|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-28 | 4,942,900 | 1.83 | 1.84 | 1.82 | 1.84 | 00:00:00 | | 2009-07-29 | 10,853,700 | 1.85 | 1.88 | 1.83 | 1.85 | 00:00:00 | | 2009-07-30 | 13,931,900 | 1.85 | 1.87 | 1.81 | 1.82 | 00:00:00 | | 2009-07-31 | 14,164,800 | 1.82 | 1.83 | 1.73 | 1.75 | 00:00:00 | | 2009-08-03 | 11,130,300 | 1.76 | 1.79 | 1.75 | 1.76 | 00:00:00 | | 2009-08-04 | 6,672,600 | 1.77 | 1.77 | 1.74 | 1.75 | 00:00:00 | | 2009-08-05 | 8,524,500 | 1.75 | 1.76 | 1.73 | 1.73 | 00:00:00 | | 2009-08-06 | 9,155,500 | 1.74 | 1.77 | 1.73 | 1.74 | 00:00:00 | | 2009-08-07 | 7,120,600 | 1.74 | 1.75 | 1.72 | 1.74 | 00:00:00 | | 2009-08-10 | 5,308,500 | 1.73 | 1.75 | 1.72 | 1.74 | 00:00:00 | | 2009-08-11 | 6,646,900 | 1.75 | 1.76 | 1.75 | 1.76 | 00:00:00 | | 2009-08-12 | 5,092,400 | 1.76 | 1.77 | 1.74 | 1.76 | 00:00:00 | | 2009-08-13 | 8,277,100 | 1.76 | 1.78 | 1.75 | 1.77 | 00:00:00 | | 2009-08-14 | 5,741,000 | 1.77 | 1.77 | 1.75 | 1.76 | 00:00:00 | | 2009-08-17 | 5,090,800 | 1.77 | 1.77 | 1.73 | 1.74 | 00:00:00 | | 2009-08-18 | 5,981,900 | 1.74 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2009-08-19 | 7,716,200 | 1.73 | 1.74 | 1.71 | 1.72 | 00:00:00 | | 2009-08-20 | 5,944,800 | 1.73 | 1.75 | 1.72 | 1.73 | 00:00:00 | | 2009-08-21 | 8,759,900 | 1.73 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2009-08-24 | 6,523,200 | 1.75 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2009-08-25 | 9,225,600 | 1.74 | 1.79 | 1.74 | 1.78 | 00:00:00 | | 2009-08-26 | 6,336,100 | 1.78 | 1.80 | 1.76 | 1.78 | 00:00:00 | | 2009-08-27 | 5,792,500 | 1.78 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2009-08-28 | 6,550,500 | 1.78 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2009-08-31 | 6,098,900 | 1.78 | 1.80 | 1.76 | 1.79 | 00:00:00 | | 2009-09-01 | 7,689,400 | 1.80 | 1.80 | 1.75 | 1.76 | 00:00:00 | | 2009-09-02 | 19,967,100 | 1.81 | 1.81 | 1.76 | 1.78 | 00:00:00 | | 2009-09-03 | 15,969,100 | 1.78 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2009-09-04 | 6,282,100 | 1.76 | 1.77 | 1.75 | 1.76 | 00:00:00 | | 2009-09-07 | 20,950,000 | 1.78 | 1.87 | 1.78 | 1.83 | 00:00:00 | | 2009-09-08 | 67,651,800 | 1.85 | 1.85 | 1.84 | 1.85 | 00:00:00 | | 2009-09-09 | 18,544,300 | 1.84 | 1.85 | 1.83 | 1.84 | 00:00:00 | | 2009-09-10 | 32,008,100 | 1.85 | 1.87 | 1.82 | 1.84 | 00:00:00 | | 2009-09-11 | 31,858,200 | 1.85 | 1.86 | 1.85 | 1.85 | 00:00:00 | | 2009-09-14 | 6,898,900 | 1.85 | 1.85 | 1.82 | 1.85 | 00:00:00 | | 2009-09-15 | 72,364,400 | 1.86 | 1.91 | 1.85 | 1.90 | 00:00:00 | | 2009-09-16 | 25,779,300 | 1.90 | 1.94 | 1.90 | 1.94 | 00:00:00 | | 2009-09-17 | 20,139,200 | 1.95 | 1.96 | 1.89 | 1.91 | 00:00:00 | | 2009-09-18 | 13,229,200 | 1.92 | 1.92 | 1.90 | 1.91 | 00:00:00 | | 2009-09-21 | 18,501,000 | 1.88 | 1.88 | 1.80 | 1.82 | 00:00:00 | | 2009-09-22 | 97,174,700 | 1.83 | 1.86 | 1.82 | 1.83 | 00:00:00 | | 2009-09-23 | 23,373,900 | 1.83 | 1.88 | 1.82 | 1.87 | 00:00:00 | | 2009-09-24 | 17,153,200 | 1.86 | 1.88 | 1.84 | 1.85 | 00:00:00 | | 2009-09-25 | 45,796,100 | 1.86 | 1.89 | 1.85 | 1.89 | 00:00:00 | | 2009-09-28 | 13,270,900 | 1.89 | 1.92 | 1.85 | 1.92 | 00:00:00 | | 2009-09-29 | 9,067,000 | 1.92 | 1.92 | 1.90 | 1.90 | 00:00:00 | | 2009-09-30 | 9,433,200 | 1.90 | 1.91 | 1.86 | 1.89 | 00:00:00 | | 2009-10-01 | 8,034,200 | 1.87 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2009-10-02 | 11,264,200 | 1.85 | 1.87 | 1.83 | 1.85 | 00:00:00 | | 2009-10-05 | 8,266,400 | 1.87 | 1.89 | 1.84 | 1.88 | 00:00:00 | | 2009-10-06 | 12,121,200 | 1.89 | 1.89 | 1.87 | 1.88 | 00:00:00 | | 2009-10-07 | 8,020,500 | 1.88 | 1.90 | 1.86 | 1.90 | 00:00:00 | | 2009-10-08 | 9,381,800 | 1.90 | 1.91 | 1.88 | 1.90 | 00:00:00 | | 2009-10-09 | 4,811,700 | 1.89 | 1.91 | 1.89 | 1.91 | 00:00:00 | | 2009-10-12 | 5,334,500 | 1.92 | 1.92 | 1.91 | 1.92 | 00:00:00 | | 2009-10-13 | 8,645,900 | 1.91 | 1.93 | 1.89 | 1.90 | 00:00:00 | | 2009-10-14 | 8,068,400 | 1.91 | 1.92 | 1.89 | 1.90 | 00:00:00 | | 2009-10-15 | 10,587,400 | 1.91 | 1.91 | 1.86 | 1.90 | 00:00:00 | | 2009-10-16 | 10,713,400 | 1.90 | 1.90 | 1.86 | 1.87 | 00:00:00 | | 2009-10-19 | 6,059,600 | 1.87 | 1.90 | 1.87 | 1.89 | 00:00:00 | | 2009-10-20 | 6,259,900 | 1.89 | 1.90 | 1.87 | 1.88 | 00:00:00 | | 2009-10-21 | 11,874,000 | 1.89 | 1.92 | 1.88 | 1.91 | 00:00:00 | | 2009-10-22 | 6,945,800 | 1.91 | 1.91 | 1.88 | 1.90 | 00:00:00 | | 2009-10-23 | 12,230,200 | 1.91 | 1.97 | 1.89 | 1.90 | 00:00:00 | | 2009-10-26 | 6,291,100 | 1.91 | 1.92 | 1.87 | 1.87 | 00:00:00 | | 2009-10-27 | 7,310,400 | 1.88 | 1.90 | 1.84 | 1.87 | 00:00:00 | | 2009-10-28 | 6,537,100 | 1.86 | 1.88 | 1.85 | 1.86 | 00:00:00 | | 2009-10-29 | 8,602,500 | 1.84 | 1.87 | 1.84 | 1.87 | 00:00:00 | | 2009-10-30 | 14,989,700 | 1.87 | 1.92 | 1.86 | 1.89 | 00:00:00 | | 2009-11-02 | 12,760,200 | 1.88 | 1.89 | 1.83 | 1.85 | 00:00:00 | | 2009-11-03 | 9,541,000 | 1.84 | 1.88 | 1.83 | 1.87 | 00:00:00 | | 2009-11-04 | 8,022,800 | 1.87 | 1.87 | 1.84 | 1.86 | 00:00:00 | | 2009-11-05 | 8,042,700 | 1.85 | 1.90 | 1.84 | 1.89 | 00:00:00 | | 2009-11-06 | 5,618,700 | 1.89 | 1.91 | 1.86 | 1.89 | 00:00:00 | | 2009-11-09 | 21,711,200 | 1.92 | 1.99 | 1.92 | 1.93 | 00:00:00 | | 2009-11-10 | 10,176,900 | 1.94 | 1.97 | 1.92 | 1.95 | 00:00:00 | | 2009-11-11 | 8,389,900 | 1.96 | 1.98 | 1.95 | 1.96 | 00:00:00 | | 2009-11-13 | 10,543,000 | 1.98 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2009-11-16 | 11,044,200 | 2.00 | 2.04 | 2.00 | 2.03 | 00:00:00 | | 2009-11-17 | 7,633,400 | 2.03 | 2.06 | 2.02 | 2.03 | 00:00:00 | | 2009-11-18 | 7,224,700 | 2.05 | 2.05 | 2.00 | 2.01 | 00:00:00 | | 2009-11-19 | 11,180,800 | 2.00 | 2.03 | 1.99 | 2.00 | 00:00:00 | | 2009-11-20 | 7,501,400 | 2.03 | 2.03 | 1.97 | 1.99 | 00:00:00 | | 2009-11-23 | 4,894,500 | 2.00 | 2.04 | 1.99 | 2.04 | 00:00:00 | | 2009-11-24 | 5,288,100 | 2.04 | 2.05 | 2.02 | 2.04 | 00:00:00 | | 2009-11-25 | 5,998,700 | 2.06 | 2.06 | 2.02 | 2.02 | 00:00:00 | | 2009-11-26 | 7,002,400 | 2.00 | 2.01 | 1.97 | 1.97 | 00:00:00 | | 2009-11-27 | 11,603,000 | 1.95 | 1.97 | 1.92 | 1.96 | 00:00:00 | | 2009-11-30 | 6,578,600 | 1.96 | 1.96 | 1.93 | 1.94 | 00:00:00 | | 2009-12-01 | 7,609,000 | 1.95 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2009-12-02 | 6,449,900 | 1.98 | 1.99 | 1.96 | 1.96 | 00:00:00 | | 2009-12-04 | 5,180,700 | 1.98 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2009-12-07 | 4,297,800 | 1.98 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2009-12-09 | 8,495,000 | 1.95 | 1.96 | 1.91 | 1.92 | 00:00:00 | | 2009-12-11 | 6,844,700 | 1.94 | 1.96 | 1.93 | 1.95 | 00:00:00 | | 2009-12-14 | 6,533,400 | 1.96 | 1.97 | 1.94 | 1.95 | 00:00:00 | | 2009-12-15 | 6,049,400 | 1.95 | 1.95 | 1.91 | 1.93 | 00:00:00 | | 2009-12-16 | 6,130,100 | 1.93 | 1.95 | 1.92 | 1.95 | 00:00:00 | | 2009-12-17 | 4,523,500 | 1.94 | 1.95 | 1.93 | 1.93 | 00:00:00 | | 2009-12-18 | 9,150,800 | 1.94 | 1.95 | 1.92 | 1.94 | 00:00:00 | | 2009-12-21 | 6,507,800 | 1.95 | 1.95 | 1.91 | 1.94 | 00:00:00 | | 2009-12-22 | 6,475,700 | 1.94 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2009-12-23 | 4,510,800 | 1.95 | 1.95 | 1.93 | 1.94 | 00:00:00 | | 2009-12-28 | 3,488,500 | 1.94 | 1.96 | 1.93 | 1.95 | 00:00:00 | | 2009-12-29 | 3,750,700 | 1.95 | 1.97 | 1.95 | 1.96 | 00:00:00 | | 2009-12-30 | 3,125,400 | 1.96 | 1.97 | 1.94 | 1.95 | 00:00:00 | | 2010-01-04 | 6,312,400 | 1.96 | 2.00 | 1.96 | 1.99 | 00:00:00 | | 2010-01-05 | 6,392,100 | 1.99 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2010-01-06 | 4,981,700 | 1.99 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2010-01-07 | 8,225,900 | 1.99 | 2.00 | 1.97 | 1.99 | 00:00:00 | | 2010-01-08 | 11,671,100 | 1.99 | 2.01 | 1.96 | 1.97 | 00:00:00 | | 2010-01-11 | 25,593,700 | 1.97 | 1.97 | 1.88 | 1.89 | 00:00:00 | | 2010-01-12 | 20,419,700 | 1.90 | 1.91 | 1.86 | 1.87 | 00:00:00 | | 2010-01-13 | 17,921,200 | 1.87 | 1.89 | 1.86 | 1.87 | 00:00:00 | | 2010-01-14 | 9,602,100 | 1.88 | 1.89 | 1.85 | 1.86 | 00:00:00 | | 2010-01-15 | 28,747,300 | 1.85 | 1.86 | 1.81 | 1.83 | 00:00:00 | | 2010-01-18 | 12,533,900 | 1.83 | 1.85 | 1.82 | 1.83 | 00:00:00 | | 2010-01-19 | 17,124,600 | 1.83 | 1.90 | 1.83 | 1.89 | 00:00:00 | | 2010-01-20 | 16,099,200 | 1.89 | 1.90 | 1.87 | 1.88 | 00:00:00 | | 2010-01-21 | 9,666,600 | 1.89 | 1.90 | 1.86 | 1.87 | 00:00:00 | | 2010-01-22 | 9,137,400 | 1.86 | 1.87 | 1.83 | 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 > >> |
|
