|
 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 | | 2008-08-13 | 25,814,500 | 1.87 | 1.90 | 1.81 | 1.83 | 00:00:00 | | 2008-08-14 | 18,849,800 | 1.84 | 1.89 | 1.84 | 1.89 | 00:00:00 | | 2008-08-18 | 23,796,400 | 1.90 | 1.93 | 1.88 | 1.89 | 00:00:00 | | 2008-08-19 | 19,597,500 | 1.90 | 1.90 | 1.84 | 1.85 | 00:00:00 | | 2008-08-20 | 10,480,500 | 1.87 | 1.87 | 1.83 | 1.83 | 00:00:00 | | 2008-08-21 | 10,360,100 | 1.84 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2008-08-22 | 7,051,600 | 1.80 | 1.86 | 1.80 | 1.84 | 00:00:00 | | 2008-08-25 | 7,884,300 | 1.84 | 1.87 | 1.82 | 1.84 | 00:00:00 | | 2008-08-26 | 10,683,600 | 1.84 | 1.85 | 1.81 | 1.82 | 00:00:00 | | 2008-08-27 | 6,970,900 | 1.82 | 1.86 | 1.82 | 1.85 | 00:00:00 | | 2008-08-28 | 12,554,400 | 1.85 | 1.88 | 1.84 | 1.87 | 00:00:00 | | 2008-08-29 | 15,992,900 | 1.86 | 1.89 | 1.83 | 1.88 | 00:00:00 | | 2008-09-01 | 9,391,900 | 1.87 | 1.90 | 1.86 | 1.87 | 00:00:00 | | 2008-09-02 | 50,149,300 | 1.92 | 1.95 | 1.90 | 1.94 | 00:00:00 | | 2008-09-03 | 19,046,300 | 1.93 | 1.97 | 1.93 | 1.97 | 00:00:00 | | 2008-09-04 | 29,842,500 | 1.92 | 1.94 | 1.88 | 1.88 | 00:00:00 | | 2008-09-05 | 21,179,000 | 1.87 | 1.89 | 1.85 | 1.86 | 00:00:00 | | 2008-09-08 | 15,728,500 | 1.90 | 1.92 | 1.88 | 1.91 | 00:00:00 | | 2008-09-09 | 17,889,600 | 1.91 | 1.95 | 1.90 | 1.91 | 00:00:00 | | 2008-09-10 | 60,400,600 | 1.93 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2008-09-11 | 68,831,200 | 1.92 | 1.92 | 1.83 | 1.85 | 00:00:00 | | 2008-09-12 | 59,130,900 | 1.87 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2008-09-15 | 61,420,700 | 1.86 | 1.87 | 1.79 | 1.82 | 00:00:00 | | 2008-09-16 | 110,010,300 | 1.79 | 1.83 | 1.70 | 1.73 | 00:00:00 | | 2008-09-17 | 60,047,800 | 1.75 | 1.77 | 1.71 | 1.71 | 00:00:00 | | 2008-09-18 | 36,726,800 | 1.69 | 1.73 | 1.61 | 1.63 | 00:00:00 | | 2008-09-19 | 40,463,100 | 1.70 | 1.78 | 1.67 | 1.78 | 00:00:00 | | 2008-09-22 | 18,049,000 | 1.70 | 1.74 | 1.66 | 1.66 | 00:00:00 | | 2008-09-23 | 45,221,900 | 1.64 | 1.66 | 1.62 | 1.62 | 00:00:00 | | 2008-09-24 | 83,773,000 | 1.64 | 1.68 | 1.64 | 1.64 | 00:00:00 | | 2008-09-25 | 99,272,000 | 1.67 | 1.67 | 1.63 | 1.67 | 00:00:00 | | 2008-09-26 | 20,946,300 | 1.65 | 1.66 | 1.61 | 1.63 | 00:00:00 | | 2008-09-29 | 47,436,900 | 1.62 | 1.70 | 1.58 | 1.58 | 00:00:00 | | 2008-09-30 | 46,671,600 | 1.56 | 1.67 | 1.53 | 1.66 | 00:00:00 | | 2008-10-01 | 20,319,000 | 1.57 | 1.70 | 1.57 | 1.57 | 00:00:00 | | 2008-10-02 | 30,824,100 | 1.62 | 1.66 | 1.59 | 1.61 | 00:00:00 | | 2008-10-03 | 11,866,200 | 1.62 | 1.63 | 1.58 | 1.62 | 00:00:00 | | 2008-10-06 | 29,593,600 | 1.57 | 1.59 | 1.53 | 1.53 | 00:00:00 | | 2008-10-07 | 28,192,700 | 1.57 | 1.57 | 1.45 | 1.48 | 00:00:00 | | 2008-10-08 | 41,993,300 | 1.48 | 1.48 | 1.38 | 1.39 | 00:00:00 | | 2008-10-09 | 25,199,500 | 1.42 | 1.46 | 1.40 | 1.41 | 00:00:00 | | 2008-10-10 | 23,782,200 | 1.37 | 1.42 | 1.30 | 1.37 | 00:00:00 | | 2008-10-13 | 14,823,800 | 1.46 | 1.51 | 1.40 | 1.49 | 00:00:00 | | 2008-10-14 | 20,433,600 | 1.55 | 1.63 | 1.53 | 1.54 | 00:00:00 | | 2008-10-15 | 20,073,100 | 1.55 | 1.60 | 1.49 | 1.56 | 00:00:00 | | 2008-10-16 | 23,663,700 | 1.62 | 1.64 | 1.50 | 1.60 | 00:00:00 | | 2008-10-17 | 38,631,300 | 1.66 | 1.66 | 1.60 | 1.63 | 00:00:00 | | 2008-10-20 | 15,347,400 | 1.69 | 1.70 | 1.57 | 1.59 | 00:00:00 | | 2008-10-21 | 131,126,700 | 1.30 | 1.38 | 1.26 | 1.26 | 00:00:00 | | 2008-10-22 | 39,342,400 | 1.28 | 1.34 | 1.27 | 1.28 | 00:00:00 | | 2008-10-23 | 45,393,600 | 1.31 | 1.34 | 1.27 | 1.30 | 00:00:00 | | 2008-10-24 | 26,394,200 | 1.26 | 1.28 | 1.22 | 1.27 | 00:00:00 | | 2008-10-27 | 31,678,500 | 1.23 | 1.26 | 1.19 | 1.24 | 00:00:00 | | 2008-10-28 | 20,162,700 | 1.27 | 1.28 | 1.19 | 1.28 | 00:00:00 | | 2008-10-29 | 17,439,600 | 1.35 | 1.35 | 1.31 | 1.33 | 00:00:00 | | 2008-10-30 | 20,430,300 | 1.36 | 1.37 | 1.28 | 1.30 | 00:00:00 | | 2008-10-31 | 12,340,700 | 1.30 | 1.37 | 1.29 | 1.37 | 00:00:00 | | 2008-11-03 | 9,430,800 | 1.40 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2008-11-04 | 25,924,400 | 1.38 | 1.41 | 1.35 | 1.38 | 00:00:00 | | 2008-11-05 | 13,969,400 | 1.38 | 1.38 | 1.34 | 1.35 | 00:00:00 | | 2008-11-06 | 12,282,600 | 1.31 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2008-11-07 | 12,999,200 | 1.32 | 1.33 | 1.29 | 1.31 | 00:00:00 | | 2008-11-10 | 12,953,100 | 1.35 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2008-11-11 | 8,304,700 | 1.29 | 1.33 | 1.28 | 1.28 | 00:00:00 | | 2008-11-12 | 16,822,900 | 1.30 | 1.31 | 1.25 | 1.27 | 00:00:00 | | 2008-11-13 | 8,930,500 | 1.26 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2008-11-14 | 6,519,800 | 1.33 | 1.33 | 1.28 | 1.28 | 00:00:00 | | 2008-11-17 | 29,251,500 | 1.25 | 1.27 | 1.21 | 1.26 | 00:00:00 | | 2008-11-18 | 14,608,700 | 1.25 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2008-11-19 | 9,179,000 | 1.27 | 1.28 | 1.22 | 1.23 | 00:00:00 | | 2008-11-20 | 13,689,400 | 1.22 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2008-11-21 | 16,455,500 | 1.22 | 1.22 | 1.15 | 1.17 | 00:00:00 | | 2008-11-24 | 10,072,900 | 1.20 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2008-11-25 | 8,531,200 | 1.21 | 1.24 | 1.19 | 1.20 | 00:00:00 | | 2008-11-26 | 8,219,200 | 1.21 | 1.24 | 1.19 | 1.21 | 00:00:00 | | 2008-11-27 | 6,859,100 | 1.22 | 1.26 | 1.21 | 1.26 | 00:00:00 | | 2008-11-28 | 7,511,100 | 1.27 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2008-12-01 | 4,766,600 | 1.29 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2008-12-02 | 6,178,400 | 1.23 | 1.28 | 1.23 | 1.28 | 00:00:00 | | 2008-12-03 | 6,789,300 | 1.26 | 1.29 | 1.24 | 1.28 | 00:00:00 | | 2008-12-04 | 12,267,000 | 1.29 | 1.32 | 1.26 | 1.29 | 00:00:00 | | 2008-12-05 | 17,046,700 | 1.30 | 1.32 | 1.28 | 1.30 | 00:00:00 | | 2008-12-08 | 5,651,200 | 1.32 | 1.38 | 1.28 | 1.28 | 00:00:00 | | 2008-12-09 | 13,913,000 | 1.27 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2008-12-10 | 4,595,200 | 1.30 | 1.31 | 1.27 | 1.28 | 00:00:00 | | 2008-12-11 | 7,891,000 | 1.28 | 1.30 | 1.26 | 1.27 | 00:00:00 | | 2008-12-12 | 6,826,900 | 1.25 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2008-12-15 | 3,867,600 | 1.28 | 1.28 | 1.23 | 1.24 | 00:00:00 | | 2008-12-16 | 6,119,300 | 1.23 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2008-12-17 | 8,338,400 | 1.25 | 1.26 | 1.21 | 1.23 | 00:00:00 | | 2008-12-18 | 12,225,700 | 1.24 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2008-12-19 | 16,029,700 | 1.21 | 1.22 | 1.19 | 1.19 | 00:00:00 | | 2008-12-22 | 5,652,400 | 1.19 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2008-12-23 | 4,562,600 | 1.21 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2008-12-29 | 6,688,700 | 1.22 | 1.22 | 1.12 | 1.15 | 00:00:00 | | 2008-12-30 | 7,152,400 | 1.17 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2009-01-02 | 6,779,700 | 1.16 | 1.22 | 1.15 | 1.20 | 00:00:00 | | 2009-01-05 | 9,349,900 | 1.22 | 1.24 | 1.19 | 1.20 | 00:00:00 | | 2009-01-06 | 12,007,100 | 1.20 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2009-01-07 | 12,580,400 | 1.21 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2009-01-08 | 9,749,800 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2009-01-09 | 6,375,200 | 1.21 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2009-01-12 | 5,144,800 | 1.20 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2009-01-13 | 8,522,600 | 1.19 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2009-01-14 | 8,996,900 | 1.21 | 1.21 | 1.17 | 1.18 | 00:00:00 | | 2009-01-15 | 8,854,800 | 1.18 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2009-01-16 | 8,673,600 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2009-01-19 | 19,305,800 | 1.19 | 1.24 | 1.18 | 1.21 | 00:00:00 | | 2009-01-20 | 12,239,700 | 1.21 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2009-01-21 | 12,556,600 | 1.24 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2009-01-22 | 13,749,200 | 1.21 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2009-01-23 | 9,708,600 | 1.20 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2009-01-26 | 6,920,900 | 1.21 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2009-01-27 | 7,641,600 | 1.22 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2009-01-28 | 10,839,100 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2009-01-29 | 13,859,800 | 1.22 | 1.28 | 1.21 | 1.24 | 00:00:00 | | 2009-01-30 | 25,962,600 | 1.25 | 1.27 | 1.21 | 1.26 | 00:00:00 | | 2009-02-02 | 24,817,200 | 1.26 | 1.31 | 1.26 | 1.27 | 00:00:00 | | 2009-02-03 | 16,527,700 | 1.28 | 1.31 | 1.26 | 1.30 | 00:00:00 | | 2009-02-04 | 14,843,700 | 1.30 | 1.34 | 1.29 | 1.33 | 00:00:00 | | 2009-02-05 | 39,520,300 | 1.31 | 1.38 | 1.30 | 1.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
