|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-29 | 7,340,300 | 2.55 | 2.59 | 2.53 | 2.57 | 00:00:00 | | 2007-08-30 | 4,602,400 | 2.59 | 2.62 | 2.57 | 2.59 | 00:00:00 | | 2007-08-31 | 5,433,100 | 2.62 | 2.65 | 2.59 | 2.65 | 00:00:00 | | 2007-09-03 | 3,128,700 | 2.66 | 2.69 | 2.63 | 2.66 | 00:00:00 | | 2007-09-04 | 5,803,700 | 2.67 | 2.71 | 2.62 | 2.70 | 00:00:00 | | 2007-09-05 | 8,119,900 | 2.69 | 2.69 | 2.59 | 2.61 | 00:00:00 | | 2007-09-06 | 6,624,600 | 2.61 | 2.64 | 2.58 | 2.60 | 00:00:00 | | 2007-09-07 | 6,918,600 | 2.60 | 2.64 | 2.57 | 2.58 | 00:00:00 | | 2007-09-10 | 8,653,600 | 2.60 | 2.60 | 2.53 | 2.55 | 00:00:00 | | 2007-09-11 | 10,013,700 | 2.56 | 2.58 | 2.54 | 2.55 | 00:00:00 | | 2007-09-12 | 18,199,800 | 2.54 | 2.59 | 2.48 | 2.54 | 00:00:00 | | 2007-09-13 | 6,109,100 | 2.54 | 2.58 | 2.49 | 2.52 | 00:00:00 | | 2007-09-14 | 6,990,400 | 2.55 | 2.57 | 2.51 | 2.54 | 00:00:00 | | 2007-09-17 | 8,117,000 | 2.54 | 2.54 | 2.47 | 2.48 | 00:00:00 | | 2007-09-18 | 18,081,600 | 2.45 | 2.53 | 2.41 | 2.51 | 00:00:00 | | 2007-09-19 | 13,223,300 | 2.55 | 2.59 | 2.53 | 2.57 | 00:00:00 | | 2007-09-20 | 11,345,500 | 2.58 | 2.59 | 2.49 | 2.52 | 00:00:00 | | 2007-09-21 | 9,935,300 | 2.52 | 2.54 | 2.50 | 2.54 | 00:00:00 | | 2007-09-24 | 7,444,700 | 2.60 | 2.60 | 2.48 | 2.50 | 00:00:00 | | 2007-09-25 | 6,861,800 | 2.48 | 2.49 | 2.45 | 2.45 | 00:00:00 | | 2007-09-26 | 5,440,200 | 2.47 | 2.47 | 2.45 | 2.46 | 00:00:00 | | 2007-09-27 | 12,395,800 | 2.47 | 2.54 | 2.46 | 2.53 | 00:00:00 | | 2007-09-28 | 8,247,600 | 2.53 | 2.53 | 2.48 | 2.49 | 00:00:00 | | 2007-10-01 | 5,731,300 | 2.49 | 2.56 | 2.48 | 2.55 | 00:00:00 | | 2007-10-02 | 9,513,100 | 2.57 | 2.60 | 2.54 | 2.58 | 00:00:00 | | 2007-10-03 | 4,716,600 | 2.59 | 2.61 | 2.56 | 2.58 | 00:00:00 | | 2007-10-04 | 7,233,800 | 2.58 | 2.60 | 2.54 | 2.58 | 00:00:00 | | 2007-10-05 | 6,325,600 | 2.58 | 2.62 | 2.57 | 2.61 | 00:00:00 | | 2007-10-08 | 7,236,000 | 2.62 | 2.69 | 2.61 | 2.68 | 00:00:00 | | 2007-10-09 | 7,064,600 | 2.68 | 2.68 | 2.63 | 2.65 | 00:00:00 | | 2007-10-10 | 6,887,800 | 2.66 | 2.67 | 2.62 | 2.66 | 00:00:00 | | 2007-10-11 | 7,047,400 | 2.67 | 2.71 | 2.66 | 2.68 | 00:00:00 | | 2007-10-12 | 6,434,200 | 2.66 | 2.69 | 2.64 | 2.68 | 00:00:00 | | 2007-10-15 | 12,969,500 | 2.68 | 2.77 | 2.67 | 2.72 | 00:00:00 | | 2007-10-16 | 7,932,400 | 2.72 | 2.73 | 2.62 | 2.68 | 00:00:00 | | 2007-10-17 | 9,130,100 | 2.68 | 2.74 | 2.64 | 2.72 | 00:00:00 | | 2007-10-18 | 7,222,200 | 2.72 | 2.73 | 2.65 | 2.67 | 00:00:00 | | 2007-10-19 | 5,819,800 | 2.66 | 2.68 | 2.60 | 2.62 | 00:00:00 | | 2007-10-22 | 12,636,500 | 2.58 | 2.59 | 2.50 | 2.57 | 00:00:00 | | 2007-10-23 | 7,900,000 | 2.58 | 2.65 | 2.58 | 2.60 | 00:00:00 | | 2007-10-24 | 9,176,400 | 2.59 | 2.61 | 2.52 | 2.55 | 00:00:00 | | 2007-10-25 | 7,528,600 | 2.55 | 2.58 | 2.54 | 2.55 | 00:00:00 | | 2007-10-26 | 8,525,700 | 2.55 | 2.55 | 2.50 | 2.53 | 00:00:00 | | 2007-10-29 | 7,817,800 | 2.53 | 2.56 | 2.51 | 2.54 | 00:00:00 | | 2007-10-30 | 3,439,000 | 2.52 | 2.55 | 2.52 | 2.53 | 00:00:00 | | 2007-10-31 | 5,303,900 | 2.54 | 2.56 | 2.51 | 2.55 | 00:00:00 | | 2007-11-01 | 4,249,000 | 2.56 | 2.56 | 2.51 | 2.52 | 00:00:00 | | 2007-11-02 | 4,103,100 | 2.51 | 2.54 | 2.50 | 2.51 | 00:00:00 | | 2007-11-05 | 9,370,500 | 2.49 | 2.50 | 2.44 | 2.44 | 00:00:00 | | 2007-11-06 | 11,552,100 | 2.46 | 2.55 | 2.44 | 2.51 | 00:00:00 | | 2007-11-07 | 11,697,800 | 2.51 | 2.56 | 2.48 | 2.54 | 00:00:00 | | 2007-11-08 | 15,011,300 | 2.52 | 2.64 | 2.51 | 2.55 | 00:00:00 | | 2007-11-09 | 9,952,100 | 2.55 | 2.56 | 2.50 | 2.51 | 00:00:00 | | 2007-11-12 | 7,569,800 | 2.49 | 2.55 | 2.49 | 2.53 | 00:00:00 | | 2007-11-13 | 21,253,300 | 2.53 | 2.63 | 2.52 | 2.61 | 00:00:00 | | 2007-11-14 | 10,767,900 | 2.63 | 2.66 | 2.59 | 2.62 | 00:00:00 | | 2007-11-15 | 19,840,300 | 2.62 | 2.76 | 2.62 | 2.66 | 00:00:00 | | 2007-11-16 | 12,833,600 | 2.66 | 2.68 | 2.63 | 2.65 | 00:00:00 | | 2007-11-19 | 9,917,100 | 2.65 | 2.70 | 2.57 | 2.59 | 00:00:00 | | 2007-11-20 | 8,600,200 | 2.60 | 2.66 | 2.59 | 2.64 | 00:00:00 | | 2007-11-21 | 15,126,800 | 2.61 | 2.64 | 2.53 | 2.56 | 00:00:00 | | 2007-11-22 | 7,655,100 | 2.57 | 2.61 | 2.53 | 2.59 | 00:00:00 | | 2007-11-23 | 7,870,600 | 2.59 | 2.62 | 2.58 | 2.59 | 00:00:00 | | 2007-11-26 | 13,136,300 | 2.67 | 2.80 | 2.60 | 2.65 | 00:00:00 | | 2007-11-27 | 8,614,700 | 2.63 | 2.67 | 2.61 | 2.65 | 00:00:00 | | 2007-11-28 | 10,246,600 | 2.65 | 2.67 | 2.62 | 2.66 | 00:00:00 | | 2007-11-29 | 7,539,200 | 2.67 | 2.67 | 2.62 | 2.63 | 00:00:00 | | 2007-11-30 | 10,799,400 | 2.63 | 2.64 | 2.62 | 2.63 | 00:00:00 | | 2007-12-03 | 9,699,200 | 2.63 | 2.66 | 2.60 | 2.61 | 00:00:00 | | 2007-12-04 | 8,000,200 | 2.62 | 2.62 | 2.58 | 2.58 | 00:00:00 | | 2007-12-05 | 6,078,700 | 2.60 | 2.61 | 2.58 | 2.60 | 00:00:00 | | 2007-12-06 | 6,888,600 | 2.59 | 2.60 | 2.55 | 2.56 | 00:00:00 | | 2007-12-07 | 6,789,800 | 2.58 | 2.59 | 2.56 | 2.57 | 00:00:00 | | 2007-12-10 | 10,098,400 | 2.55 | 2.62 | 2.55 | 2.62 | 00:00:00 | | 2007-12-11 | 9,906,600 | 2.62 | 2.65 | 2.60 | 2.62 | 00:00:00 | | 2007-12-12 | 9,738,800 | 2.58 | 2.66 | 2.58 | 2.63 | 00:00:00 | | 2007-12-13 | 9,887,600 | 2.61 | 2.62 | 2.57 | 2.59 | 00:00:00 | | 2007-12-14 | 4,306,500 | 2.60 | 2.61 | 2.57 | 2.58 | 00:00:00 | | 2007-12-17 | 5,269,600 | 2.55 | 2.60 | 2.55 | 2.58 | 00:00:00 | | 2007-12-18 | 7,409,000 | 2.56 | 2.60 | 2.56 | 2.57 | 00:00:00 | | 2007-12-19 | 10,321,100 | 2.57 | 2.58 | 2.51 | 2.51 | 00:00:00 | | 2007-12-20 | 6,356,300 | 2.51 | 2.52 | 2.48 | 2.51 | 00:00:00 | | 2007-12-21 | 16,704,600 | 2.50 | 2.58 | 2.50 | 2.56 | 00:00:00 | | 2007-12-27 | 20,908,200 | 2.61 | 2.68 | 2.57 | 2.63 | 00:00:00 | | 2007-12-28 | 7,660,200 | 2.61 | 2.66 | 2.61 | 2.66 | 00:00:00 | | 2008-01-02 | 6,275,200 | 2.64 | 2.68 | 2.61 | 2.64 | 00:00:00 | | 2008-01-03 | 8,684,700 | 2.63 | 2.64 | 2.55 | 2.57 | 00:00:00 | | 2008-01-04 | 7,189,400 | 2.57 | 2.60 | 2.51 | 2.52 | 00:00:00 | | 2008-01-07 | 8,370,600 | 2.52 | 2.59 | 2.49 | 2.54 | 00:00:00 | | 2008-01-08 | 9,819,700 | 2.54 | 2.61 | 2.54 | 2.60 | 00:00:00 | | 2008-01-09 | 9,965,000 | 2.59 | 2.59 | 2.53 | 2.55 | 00:00:00 | | 2008-01-10 | 8,374,800 | 2.57 | 2.59 | 2.51 | 2.52 | 00:00:00 | | 2008-01-11 | 15,499,100 | 2.53 | 2.53 | 2.41 | 2.46 | 00:00:00 | | 2008-01-14 | 8,066,700 | 2.46 | 2.54 | 2.45 | 2.51 | 00:00:00 | | 2008-01-15 | 12,682,700 | 2.51 | 2.51 | 2.39 | 2.40 | 00:00:00 | | 2008-01-16 | 13,277,000 | 2.36 | 2.40 | 2.24 | 2.37 | 00:00:00 | | 2008-01-17 | 7,542,000 | 2.38 | 2.39 | 2.34 | 2.34 | 00:00:00 | | 2008-01-18 | 13,003,300 | 2.34 | 2.41 | 2.32 | 2.32 | 00:00:00 | | 2008-01-21 | 13,421,600 | 2.23 | 2.33 | 2.19 | 2.25 | 00:00:00 | | 2008-01-22 | 15,941,000 | 2.16 | 2.32 | 2.12 | 2.25 | 00:00:00 | | 2008-01-23 | 10,571,900 | 2.25 | 2.26 | 2.18 | 2.21 | 00:00:00 | | 2008-01-24 | 6,522,200 | 2.26 | 2.29 | 2.22 | 2.26 | 00:00:00 | | 2008-01-25 | 14,103,100 | 2.30 | 2.37 | 2.28 | 2.36 | 00:00:00 | | 2008-01-28 | 12,320,000 | 2.32 | 2.37 | 2.30 | 2.34 | 00:00:00 | | 2008-01-29 | 17,261,800 | 2.38 | 2.45 | 2.35 | 2.41 | 00:00:00 | | 2008-01-30 | 8,697,300 | 2.41 | 2.47 | 2.40 | 2.42 | 00:00:00 | | 2008-01-31 | 10,290,700 | 2.41 | 2.46 | 2.38 | 2.41 | 00:00:00 | | 2008-02-01 | 10,741,700 | 2.43 | 2.46 | 2.40 | 2.45 | 00:00:00 | | 2008-02-04 | 4,884,700 | 2.46 | 2.47 | 2.43 | 2.45 | 00:00:00 | | 2008-02-05 | 10,755,300 | 2.45 | 2.46 | 2.36 | 2.39 | 00:00:00 | | 2008-02-06 | 11,752,500 | 2.35 | 2.41 | 2.35 | 2.38 | 00:00:00 | | 2008-02-07 | 9,948,500 | 2.38 | 2.43 | 2.36 | 2.38 | 00:00:00 | | 2008-02-08 | 29,555,500 | 2.44 | 2.51 | 2.43 | 2.49 | 00:00:00 | | 2008-02-11 | 11,569,700 | 2.47 | 2.47 | 2.39 | 2.43 | 00:00:00 | | 2008-02-12 | 9,417,200 | 2.44 | 2.49 | 2.41 | 2.48 | 00:00:00 | | 2008-02-13 | 8,510,100 | 2.47 | 2.48 | 2.44 | 2.47 | 00:00:00 | | 2008-02-14 | 7,854,400 | 2.49 | 2.54 | 2.46 | 2.47 | 00:00:00 | | 2008-02-15 | 6,769,900 | 2.47 | 2.48 | 2.42 | 2.44 | 00:00:00 | | 2008-02-18 | 4,129,700 | 2.46 | 2.46 | 2.41 | 2.44 | 00:00:00 | | 2008-02-19 | 7,153,400 | 2.42 | 2.45 | 2.40 | 2.42 | 00:00:00 | | 2008-02-20 | 7,260,100 | 2.39 | 2.41 | 2.38 | 2.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
