|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-06 | 5,082,300 | 3.18 | 3.20 | 3.13 | 3.17 | 00:00:00 | | 2007-03-07 | 3,927,200 | 3.18 | 3.19 | 3.16 | 3.18 | 00:00:00 | | 2007-03-08 | 8,527,400 | 3.18 | 3.26 | 3.18 | 3.25 | 00:00:00 | | 2007-03-09 | 4,284,100 | 3.24 | 3.26 | 3.21 | 3.24 | 00:00:00 | | 2007-03-12 | 4,094,200 | 3.24 | 3.26 | 3.19 | 3.21 | 00:00:00 | | 2007-03-13 | 4,519,200 | 3.21 | 3.22 | 3.16 | 3.18 | 00:00:00 | | 2007-03-14 | 8,016,300 | 3.14 | 3.17 | 3.11 | 3.12 | 00:00:00 | | 2007-03-15 | 6,700,800 | 3.16 | 3.17 | 3.12 | 3.15 | 00:00:00 | | 2007-03-16 | 9,804,200 | 3.16 | 3.18 | 3.11 | 3.12 | 00:00:00 | | 2007-03-19 | 7,903,100 | 3.13 | 3.15 | 3.11 | 3.14 | 00:00:00 | | 2007-03-20 | 10,434,900 | 3.14 | 3.14 | 3.11 | 3.13 | 00:00:00 | | 2007-03-21 | 47,845,800 | 3.13 | 3.30 | 3.04 | 3.13 | 00:00:00 | | 2007-03-22 | 12,909,900 | 3.15 | 3.20 | 3.14 | 3.20 | 00:00:00 | | 2007-03-23 | 7,258,800 | 3.20 | 3.23 | 3.18 | 3.21 | 00:00:00 | | 2007-03-26 | 7,084,100 | 3.18 | 3.21 | 3.15 | 3.15 | 00:00:00 | | 2007-03-27 | 4,401,400 | 3.16 | 3.19 | 3.15 | 3.19 | 00:00:00 | | 2007-03-28 | 7,594,400 | 3.16 | 3.19 | 3.13 | 3.13 | 00:00:00 | | 2007-03-29 | 5,667,800 | 3.16 | 3.22 | 3.15 | 3.21 | 00:00:00 | | 2007-03-30 | 2,927,400 | 3.21 | 3.23 | 3.19 | 3.21 | 00:00:00 | | 2007-04-02 | 6,146,200 | 3.20 | 3.22 | 3.18 | 3.22 | 00:00:00 | | 2007-04-03 | 10,441,400 | 3.22 | 3.22 | 3.18 | 3.18 | 00:00:00 | | 2007-04-04 | 4,565,900 | 3.19 | 3.20 | 3.18 | 3.19 | 00:00:00 | | 2007-04-05 | 3,114,400 | 3.20 | 3.20 | 3.18 | 3.19 | 00:00:00 | | 2007-04-10 | 6,180,600 | 3.20 | 3.24 | 3.18 | 3.24 | 00:00:00 | | 2007-04-11 | 4,457,000 | 3.24 | 3.24 | 3.19 | 3.21 | 00:00:00 | | 2007-04-12 | 4,191,700 | 3.19 | 3.21 | 3.18 | 3.21 | 00:00:00 | | 2007-04-13 | 4,567,000 | 3.22 | 3.25 | 3.21 | 3.25 | 00:00:00 | | 2007-04-16 | 5,436,400 | 3.24 | 3.27 | 3.24 | 3.26 | 00:00:00 | | 2007-04-17 | 2,996,100 | 3.26 | 3.26 | 3.22 | 3.24 | 00:00:00 | | 2007-04-18 | 6,858,700 | 3.24 | 3.24 | 3.18 | 3.19 | 00:00:00 | | 2007-04-19 | 8,702,900 | 3.18 | 3.26 | 3.16 | 3.24 | 00:00:00 | | 2007-04-20 | 5,412,500 | 3.26 | 3.28 | 3.24 | 3.25 | 00:00:00 | | 2007-04-23 | 8,300,600 | 3.25 | 3.32 | 3.22 | 3.31 | 00:00:00 | | 2007-04-24 | 6,338,500 | 3.29 | 3.31 | 3.25 | 3.28 | 00:00:00 | | 2007-04-26 | 9,063,200 | 3.26 | 3.33 | 3.25 | 3.28 | 00:00:00 | | 2007-04-27 | 8,983,400 | 3.27 | 3.31 | 3.23 | 3.25 | 00:00:00 | | 2007-04-30 | 5,649,300 | 3.27 | 3.30 | 3.25 | 3.28 | 00:00:00 | | 2007-05-02 | 9,420,800 | 3.29 | 3.30 | 3.25 | 3.27 | 00:00:00 | | 2007-05-03 | 10,077,800 | 3.27 | 3.29 | 3.24 | 3.28 | 00:00:00 | | 2007-05-04 | 12,047,400 | 3.31 | 3.33 | 3.26 | 3.29 | 00:00:00 | | 2007-05-07 | 4,470,800 | 3.30 | 3.30 | 3.24 | 3.26 | 00:00:00 | | 2007-05-08 | 9,209,500 | 3.24 | 3.25 | 3.20 | 3.21 | 00:00:00 | | 2007-05-09 | 7,205,600 | 3.21 | 3.24 | 3.19 | 3.20 | 00:00:00 | | 2007-05-10 | 8,382,900 | 3.20 | 3.20 | 3.17 | 3.17 | 00:00:00 | | 2007-05-11 | 11,139,300 | 3.16 | 3.16 | 3.12 | 3.12 | 00:00:00 | | 2007-05-14 | 8,475,800 | 3.04 | 3.18 | 3.11 | 3.14 | 00:00:00 | | 2007-05-15 | 27,537,900 | 3.14 | 3.28 | 3.13 | 3.26 | 00:00:00 | | 2007-05-16 | 19,477,400 | 3.24 | 3.31 | 3.22 | 3.28 | 00:00:00 | | 2007-05-17 | 11,356,300 | 3.28 | 3.31 | 3.27 | 3.28 | 00:00:00 | | 2007-05-18 | 12,743,400 | 3.28 | 3.33 | 3.27 | 3.31 | 00:00:00 | | 2007-05-21 | 12,243,100 | 3.33 | 3.38 | 3.31 | 3.33 | 00:00:00 | | 2007-05-22 | 9,551,000 | 3.35 | 3.36 | 3.31 | 3.34 | 00:00:00 | | 2007-05-23 | 12,152,200 | 3.35 | 3.36 | 3.32 | 3.32 | 00:00:00 | | 2007-05-24 | 9,548,000 | 3.30 | 3.33 | 3.30 | 3.30 | 00:00:00 | | 2007-05-25 | 8,222,400 | 3.28 | 3.31 | 3.26 | 3.27 | 00:00:00 | | 2007-05-28 | 2,426,200 | 3.29 | 3.31 | 3.27 | 3.31 | 00:00:00 | | 2007-05-29 | 12,577,300 | 3.31 | 3.34 | 3.30 | 3.30 | 00:00:00 | | 2007-05-30 | 11,033,800 | 3.30 | 3.30 | 3.26 | 3.29 | 00:00:00 | | 2007-05-31 | 63,026,700 | 3.30 | 3.34 | 3.29 | 3.32 | 00:00:00 | | 2007-06-04 | 6,954,200 | 3.27 | 3.29 | 3.22 | 3.23 | 00:00:00 | | 2007-06-05 | 5,966,700 | 3.26 | 3.28 | 3.25 | 3.27 | 00:00:00 | | 2007-06-06 | 29,795,800 | 3.27 | 3.29 | 3.18 | 3.20 | 00:00:00 | | 2007-06-07 | 38,221,700 | 3.20 | 3.21 | 3.10 | 3.12 | 00:00:00 | | 2007-06-08 | 12,217,400 | 3.11 | 3.18 | 3.10 | 3.16 | 00:00:00 | | 2007-06-11 | 5,312,400 | 3.16 | 3.18 | 3.14 | 3.17 | 00:00:00 | | 2007-06-12 | 36,437,300 | 3.17 | 3.17 | 3.10 | 3.12 | 00:00:00 | | 2007-06-13 | 22,925,100 | 3.11 | 3.20 | 3.05 | 3.18 | 00:00:00 | | 2007-06-14 | 12,017,900 | 3.20 | 3.22 | 3.16 | 3.20 | 00:00:00 | | 2007-06-15 | 22,344,600 | 3.23 | 3.23 | 3.16 | 3.18 | 00:00:00 | | 2007-06-18 | 15,321,700 | 3.16 | 3.23 | 3.13 | 3.21 | 00:00:00 | | 2007-06-19 | 7,500,900 | 3.21 | 3.23 | 3.19 | 3.20 | 00:00:00 | | 2007-06-20 | 11,813,000 | 3.22 | 3.23 | 3.20 | 3.23 | 00:00:00 | | 2007-06-21 | 9,559,900 | 3.22 | 3.22 | 3.17 | 3.20 | 00:00:00 | | 2007-06-22 | 12,556,500 | 3.18 | 3.26 | 3.17 | 3.24 | 00:00:00 | | 2007-06-25 | 9,349,100 | 3.22 | 3.24 | 3.18 | 3.21 | 00:00:00 | | 2007-06-26 | 22,927,200 | 3.12 | 3.19 | 3.11 | 3.16 | 00:00:00 | | 2007-06-27 | 10,603,800 | 3.15 | 3.16 | 3.13 | 3.14 | 00:00:00 | | 2007-06-28 | 7,030,400 | 3.14 | 3.16 | 3.13 | 3.15 | 00:00:00 | | 2007-06-29 | 7,092,900 | 3.15 | 3.15 | 3.12 | 3.14 | 00:00:00 | | 2007-07-02 | 54,241,000 | 3.00 | 3.16 | 2.84 | 3.00 | 00:00:00 | | 2007-07-03 | 27,942,200 | 2.99 | 3.10 | 2.96 | 3.04 | 00:00:00 | | 2007-07-04 | 13,741,700 | 3.04 | 3.05 | 2.99 | 3.01 | 00:00:00 | | 2007-07-05 | 9,688,200 | 3.02 | 3.02 | 2.96 | 2.97 | 00:00:00 | | 2007-07-06 | 31,257,900 | 2.97 | 2.98 | 2.89 | 2.95 | 00:00:00 | | 2007-07-09 | 5,472,500 | 2.97 | 2.99 | 2.95 | 2.98 | 00:00:00 | | 2007-07-10 | 6,660,700 | 2.98 | 3.00 | 2.93 | 2.94 | 00:00:00 | | 2007-07-11 | 15,341,500 | 2.91 | 2.96 | 2.87 | 2.90 | 00:00:00 | | 2007-07-12 | 4,848,800 | 2.90 | 2.93 | 2.90 | 2.93 | 00:00:00 | | 2007-07-13 | 7,140,100 | 2.96 | 2.98 | 2.89 | 2.91 | 00:00:00 | | 2007-07-16 | 5,158,100 | 2.91 | 2.92 | 2.87 | 2.88 | 00:00:00 | | 2007-07-17 | 9,544,100 | 2.88 | 2.89 | 2.85 | 2.86 | 00:00:00 | | 2007-07-18 | 8,800,700 | 2.86 | 2.88 | 2.83 | 2.86 | 00:00:00 | | 2007-07-19 | 5,698,300 | 2.87 | 2.93 | 2.85 | 2.87 | 00:00:00 | | 2007-07-20 | 9,108,500 | 2.87 | 2.89 | 2.83 | 2.84 | 00:00:00 | | 2007-07-23 | 6,555,700 | 2.84 | 2.86 | 2.81 | 2.83 | 00:00:00 | | 2007-07-24 | 10,602,200 | 2.82 | 2.88 | 2.82 | 2.82 | 00:00:00 | | 2007-07-25 | 20,272,700 | 2.81 | 2.83 | 2.70 | 2.76 | 00:00:00 | | 2007-07-26 | 22,812,300 | 2.79 | 2.79 | 2.60 | 2.65 | 00:00:00 | | 2007-07-27 | 23,204,000 | 2.70 | 2.70 | 2.58 | 2.61 | 00:00:00 | | 2007-07-30 | 18,616,500 | 2.61 | 2.65 | 2.52 | 2.55 | 00:00:00 | | 2007-07-31 | 23,197,600 | 2.55 | 2.63 | 2.55 | 2.62 | 00:00:00 | | 2007-08-01 | 18,219,400 | 2.58 | 2.59 | 2.48 | 2.58 | 00:00:00 | | 2007-08-02 | 18,087,800 | 2.60 | 2.60 | 2.49 | 2.50 | 00:00:00 | | 2007-08-03 | 17,251,100 | 2.52 | 2.61 | 2.52 | 2.59 | 00:00:00 | | 2007-08-06 | 14,625,800 | 2.58 | 2.65 | 2.57 | 2.62 | 00:00:00 | | 2007-08-07 | 13,560,900 | 2.64 | 2.64 | 2.55 | 2.59 | 00:00:00 | | 2007-08-08 | 11,362,000 | 2.60 | 2.63 | 2.58 | 2.61 | 00:00:00 | | 2007-08-09 | 16,262,500 | 2.60 | 2.70 | 2.55 | 2.59 | 00:00:00 | | 2007-08-10 | 31,023,200 | 2.55 | 2.56 | 2.43 | 2.45 | 00:00:00 | | 2007-08-13 | 15,310,500 | 2.46 | 2.47 | 2.39 | 2.43 | 00:00:00 | | 2007-08-14 | 16,809,300 | 2.40 | 2.57 | 2.40 | 2.53 | 00:00:00 | | 2007-08-16 | 21,599,900 | 2.47 | 2.55 | 2.39 | 2.39 | 00:00:00 | | 2007-08-17 | 18,914,700 | 2.36 | 2.47 | 2.32 | 2.43 | 00:00:00 | | 2007-08-20 | 11,672,700 | 2.46 | 2.53 | 2.45 | 2.47 | 00:00:00 | | 2007-08-21 | 8,321,900 | 2.47 | 2.48 | 2.45 | 2.47 | 00:00:00 | | 2007-08-22 | 8,984,200 | 2.49 | 2.54 | 2.48 | 2.53 | 00:00:00 | | 2007-08-23 | 6,847,900 | 2.54 | 2.57 | 2.49 | 2.51 | 00:00:00 | | 2007-08-24 | 3,843,200 | 2.49 | 2.55 | 2.49 | 2.54 | 00:00:00 | | 2007-08-27 | 2,372,100 | 2.56 | 2.58 | 2.54 | 2.56 | 00:00:00 | | 2007-08-28 | 8,020,600 | 2.56 | 2.60 | 2.55 | 2.56 | 00:00:00 | | 2007-08-29 | 7,340,300 | 2.55 | 2.59 | 2.53 | 2.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
