | 2.93 | 2.95 | 2.88 | 2.88 | 00:00:00 | | 2006-11-20 | 3,176,600 | 2.88 | 2.92 | 2.88 | 2.91 | 00:00:00 | | 2006-11-21 | 3,126,900 | 2.89 | 2.92 | 2.88 | 2.90 | 00:00:00 | | 2006-11-22 | 29,563,000 | 2.97 | 3.06 | 2.96 | 3.05 | 00:00:00 | | 2006-11-23 | 9,796,700 | 3.06 | 3.09 | 3.03 | 3.08 | 00:00:00 | | 2006-11-24 | 13,069,200 | 3.08 | 3.11 | 3.06 | 3.11 | 00:00:00 | | 2006-11-27 | 12,596,600 | 3.10 | 3.13 | 3.09 | 3.10 | 00:00:00 | | 2006-11-28 | 14,817,700 | 3.10 | 3.11 | 3.02 | 3.05 | 00:00:00 | | 2006-11-29 | 5,871,400 | 3.06 | 3.08 | 3.04 | 3.08 | 00:00:00 | | 2006-11-30 | 6,231,400 | 3.07 | 3.09 | 3.04 | 3.04 | 00:00:00 | | 2006-12-01 | 7,388,000 | 3.03 | 3.08 | 3.01 | 3.01 | 00:00:00 | | 2006-12-04 | 4,457,900 | 3.00 | 3.03 | 2.99 | 3.02 | 00:00:00 | | 2006-12-05 | 7,724,100 | 3.02 | 3.10 | 3.02 | 3.10 | 00:00:00 | | 2006-12-06 | 15,655,700 | 3.12 | 3.19 | 3.12 | 3.14 | 00:00:00 | | 2006-12-07 | 17,124,700 | 3.15 | 3.21 | 3.14 | 3.20 | 00:00:00 | | 2006-12-08 | 3,533,100 | 3.20 | 3.22 | 3.18 | 3.22 | 00:00:00 | | 2006-12-11 | 8,544,100 | 3.22 | 3.26 | 3.19 | 3.23 | 00:00:00 | | 2006-12-12 | 10,987,800 | 3.23 | 3.27 | 3.21 | 3.22 | 00:00:00 | | 2006-12-13 | 14,886,800 | 3.23 | 3.32 | 3.23 | 3.28 | 00:00:00 | | 2006-12-14 | 10,172,800 | 3.30 | 3.30 | 3.26 | 3.27 | 00:00:00 | | 2006-12-15 | 20,560,500 | 3.28 | 3.33 | 3.28 | 3.30 | 00:00:00 | | 2006-12-18 | 6,961,900 | 3.33 | 3.33 | 3.29 | 3.29 | 00:00:00 | | 2006-12-19 | 6,355,500 | 3.28 | 3.31 | 3.27 | 3.30 | 00:00:00 | | 2006-12-20 | 5,443,800 | 3.30 | 3.30 | 3.29 | 3.30 | 00:00:00 | | 2006-12-21 | 6,210,100 | 3.28 | 3.33 | 3.26 | 3.30 | 00:00:00 | | 2006-12-22 | 4,119,400 | 3.30 | 3.30 | 3.26 | 3.28 | 00:00:00 | | 2006-12-27 | 4,030,000 | 3.28 | 3.30 | 3.26 | 3.27 | 00:00:00 | | 2006-12-28 | 2,989,200 | 3.26 | 3.27 | 3.25 | 3.26 | 00:00:00 | | 2006-12-29 | 2,823,500 | 3.25 | 3.26 | 3.22 | 3.26 | 00:00:00 | | 2007-01-02 | 11,754,500 | 3.35 | 3.43 | 3.35 | 3.39 | 00:00:00 | | 2007-01-03 | 10,165,700 | 3.40 | 3.41 | 3.32 | 3.34 | 00:00:00 | | 2007-01-04 | 9,590,600 | 3.34 | 3.37 | 3.33 | 3.35 | 00:00:00 | | 2007-01-05 | 8,362,400 | 3.36 | 3.40 | 3.35 | 3.38 | 00:00:00 | | 2007-01-08 | 11,194,400 | 3.40 | 3.48 | 3.39 | 3.44 | 00:00:00 | | 2007-01-09 | 20,775,600 | 3.39 | 3.39 | 3.33 | 3.34 | 00:00:00 | | 2007-01-10 | 7,206,900 | 3.34 | 3.37 | 3.33 | 3.36 | 00:00:00 | | 2007-01-11 | 10,227,400 | 3.37 | 3.38 | 3.32 | 3.34 | 00:00:00 | | 2007-01-12 | 13,322,900 | 3.33 | 3.34 | 3.27 | 3.27 | 00:00:00 | | 2007-01-15 | 16,790,000 | 3.39 | 3.40 | 3.27 | 3.28 | 00:00:00 | | 2007-01-16 | 10,522,900 | 3.29 | 3.30 | 3.26 | 3.27 | 00:00:00 | | 2007-01-17 | 6,091,600 | 3.27 | 3.28 | 3.22 | 3.24 | 00:00:00 | | 2007-01-18 | 10,994,700 | 3.25 | 3.31 | 3.24 | 3.30 | 00:00:00 | | 2007-01-19 | 8,590,600 | 3.30 | 3.35 | 3.27 | 3.34 | 00:00:00 | | 2007-01-22 | 6,050,400 | 3.34 | 3.34 | 3.28 | 3.28 | 00:00:00 | | 2007-01-23 | 7,194,100 | 3.29 | 3.31 | 3.25 | 3.26 | 00:00:00 | | 2007-01-24 | 7,178,200 | 3.28 | 3.32 | 3.27 | 3.27 | 00:00:00 | | 2007-01-25 | 5,231,200 | 3.28 | 3.29 | 3.25 | 3.26 | 00:00:00 | | 2007-01-26 | 5,061,500 | 3.24 | 3.30 | 3.24 | 3.27 | 00:00:00 | | 2007-01-29 | 6,287,300 | 3.27 | 3.34 | 3.27 | 3.32 | 00:00:00 | | 2007-01-30 | 11,628,400 | 3.33 | 3.41 | 3.33 | 3.41 | 00:00:00 | | 2007-01-31 | 14,089,000 | 3.41 | 3.46 | 3.38 | 3.45 | 00:00:00 | | 2007-02-01 | 8,950,000 | 3.45 | 3.46 | 3.42 | 3.43 | 00:00:00 | | 2007-02-02 | 38,847,000 | 3.45 | 3.52 | 3.24 | 3.24 | 00:00:00 | | 2007-02-05 | 37,955,900 | 3.21 | 3.34 | 3.18 | 3.28 | 00:00:00 | | 2007-02-06 | 10,255,100 | 3.29 | 3.34 | 3.28 | 3.32 | 00:00:00 | | 2007-02-07 | 12,330,300 | 3.34 | 3.38 | 3.33 | 3.38 | 00:00:00 | | 2007-02-08 | 6,950,500 | 3.38 | 3.39 | 3.34 | 3.36 | 00:00:00 | | 2007-02-09 | 4,909,200 | 3.35 | 3.36 | 3.33 | 3.34 | 00:00:00 | | 2007-02-12 | 7,325,300 | 3.32 | 3.33 | 3.29 | 3.31 | 00:00:00 | | 2007-02-13 | 8,387,600 | 3.31 | 3.39 | 3.29 | 3.38 | 00:00:00 | | 2007-02-14 | 9,529,000 | 3.38 | 3.38 | 3.33 | 3.34 | 00:00:00 | | 2007-02-15 | 6,025,400 | 3.35 | 3.38 | 3.33 | 3.33 | 00:00:00 | | 2007-02-16 | 9,086,200 | 3.33 | 3.34 | 3.29 | 3.34 | 00:00:00 | | 2007-02-20 | 5,448,800 | 3.32 | 3.33 | 3.27 | 3.31 | 00:00:00 | | 2007-02-21 | 6,294,600 | 3.32 | 3.34 | 3.28 | 3.30 | 00:00:00 | | 2007-02-22 | 3,526,800 | 3.30 | 3.34 | 3.30 | 3.32 | 00:00:00 | | 2007-02-23 | 3,840,200 | 3.31 | 3.32 | 3.29 | 3.30 | 00:00:00 | | 2007-02-26 | 4,123,300 | 3.30 | 3.35 | 3.29 | 3.34 | 00:00:00 | | 2007-02-27 | 19,772,400 | 3.32 | 3.33 | 3.17 | 3.19 | 00:00:00 | | 2007-02-28 | 24,205,000 | 3.10 | 3.26 | 3.09 | 3.24 | 00:00:00 | | 2007-03-01 | 15,381,400 | 3.21 | 3.26 | 3.13 | 3.16 | 00:00:00 | | 2007-03-02 | 14,604,100 | 3.17 | 3.21 | 3.14 | 3.18 | 00:00:00 | | 2007-03-05 | 15,041,400 | 3.12 | 3.19 | 3.09 | 3.16 | 00:00:00 | | 2007-03-06 | 5,082,300 | 3.18 | 3.20 | 3.13 | 3.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
