|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-02-05 | 39,520,300 | 1.31 | 1.38 | 1.30 | 1.38 | 00:00:00 | 2009-02-06 | 20,353,500 | 1.38 | 1.40 | 1.37 | 1.40 | 00:00:00 | 2009-02-09 | 20,024,800 | 1.40 | 1.43 | 1.38 | 1.40 | 00:00:00 | 2009-02-10 | 8,718,800 | 1.40 | 1.41 | 1.37 | 1.38 | 00:00:00 | 2009-02-11 | 13,784,200 | 1.37 | 1.40 | 1.35 | 1.38 | 00:00:00 | 2009-02-12 | 12,244,900 | 1.40 | 1.41 | 1.36 | 1.39 | 00:00:00 | 2009-02-13 | 10,900,100 | 1.40 | 1.43 | 1.39 | 1.41 | 00:00:00 | 2009-02-16 | 5,626,500 | 1.41 | 1.42 | 1.39 | 1.39 | 00:00:00 | 2009-02-17 | 10,461,400 | 1.37 | 1.38 | 1.36 | 1.36 | 00:00:00 | 2009-02-18 | 6,223,600 | 1.35 | 1.38 | 1.34 | 1.37 | 00:00:00 | 2009-02-19 | 15,390,900 | 1.39 | 1.44 | 1.38 | 1.44 | 00:00:00 | 2009-02-20 | 19,238,000 | 1.46 | 1.46 | 1.41 | 1.42 | 00:00:00 | 2009-02-23 | 10,286,200 | 1.44 | 1.44 | 1.40 | 1.43 | 00:00:00 | 2009-02-24 | 9,923,400 | 1.41 | 1.44 | 1.41 | 1.42 | 00:00:00 | 2009-02-25 | 8,993,200 | 1.44 | 1.44 | 1.42 | 1.44 | 00:00:00 | 2009-02-26 | 11,823,200 | 1.43 | 1.47 | 1.43 | 1.44 | 00:00:00 | 2009-02-27 | 16,564,600 | 1.45 | 1.48 | 1.44 | 1.47 | 00:00:00 | 2009-03-02 | 15,103,300 | 1.46 | 1.48 | 1.43 | 1.48 | 00:00:00 | 2009-03-03 | 13,938,200 | 1.46 | 1.47 | 1.42 | 1.43 | 00:00:00 | 2009-03-04 | 20,326,300 | 1.44 | 1.45 | 1.36 | 1.43 | 00:00:00 | 2009-03-05 | 17,928,000 | 1.43 | 1.45 | 1.39 | 1.41 | 00:00:00 | 2009-03-06 | 17,995,400 | 1.41 | 1.42 | 1.37 | 1.41 | 00:00:00 | 2009-03-09 | 16,487,700 | 1.40 | 1.40 | 1.32 | 1.35 | 00:00:00 | 2009-03-10 | 11,323,300 | 1.35 | 1.36 | 1.33 | 1.36 | 00:00:00 | 2009-03-11 | 11,672,500 | 1.36 | 1.37 | 1.34 | 1.35 | 00:00:00 | 2009-03-12 | 11,852,600 | 1.36 | 1.39 | 1.35 | 1.38 | 00:00:00 | 2009-03-13 | 9,671,500 | 1.41 | 1.42 | 1.38 | 1.38 | 00:00:00 | 2009-03-16 | 10,908,600 | 1.39 | 1.41 | 1.38 | 1.41 | 00:00:00 | 2009-03-17 | 8,700,000 | 1.41 | 1.42 | 1.38 | 1.42 | 00:00:00 | 2009-03-18 | 14,508,100 | 1.43 | 1.43 | 1.37 | 1.38 | 00:00:00 | 2009-03-19 | 12,655,700 | 1.38 | 1.41 | 1.37 | 1.39 | 00:00:00 | 2009-03-20 | 15,033,600 | 1.40 | 1.42 | 1.38 | 1.40 | 00:00:00 | 2009-03-23 | 9,257,700 | 1.42 | 1.44 | 1.41 | 1.44 | 00:00:00 | 2009-03-24 | 23,133,800 | 1.44 | 1.48 | 1.43 | 1.47 | 00:00:00 | 2009-03-25 | 24,382,000 | 1.46 | 1.52 | 1.46 | 1.48 | 00:00:00 | 2009-03-26 | 9,340,200 | 1.50 | 1.50 | 1.46 | 1.50 | 00:00:00 | 2009-03-27 | 12,561,900 | 1.49 | 1.51 | 1.48 | 1.50 | 00:00:00 | 2009-03-30 | 11,337,600 | 1.50 | 1.52 | 1.48 | 1.48 | 00:00:00 | 2009-03-31 | 17,546,100 | 1.52 | 1.55 | 1.51 | 1.55 | 00:00:00 | 2009-04-01 | 16,295,800 | 1.54 | 1.55 | 1.48 | 1.55 | 00:00:00 | 2009-04-02 | 19,518,200 | 1.56 | 1.56 | 1.51 | 1.53 | 00:00:00 | 2009-04-03 | 21,713,100 | 1.53 | 1.55 | 1.49 | 1.54 | 00:00:00 | 2009-04-06 | 17,149,000 | 1.57 | 1.57 | 1.51 | 1.52 | 00:00:00 | 2009-04-07 | 22,737,100 | 1.53 | 1.55 | 1.51 | 1.53 | 00:00:00 | 2009-04-08 | 58,399,600 | 1.53 | 1.62 | 1.52 | 1.59 | 00:00:00 | 2009-04-09 | 67,505,800 | 1.61 | 1.63 | 1.57 | 1.63 | 00:00:00 | 2009-04-14 | 71,132,800 | 1.64 | 1.65 | 1.59 | 1.62 | 00:00:00 | 2009-04-15 | 62,034,500 | 1.62 | 1.64 | 1.59 | 1.64 | 00:00:00 | 2009-04-16 | 53,002,100 | 1.64 | 1.64 | 1.62 | 1.63 | 00:00:00 | 2009-04-17 | 19,827,900 | 1.66 | 1.66 | 1.61 | 1.63 | 00:00:00 | 2009-04-20 | 17,214,200 | 1.53 | 1.56 | 1.49 | 1.50 | 00:00:00 | 2009-04-21 | 78,656,700 | 1.47 | 1.52 | 1.40 | 1.45 | 00:00:00 | 2009-04-22 | 56,840,600 | 1.47 | 1.48 | 1.41 | 1.44 | 00:00:00 | 2009-04-23 | 35,804,300 | 1.43 | 1.47 | 1.43 | 1.45 | 00:00:00 | 2009-04-24 | 66,179,500 | 1.47 | 1.50 | 1.46 | 1.49 | 00:00:00 | 2009-04-27 | 70,230,100 | 1.50 | 1.51 | 1.48 | 1.50 | 00:00:00 | 2009-04-28 | 12,277,700 | 1.49 | 1.53 | 1.46 | 1.51 | 00:00:00 | 2009-04-29 | 20,214,800 | 1.50 | 1.54 | 1.50 | 1.53 | 00:00:00 | 2009-04-30 | 12,024,500 | 1.53 | 1.55 | 1.51 | 1.51 | 00:00:00 | 2009-05-04 | 11,262,300 | 1.51 | 1.55 | 1.51 | 1.54 | 00:00:00 | 2009-05-05 | 28,462,200 | 1.57 | 1.60 | 1.54 | 1.58 | 00:00:00 | 2009-05-06 | 17,505,600 | 1.57 | 1.59 | 1.55 | 1.57 | 00:00:00 | 2009-05-07 | 18,987,400 | 1.57 | 1.61 | 1.56 | 1.57 | 00:00:00 | 2009-05-08 | 15,045,200 | 1.61 | 1.61 | 1.58 | 1.60 | 00:00:00 | 2009-05-11 | 12,012,500 | 1.61 | 1.62 | 1.55 | 1.57 | 00:00:00 | 2009-05-12 | 11,581,600 | 1.59 | 1.60 | 1.57 | 1.59 | 00:00:00 | 2009-05-13 | 17,938,900 | 1.59 | 1.63 | 1.58 | 1.58 | 00:00:00 | 2009-05-14 | 16,628,400 | 1.57 | 1.59 | 1.52 | 1.52 | 00:00:00 | 2009-05-15 | 35,609,200 | 1.55 | 1.66 | 1.54 | 1.65 | 00:00:00 | 2009-05-18 | 28,666,400 | 1.64 | 1.74 | 1.62 | 1.71 | 00:00:00 | 2009-05-19 | 16,219,900 | 1.72 | 1.73 | 1.68 | 1.69 | 00:00:00 | 2009-05-20 | 11,239,800 | 1.73 | 1.73 | 1.70 | 1.71 | 00:00:00 | 2009-05-21 | 9,154,600 | 1.72 | 1.72 | 1.68 | 1.69 | 00:00:00 | 2009-05-22 | 8,822,400 | 1.72 | 1.72 | 1.67 | 1.71 | 00:00:00 | 2009-05-25 | 7,658,200 | 1.72 | 1.73 | 1.68 | 1.73 | 00:00:00 | 2009-05-26 | 12,121,900 | 1.71 | 1.72 | 1.67 | 1.72 | 00:00:00 | 2009-05-27 | 35,195,000 | 1.76 | 1.84 | 1.76 | 1.79 | 00:00:00 | 2009-05-28 | 18,034,400 | 1.79 | 1.79 | 1.73 | 1.76 | 00:00:00 | 2009-05-29 | 16,576,300 | 1.79 | 1.79 | 1.71 | 1.75 | 00:00:00 | 2009-06-01 | 7,143,300 | 1.77 | 1.78 | 1.76 | 1.77 | 00:00:00 | 2009-06-02 | 7,942,600 | 1.77 | 1.79 | 1.74 | 1.79 | 00:00:00 | 2009-06-03 | 9,451,000 | 1.79 | 1.80 | 1.77 | 1.78 | 00:00:00 | 2009-06-04 | 10,603,300 | 1.79 | 1.80 | 1.74 | 1.76 | 00:00:00 | 2009-06-05 | 10,425,700 | 1.77 | 1.77 | 1.71 | 1.74 | 00:00:00 | 2009-06-08 | 8,764,600 | 1.73 | 1.73 | 1.67 | 1.73 | 00:00:00 | 2009-06-09 | 9,302,600 | 1.70 | 1.76 | 1.69 | 1.76 | 00:00:00 | 2009-06-10 | 8,250,500 | 1.77 | 1.78 | 1.75 | 1.76 | 00:00:00 | 2009-06-11 | 14,695,900 | 1.77 | 1.83 | 1.74 | 1.76 | 00:00:00 | 2009-06-12 | 11,416,900 | 1.76 | 1.79 | 1.74 | 1.77 | 00:00:00 | 2009-06-15 | 6,983,400 | 1.76 | 1.77 | 1.72 | 1.74 | 00:00:00 | 2009-06-16 | 5,464,200 | 1.74 | 1.75 | 1.71 | 1.73 | 00:00:00 | 2009-06-17 | 8,368,500 | 1.72 | 1.74 | 1.71 | 1.72 | 00:00:00 | 2009-06-18 | 8,906,700 | 1.73 | 1.74 | 1.67 | 1.73 | 00:00:00 | 2009-06-19 | 18,357,600 | 1.76 | 1.76 | 1.73 | 1.74 | 00:00:00 | 2009-06-22 | 14,417,200 | 1.73 | 1.73 | 1.68 | 1.68 | 00:00:00 | 2009-06-23 | 7,331,100 | 1.69 | 1.75 | 1.69 | 1.72 | 00:00:00 | 2009-06-24 | 5,217,600 | 1.72 | 1.73 | 1.70 | 1.72 | 00:00:00 | 2009-06-25 | 10,924,200 | 1.71 | 1.72 | 1.66 | 1.71 | 00:00:00 | 2009-06-26 | 9,802,800 | 1.72 | 1.74 | 1.69 | 1.69 | 00:00:00 | 2009-06-29 | 3,998,500 | 1.69 | 1.72 | 1.69 | 1.72 | 00:00:00 | 2009-06-30 | 6,343,800 | 1.72 | 1.72 | 1.70 | 1.72 | 00:00:00 | 2009-07-01 | 11,808,600 | 1.73 | 1.79 | 1.72 | 1.75 | 00:00:00 | 2009-07-02 | 7,899,900 | 1.74 | 1.74 | 1.70 | 1.70 | 00:00:00 | 2009-07-03 | 6,245,600 | 1.70 | 1.75 | 1.69 | 1.73 | 00:00:00 | 2009-07-06 | 6,706,200 | 1.73 | 1.73 | 1.68 | 1.70 | 00:00:00 | 2009-07-07 | 5,587,400 | 1.70 | 1.72 | 1.69 | 1.70 | 00:00:00 | 2009-07-08 | 6,464,100 | 1.70 | 1.72 | 1.67 | 1.70 | 00:00:00 | 2009-07-09 | 7,098,000 | 1.70 | 1.71 | 1.66 | 1.67 | 00:00:00 | 2009-07-10 | 4,499,400 | 1.67 | 1.68 | 1.66 | 1.67 | 00:00:00 | 2009-07-13 | 3,537,000 | 1.67 | 1.70 | 1.67 | 1.70 | 00:00:00 | 2009-07-14 | 8,791,700 | 1.69 | 1.69 | 1.65 | 1.67 | 00:00:00 | 2009-07-15 | 8,543,000 | 1.67 | 1.71 | 1.67 | 1.70 | 00:00:00 | 2009-07-16 | 7,195,800 | 1.70 | 1.72 | 1.69 | 1.70 | 00:00:00 | 2009-07-17 | 12,963,900 | 1.73 | 1.73 | 1.70 | 1.70 | 00:00:00 | 2009-07-20 | 7,255,200 | 1.71 | 1.73 | 1.71 | 1.71 | 00:00:00 | 2009-07-21 | 7,809,800 | 1.73 | 1.75 | 1.72 | 1.74 | 00:00:00 | 2009-07-22 | 11,059,400 | 1.75 | 1.80 | 1.73 | 1.79 | 00:00:00 | 2009-07-23 | 10,652,100 | 1.79 | 1.83 | 1.77 | 1.82 | 00:00:00 | 2009-07-24 | 7,379,600 | 1.83 | 1.84 | 1.80 | 1.83 | 00:00:00 | 2009-07-27 | 7,185,700 | 1.84 | 1.85 | 1.79 | 1.84 | 00:00:00 | 2009-07-28 | 4,942,900 | 1.83 | 1.84 | 1.82 | 1.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|