|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-20 | 7,260,100 | 2.39 | 2.41 | 2.38 | 2.39 | 00:00:00 | | 2008-02-21 | 8,326,700 | 2.41 | 2.43 | 2.36 | 2.37 | 00:00:00 | | 2008-02-22 | 7,919,100 | 2.37 | 2.45 | 2.37 | 2.40 | 00:00:00 | | 2008-02-25 | 6,522,200 | 2.42 | 2.47 | 2.41 | 2.46 | 00:00:00 | | 2008-02-26 | 9,973,300 | 2.47 | 2.51 | 2.44 | 2.50 | 00:00:00 | | 2008-02-27 | 6,476,100 | 2.51 | 2.52 | 2.46 | 2.51 | 00:00:00 | | 2008-02-28 | 14,142,400 | 2.48 | 2.55 | 2.48 | 2.52 | 00:00:00 | | 2008-02-29 | 14,137,900 | 2.50 | 2.61 | 2.50 | 2.52 | 00:00:00 | | 2008-03-03 | 9,384,600 | 2.50 | 2.54 | 2.50 | 2.53 | 00:00:00 | | 2008-03-04 | 18,607,000 | 2.54 | 2.63 | 2.53 | 2.57 | 00:00:00 | | 2008-03-05 | 13,094,000 | 2.59 | 2.65 | 2.57 | 2.60 | 00:00:00 | | 2008-03-06 | 7,639,000 | 2.60 | 2.60 | 2.54 | 2.54 | 00:00:00 | | 2008-03-07 | 19,119,900 | 2.53 | 2.54 | 2.41 | 2.42 | 00:00:00 | | 2008-03-10 | 13,699,800 | 2.41 | 2.43 | 2.35 | 2.36 | 00:00:00 | | 2008-03-11 | 11,946,200 | 2.36 | 2.41 | 2.33 | 2.39 | 00:00:00 | | 2008-03-12 | 14,901,600 | 2.43 | 2.53 | 2.40 | 2.51 | 00:00:00 | | 2008-03-13 | 11,249,700 | 2.47 | 2.51 | 2.45 | 2.51 | 00:00:00 | | 2008-03-14 | 8,850,000 | 2.51 | 2.53 | 2.44 | 2.46 | 00:00:00 | | 2008-03-18 | 5,198,000 | 2.41 | 2.43 | 2.39 | 2.43 | 00:00:00 | | 2008-03-19 | 8,967,400 | 2.45 | 2.47 | 2.37 | 2.45 | 00:00:00 | | 2008-03-20 | 12,840,000 | 2.43 | 2.50 | 2.42 | 2.44 | 00:00:00 | | 2008-03-25 | 9,487,000 | 2.56 | 2.56 | 2.40 | 2.44 | 00:00:00 | | 2008-03-26 | 11,349,500 | 2.44 | 2.52 | 2.42 | 2.46 | 00:00:00 | | 2008-03-27 | 9,893,700 | 2.45 | 2.51 | 2.45 | 2.49 | 00:00:00 | | 2008-03-28 | 6,192,400 | 2.50 | 2.50 | 2.45 | 2.46 | 00:00:00 | | 2008-03-31 | 13,428,700 | 2.44 | 2.48 | 2.42 | 2.43 | 00:00:00 | | 2008-04-01 | 22,261,700 | 2.41 | 2.44 | 2.39 | 2.40 | 00:00:00 | | 2008-04-02 | 22,787,300 | 2.41 | 2.44 | 2.37 | 2.43 | 00:00:00 | | 2008-04-03 | 9,002,800 | 2.43 | 2.44 | 2.41 | 2.42 | 00:00:00 | | 2008-04-04 | 18,600,200 | 2.44 | 2.44 | 2.40 | 2.42 | 00:00:00 | | 2008-04-07 | 13,472,000 | 2.44 | 2.46 | 2.43 | 2.45 | 00:00:00 | | 2008-04-08 | 51,336,800 | 2.49 | 2.50 | 2.44 | 2.47 | 00:00:00 | | 2008-04-09 | 80,671,500 | 2.50 | 2.57 | 2.48 | 2.54 | 00:00:00 | | 2008-04-10 | 79,812,000 | 2.54 | 2.57 | 2.49 | 2.51 | 00:00:00 | | 2008-04-11 | 53,751,800 | 2.53 | 2.58 | 2.50 | 2.52 | 00:00:00 | | 2008-04-14 | 32,529,500 | 2.49 | 2.51 | 2.48 | 2.49 | 00:00:00 | | 2008-04-15 | 122,670,700 | 2.50 | 2.55 | 2.32 | 2.38 | 00:00:00 | | 2008-04-16 | 157,785,700 | 2.31 | 2.33 | 2.20 | 2.30 | 00:00:00 | | 2008-04-17 | 65,619,600 | 2.31 | 2.31 | 2.22 | 2.28 | 00:00:00 | | 2008-04-18 | 28,428,900 | 2.29 | 2.31 | 2.21 | 2.31 | 00:00:00 | | 2008-04-21 | 14,500,100 | 2.16 | 2.19 | 2.14 | 2.15 | 00:00:00 | | 2008-04-22 | 62,754,600 | 2.13 | 2.13 | 2.08 | 2.09 | 00:00:00 | | 2008-04-23 | 211,952,500 | 2.11 | 2.16 | 2.09 | 2.16 | 00:00:00 | | 2008-04-24 | 79,575,100 | 2.14 | 2.15 | 2.10 | 2.14 | 00:00:00 | | 2008-04-25 | 40,823,300 | 2.12 | 2.14 | 2.10 | 2.10 | 00:00:00 | | 2008-04-28 | 15,624,100 | 2.10 | 2.13 | 2.09 | 2.10 | 00:00:00 | | 2008-04-29 | 19,943,700 | 2.10 | 2.16 | 2.09 | 2.15 | 00:00:00 | | 2008-04-30 | 41,128,900 | 2.16 | 2.20 | 2.12 | 2.20 | 00:00:00 | | 2008-05-02 | 25,138,700 | 2.22 | 2.29 | 2.22 | 2.24 | 00:00:00 | | 2008-05-05 | 7,182,200 | 2.24 | 2.25 | 2.22 | 2.23 | 00:00:00 | | 2008-05-06 | 9,248,700 | 2.24 | 2.24 | 2.20 | 2.20 | 00:00:00 | | 2008-05-07 | 7,202,400 | 2.22 | 2.22 | 2.20 | 2.21 | 00:00:00 | | 2008-05-08 | 5,473,700 | 2.20 | 2.21 | 2.18 | 2.20 | 00:00:00 | | 2008-05-09 | 8,038,100 | 2.20 | 2.20 | 2.15 | 2.17 | 00:00:00 | | 2008-05-12 | 5,304,500 | 2.17 | 2.18 | 2.15 | 2.16 | 00:00:00 | | 2008-05-13 | 11,607,700 | 2.17 | 2.17 | 2.12 | 2.17 | 00:00:00 | | 2008-05-14 | 10,733,100 | 2.17 | 2.20 | 2.17 | 2.18 | 00:00:00 | | 2008-05-15 | 168,490,500 | 1.93 | 2.03 | 1.86 | 1.94 | 00:00:00 | | 2008-05-16 | 58,549,400 | 1.94 | 1.96 | 1.92 | 1.93 | 00:00:00 | | 2008-05-19 | 19,515,100 | 1.93 | 1.94 | 1.89 | 1.90 | 00:00:00 | | 2008-05-20 | 19,239,100 | 1.89 | 1.90 | 1.86 | 1.86 | 00:00:00 | | 2008-05-21 | 19,007,900 | 1.88 | 1.91 | 1.86 | 1.88 | 00:00:00 | | 2008-05-22 | 9,094,200 | 1.87 | 1.89 | 1.87 | 1.87 | 00:00:00 | | 2008-05-23 | 17,322,900 | 1.88 | 1.89 | 1.86 | 1.86 | 00:00:00 | | 2008-05-26 | 5,275,200 | 1.86 | 1.89 | 1.85 | 1.88 | 00:00:00 | | 2008-05-27 | 12,142,500 | 1.88 | 1.90 | 1.85 | 1.86 | 00:00:00 | | 2008-05-28 | 15,290,800 | 1.86 | 1.86 | 1.84 | 1.85 | 00:00:00 | | 2008-05-29 | 10,296,800 | 1.86 | 1.86 | 1.84 | 1.85 | 00:00:00 | | 2008-05-30 | 17,033,600 | 1.85 | 1.87 | 1.84 | 1.86 | 00:00:00 | | 2008-06-02 | 19,502,900 | 1.83 | 1.87 | 1.72 | 1.78 | 00:00:00 | | 2008-06-03 | 16,650,100 | 1.78 | 1.82 | 1.77 | 1.81 | 00:00:00 | | 2008-06-04 | 15,043,700 | 1.79 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2008-06-05 | 8,981,300 | 1.76 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2008-06-06 | 15,479,000 | 1.77 | 1.77 | 1.70 | 1.72 | 00:00:00 | | 2008-06-10 | 19,129,600 | 1.68 | 1.68 | 1.59 | 1.64 | 00:00:00 | | 2008-06-11 | 12,378,800 | 1.64 | 1.65 | 1.60 | 1.61 | 00:00:00 | | 2008-06-12 | 12,364,000 | 1.61 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2008-06-13 | 7,670,400 | 1.64 | 1.64 | 1.61 | 1.63 | 00:00:00 | | 2008-06-16 | 35,858,800 | 1.78 | 1.83 | 1.74 | 1.77 | 00:00:00 | | 2008-06-17 | 12,569,700 | 1.76 | 1.80 | 1.74 | 1.76 | 00:00:00 | | 2008-06-18 | 16,038,400 | 1.75 | 1.75 | 1.70 | 1.72 | 00:00:00 | | 2008-06-19 | 9,759,500 | 1.71 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2008-06-20 | 19,601,200 | 1.70 | 1.71 | 1.65 | 1.69 | 00:00:00 | | 2008-06-23 | 6,294,300 | 1.70 | 1.70 | 1.67 | 1.67 | 00:00:00 | | 2008-06-24 | 15,426,800 | 1.68 | 1.68 | 1.61 | 1.67 | 00:00:00 | | 2008-06-25 | 10,755,700 | 1.68 | 1.71 | 1.66 | 1.69 | 00:00:00 | | 2008-06-26 | 10,575,400 | 1.67 | 1.69 | 1.65 | 1.68 | 00:00:00 | | 2008-06-27 | 12,626,800 | 1.67 | 1.73 | 1.65 | 1.65 | 00:00:00 | | 2008-06-30 | 9,385,900 | 1.65 | 1.67 | 1.63 | 1.66 | 00:00:00 | | 2008-07-01 | 14,008,200 | 1.66 | 1.67 | 1.60 | 1.62 | 00:00:00 | | 2008-07-02 | 20,758,400 | 1.64 | 1.71 | 1.62 | 1.70 | 00:00:00 | | 2008-07-03 | 18,484,200 | 1.68 | 1.69 | 1.65 | 1.68 | 00:00:00 | | 2008-07-04 | 18,754,700 | 1.69 | 1.81 | 1.67 | 1.75 | 00:00:00 | | 2008-07-07 | 12,051,700 | 1.76 | 1.78 | 1.69 | 1.71 | 00:00:00 | | 2008-07-08 | 11,153,100 | 1.67 | 1.69 | 1.66 | 1.68 | 00:00:00 | | 2008-07-09 | 8,774,000 | 1.70 | 1.72 | 1.68 | 1.71 | 00:00:00 | | 2008-07-10 | 8,558,800 | 1.69 | 1.71 | 1.66 | 1.67 | 00:00:00 | | 2008-07-11 | 8,518,700 | 1.66 | 1.67 | 1.62 | 1.62 | 00:00:00 | | 2008-07-14 | 10,853,400 | 1.63 | 1.66 | 1.62 | 1.63 | 00:00:00 | | 2008-07-15 | 51,094,800 | 1.54 | 1.56 | 1.49 | 1.50 | 00:00:00 | | 2008-07-16 | 19,066,900 | 1.50 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2008-07-17 | 17,187,300 | 1.56 | 1.57 | 1.54 | 1.56 | 00:00:00 | | 2008-07-18 | 37,856,300 | 1.62 | 1.66 | 1.58 | 1.65 | 00:00:00 | | 2008-07-21 | 9,826,000 | 1.64 | 1.66 | 1.62 | 1.65 | 00:00:00 | | 2008-07-22 | 8,986,500 | 1.64 | 1.67 | 1.63 | 1.66 | 00:00:00 | | 2008-07-23 | 14,223,900 | 1.68 | 1.71 | 1.66 | 1.69 | 00:00:00 | | 2008-07-24 | 12,290,800 | 1.69 | 1.70 | 1.63 | 1.63 | 00:00:00 | | 2008-07-25 | 20,472,900 | 1.64 | 1.64 | 1.61 | 1.63 | 00:00:00 | | 2008-07-28 | 21,305,200 | 1.63 | 1.67 | 1.61 | 1.62 | 00:00:00 | | 2008-07-29 | 21,266,000 | 1.62 | 1.62 | 1.57 | 1.58 | 00:00:00 | | 2008-07-30 | 15,396,600 | 1.59 | 1.61 | 1.57 | 1.58 | 00:00:00 | | 2008-07-31 | 19,409,100 | 1.58 | 1.63 | 1.55 | 1.60 | 00:00:00 | | 2008-08-01 | 15,773,600 | 1.58 | 1.67 | 1.58 | 1.65 | 00:00:00 | | 2008-08-04 | 16,753,400 | 1.68 | 1.71 | 1.67 | 1.70 | 00:00:00 | | 2008-08-05 | 18,978,700 | 1.69 | 1.76 | 1.68 | 1.75 | 00:00:00 | | 2008-08-06 | 13,333,000 | 1.76 | 1.77 | 1.73 | 1.77 | 00:00:00 | | 2008-08-07 | 9,297,700 | 1.77 | 1.79 | 1.74 | 1.76 | 00:00:00 | | 2008-08-08 | 24,501,500 | 1.77 | 1.86 | 1.77 | 1.84 | 00:00:00 | | 2008-08-11 | 12,671,700 | 1.85 | 1.88 | 1.83 | 1.88 | 00:00:00 | | 2008-08-12 | 18,241,400 | 1.86 | 1.86 | 1.83 | 1.85 | 00:00:00 | | 2008-08-13 | 25,814,500 | 1.87 | 1.90 | 1.81 | 1.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
