|
 PIRELLI & C - [Ticker: PC.MI] |     | | Última Transacción | 8,110 | Hora de Cotización | 2012-05-23 - 13:05 | | Variación | -0,560 (-6.46%) | Rango 52 Semanas | [4,804 - 9,830] | | Máximo | 8,725 | Mínimo | 8,090 | | Volumen | 3.718.556 | Volumen Medio (3m) | 5.325.376 | | Demanda / Oferta | 8,100 x 20 - 507,000 x 8 | Yield | 3,21 | | Cierre Anterior | 5,000 | PER | 8,34% | | Apertura | 8,500 | EPS | 1,01 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 4 | Objetivo Estimado 1 Año | 10,850 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PC.MI desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 2,37 | 3.115.000 | 2,49 | 2,37 | 2,40 | 00:00:00 | | 2000-01-04 | 2,50 | 703.000 | 2,50 | 2,34 | 2,38 | 00:00:00 | | 2000-01-05 | 2,38 | 1.174.000 | 2,41 | 2,30 | 2,30 | 00:00:00 | | 2000-01-06 | 2,38 | 4.594.000 | 2,41 | 2,37 | 2,38 | 00:00:00 | | 2000-01-07 | 2,39 | 819.000 | 2,41 | 2,37 | 2,38 | 00:00:00 | | 2000-01-10 | 2,38 | 2.557.000 | 2,43 | 2,35 | 2,38 | 00:00:00 | | 2000-01-11 | 2,39 | 696.000 | 2,40 | 2,35 | 2,40 | 00:00:00 | | 2000-01-12 | 2,38 | 513.000 | 2,40 | 2,36 | 2,37 | 00:00:00 | | 2000-01-13 | 2,37 | 902.000 | 2,39 | 2,25 | 2,35 | 00:00:00 | | 2000-01-14 | 2,42 | 282.000 | 2,42 | 2,26 | 2,31 | 00:00:00 | | 2000-01-17 | 2,38 | 561.000 | 2,42 | 2,35 | 2,39 | 00:00:00 | | 2000-01-18 | 2,32 | 604.000 | 2,40 | 2,30 | 2,31 | 00:00:00 | | 2000-01-19 | 2,36 | 337.000 | 2,37 | 2,28 | 2,31 | 00:00:00 | | 2000-01-20 | 2,33 | 307.000 | 2,35 | 2,30 | 2,33 | 00:00:00 | | 2000-01-21 | 2,30 | 380.000 | 2,32 | 2,28 | 2,31 | 00:00:00 | | 2000-01-24 | 2,30 | 534.000 | 2,34 | 2,27 | 2,27 | 00:00:00 | | 2000-01-25 | 2,27 | 387.000 | 2,29 | 2,25 | 2,27 | 00:00:00 | | 2000-01-26 | 2,30 | 391.000 | 2,35 | 2,26 | 2,26 | 00:00:00 | | 2000-01-27 | 2,30 | 192.000 | 2,32 | 2,25 | 2,25 | 00:00:00 | | 2000-01-28 | 2,26 | 284.000 | 2,30 | 2,25 | 2,26 | 00:00:00 | | 2000-01-31 | 2,19 | 518.000 | 2,23 | 2,16 | 2,23 | 00:00:00 | | 2000-02-01 | 2,30 | 1.105.000 | 2,37 | 2,18 | 2,18 | 00:00:00 | | 2000-02-02 | 2,37 | 2.989.000 | 2,44 | 2,30 | 2,36 | 00:00:00 | | 2000-02-03 | 2,33 | 592.000 | 2,37 | 2,27 | 2,27 | 00:00:00 | | 2000-02-04 | 2,28 | 325.000 | 2,35 | 2,28 | 2,33 | 00:00:00 | | 2000-02-07 | 2,32 | 933.000 | 2,41 | 2,31 | 2,31 | 00:00:00 | | 2000-02-08 | 2,39 | 1.087.000 | 2,41 | 2,34 | 2,39 | 00:00:00 | | 2000-02-09 | 2,36 | 777.000 | 2,44 | 2,34 | 2,41 | 00:00:00 | | 2000-02-10 | 2,38 | 678.000 | 2,45 | 2,29 | 2,41 | 00:00:00 | | 2000-02-11 | 2,38 | 878.000 | 2,47 | 2,36 | 2,44 | 00:00:00 | | 2000-02-14 | 2,36 | 567.000 | 2,45 | 2,32 | 2,34 | 00:00:00 | | 2000-02-15 | 2,36 | 378.000 | 2,44 | 2,32 | 2,35 | 00:00:00 | | 2000-02-16 | 2,38 | 552.000 | 2,42 | 2,31 | 2,37 | 00:00:00 | | 2000-02-17 | 2,35 | 344.000 | 2,39 | 2,33 | 2,34 | 00:00:00 | | 2000-02-18 | 2,35 | 395.000 | 2,35 | 2,27 | 2,32 | 00:00:00 | | 2000-02-21 | 2,34 | 321.000 | 2,34 | 2,25 | 2,28 | 00:00:00 | | 2000-02-22 | 2,30 | 323.000 | 2,35 | 2,25 | 2,29 | 00:00:00 | | 2000-02-23 | 2,27 | 404.000 | 2,29 | 2,22 | 2,28 | 00:00:00 | | 2000-02-24 | 2,22 | 750.000 | 2,30 | 2,20 | 2,22 | 00:00:00 | | 2000-02-25 | 2,22 | 420.000 | 2,27 | 2,18 | 2,20 | 00:00:00 | | 2000-02-28 | 2,20 | 441.000 | 2,22 | 2,16 | 2,22 | 00:00:00 | | 2000-02-29 | 2,32 | 1.434.000 | 2,36 | 2,20 | 2,23 | 00:00:00 | | 2000-03-01 | 2,30 | 1.453.000 | 2,42 | 2,30 | 2,39 | 00:00:00 | | 2000-03-02 | 2,34 | 821.000 | 2,38 | 2,26 | 2,32 | 00:00:00 | | 2000-03-03 | 2,32 | 1.053.000 | 2,38 | 2,31 | 2,36 | 00:00:00 | | 2000-03-06 | 2,32 | 1.097.000 | 2,40 | 2,31 | 2,36 | 00:00:00 | | 2000-03-07 | 2,32 | 704.000 | 2,40 | 2,28 | 2,33 | 00:00:00 | | 2000-03-08 | 2,25 | 529.000 | 2,30 | 2,24 | 2,27 | 00:00:00 | | 2000-03-09 | 2,27 | 611.000 | 2,34 | 2,26 | 2,27 | 00:00:00 | | 2000-03-10 | 2,25 | 512.000 | 2,33 | 2,24 | 2,29 | 00:00:00 | | 2000-03-13 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2000-03-14 | 2,22 | 460.000 | 2,33 | 2,22 | 2,33 | 00:00:00 | | 2000-03-15 | 2,22 | 515.000 | 2,27 | 2,17 | 2,23 | 00:00:00 | | 2000-03-16 | 2,30 | 709.000 | 2,39 | 2,24 | 2,24 | 00:00:00 | | 2000-03-17 | 2,34 | 838.000 | 2,39 | 2,32 | 2,36 | 00:00:00 | | 2000-03-20 | 2,46 | 2.511.000 | 2,50 | 2,38 | 2,39 | 00:00:00 | | 2000-03-21 | 2,60 | 11.449.000 | 2,63 | 2,46 | 2,49 | 00:00:00 | | 2000-03-22 | 2,60 | 13.035.000 | 2,76 | 2,58 | 2,66 | 00:00:00 | | 2000-03-23 | 2,55 | 6.624.000 | 2,66 | 2,46 | 2,60 | 00:00:00 | | 2000-03-24 | 2,56 | 5.228.000 | 2,60 | 2,51 | 2,52 | 00:00:00 | | 2000-03-27 | 2,53 | 2.563.000 | 2,61 | 2,52 | 2,59 | 00:00:00 | | 2000-03-28 | 2,58 | 2.298.000 | 2,60 | 2,50 | 2,53 | 00:00:00 | | 2000-03-29 | 2,52 | 1.646.000 | 2,59 | 2,50 | 2,57 | 00:00:00 | | 2000-03-30 | 2,55 | 908.000 | 2,58 | 2,52 | 2,57 | 00:00:00 | | 2000-03-31 | 2,48 | 1.114.000 | 2,55 | 2,40 | 2,53 | 00:00:00 | | 2000-04-03 | 2,42 | 1.071.000 | 2,50 | 2,42 | 2,48 | 00:00:00 | | 2000-04-04 | 2,49 | 456.000 | 2,52 | 2,43 | 2,48 | 00:00:00 | | 2000-04-05 | 2,41 | 588.000 | 2,48 | 2,40 | 2,44 | 00:00:00 | | 2000-04-06 | 2,42 | 604.000 | 2,47 | 2,42 | 2,42 | 00:00:00 | | 2000-04-07 | 2,46 | 397.000 | 2,50 | 2,36 | 2,50 | 00:00:00 | | 2000-04-10 | 2,39 | 401.000 | 2,44 | 2,38 | 2,42 | 00:00:00 | | 2000-04-11 | 2,40 | 434.000 | 2,41 | 2,38 | 2,39 | 00:00:00 | | 2000-04-12 | 2,41 | 318.000 | 2,43 | 2,39 | 2,39 | 00:00:00 | | 2000-04-13 | 2,41 | 246.000 | 2,41 | 2,36 | 2,38 | 00:00:00 | | 2000-04-14 | 2,39 | 111.000 | 2,40 | 2,37 | 2,38 | 00:00:00 | | 2000-04-17 | 2,30 | 745.000 | 2,35 | 2,25 | 2,31 | 00:00:00 | | 2000-04-18 | 2,33 | 955.000 | 2,38 | 2,24 | 2,38 | 00:00:00 | | 2000-04-19 | 2,25 | 1.289.000 | 2,33 | 2,22 | 2,30 | 00:00:00 | | 2000-04-20 | 2,22 | 493.000 | 2,29 | 2,22 | 2,26 | 00:00:00 | | 2000-04-21 | 2,22 | 0 | 2,22 | 2,22 | 2,22 | 00:00:00 | | 2000-04-24 | 2,22 | 0 | 2,22 | 2,22 | 2,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
