|
PARMALAT - [Ticker: PLT.MI] | | Última Transacción | 2,850 | Hora de Cotización | 2018-12-05 - 00:00:00 | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 2,850 | Mínimo | 2,845 | Volumen | 398.921 | Volumen Medio (3m) | 0 | Demanda / Oferta | 3,180 x 640.000 - 3,240 x 246.600 | Yield | | Cierre Anterior | 2,850 | PER | 0,00% | Apertura | 2,845 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | 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 PLT.MI desde 2000-01-01 hasta 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-10-06 | 3,01 | 281.460.900 | 3,17 | 2,94 | 3,15 | 00:00:00 | 2005-10-07 | 2,63 | 129.088.800 | 3,00 | 2,57 | 2,69 | 00:00:00 | 2005-10-10 | 2,60 | 69.415.300 | 2,71 | 2,48 | 2,55 | 00:00:00 | 2005-10-11 | 2,71 | 22.384.200 | 2,71 | 2,57 | 2,60 | 00:00:00 | 2005-10-12 | 2,73 | 13.615.000 | 2,75 | 2,67 | 2,72 | 00:00:00 | 2005-10-13 | 2,62 | 5.961.700 | 2,71 | 2,61 | 2,70 | 00:00:00 | 2005-10-14 | 2,61 | 10.194.500 | 2,67 | 2,60 | 2,63 | 00:00:00 | 2005-10-17 | 2,57 | 6.050.400 | 2,64 | 2,53 | 2,61 | 00:00:00 | 2005-10-18 | 2,51 | 8.653.700 | 2,59 | 2,51 | 2,57 | 00:00:00 | 2005-10-19 | 2,30 | 39.412.000 | 2,53 | 2,27 | 2,50 | 00:00:00 | 2005-10-20 | 2,28 | 23.645.900 | 2,41 | 2,12 | 2,36 | 00:00:00 | 2005-10-21 | 2,32 | 11.585.500 | 2,33 | 2,19 | 2,28 | 00:00:00 | 2005-10-24 | 2,38 | 11.344.600 | 2,40 | 2,33 | 2,35 | 00:00:00 | 2005-10-25 | 2,31 | 10.369.300 | 2,42 | 2,31 | 2,40 | 00:00:00 | 2005-10-26 | 2,44 | 16.103.200 | 2,48 | 2,33 | 2,34 | 00:00:00 | 2005-10-27 | 2,40 | 13.718.000 | 2,47 | 2,39 | 2,43 | 00:00:00 | 2005-10-28 | 2,39 | 9.294.300 | 2,43 | 2,37 | 2,42 | 00:00:00 | 2005-10-31 | 2,43 | 13.253.100 | 2,50 | 2,38 | 2,44 | 00:00:00 | 2005-11-01 | 2,42 | 4.108.800 | 2,46 | 2,39 | 2,44 | 00:00:00 | 2005-11-02 | 2,38 | 6.336.700 | 2,42 | 2,37 | 2,42 | 00:00:00 | 2005-11-03 | 2,40 | 9.144.900 | 2,43 | 2,38 | 2,42 | 00:00:00 | 2005-11-04 | 2,40 | 6.360.700 | 2,41 | 2,37 | 2,41 | 00:00:00 | 2005-11-07 | 2,36 | 9.765.900 | 2,40 | 2,31 | 2,40 | 00:00:00 | 2005-11-08 | 2,47 | 34.245.000 | 2,52 | 2,38 | 2,38 | 00:00:00 | 2005-11-09 | 2,40 | 6.694.900 | 2,49 | 2,37 | 2,48 | 00:00:00 | 2005-11-10 | 2,32 | 12.771.700 | 2,42 | 2,32 | 2,41 | 00:00:00 | 2005-11-11 | 2,32 | 7.837.100 | 2,36 | 2,32 | 2,34 | 00:00:00 | 2005-11-14 | 2,26 | 11.328.600 | 2,34 | 2,25 | 2,33 | 00:00:00 | 2005-11-15 | 2,19 | 19.013.700 | 2,27 | 2,16 | 2,26 | 00:00:00 | 2005-11-16 | 2,19 | 8.417.500 | 2,25 | 2,18 | 2,20 | 00:00:00 | 2005-11-17 | 2,23 | 8.248.700 | 2,25 | 2,20 | 2,21 | 00:00:00 | 2005-11-18 | 2,13 | 30.518.000 | 2,27 | 2,09 | 2,25 | 00:00:00 | 2005-11-21 | 2,04 | 34.145.700 | 2,10 | 1,98 | 2,10 | 00:00:00 | 2005-11-22 | 2,06 | 25.748.500 | 2,07 | 1,95 | 2,03 | 00:00:00 | 2005-11-23 | 2,12 | 11.359.400 | 2,14 | 2,04 | 2,07 | 00:00:00 | 2005-11-24 | 2,10 | 6.958.000 | 2,17 | 2,09 | 2,12 | 00:00:00 | 2005-11-25 | 2,12 | 4.870.600 | 2,16 | 2,09 | 2,12 | 00:00:00 | 2005-11-28 | 2,16 | 6.389.600 | 2,17 | 2,13 | 2,13 | 00:00:00 | 2005-11-29 | 2,12 | 2.955.600 | 2,18 | 2,12 | 2,16 | 00:00:00 | 2005-11-30 | 2,08 | 5.237.400 | 2,15 | 2,06 | 2,15 | 00:00:00 | 2005-12-01 | 2,06 | 3.056.300 | 2,11 | 2,06 | 2,10 | 00:00:00 | 2005-12-02 | 2,04 | 4.110.600 | 2,08 | 2,02 | 2,05 | 00:00:00 | 2005-12-05 | 2,02 | 3.525.100 | 2,05 | 2,01 | 2,03 | 00:00:00 | 2005-12-06 | 2,06 | 3.811.400 | 2,08 | 2,01 | 2,03 | 00:00:00 | 2005-12-07 | 2,05 | 2.969.400 | 2,09 | 2,03 | 2,08 | 00:00:00 | 2005-12-08 | 2,05 | 4.359.200 | 2,07 | 2,05 | 2,06 | 00:00:00 | 2005-12-09 | 2,07 | 3.839.800 | 2,08 | 2,04 | 2,04 | 00:00:00 | 2005-12-12 | 2,08 | 4.961.100 | 2,10 | 2,07 | 2,07 | 00:00:00 | 2005-12-13 | 2,06 | 4.344.700 | 2,09 | 2,04 | 2,07 | 00:00:00 | 2005-12-14 | 2,03 | 4.550.100 | 2,07 | 2,02 | 2,06 | 00:00:00 | 2005-12-15 | 2,04 | 4.292.000 | 2,05 | 2,02 | 2,03 | 00:00:00 | 2005-12-16 | 2,12 | 9.997.400 | 2,15 | 2,03 | 2,04 | 00:00:00 | 2005-12-19 | 2,09 | 4.524.200 | 2,12 | 2,05 | 2,12 | 00:00:00 | 2005-12-20 | 2,09 | 3.474.400 | 2,11 | 2,07 | 2,07 | 00:00:00 | 2005-12-21 | 2,06 | 4.772.700 | 2,10 | 2,05 | 2,10 | 00:00:00 | 2005-12-22 | 2,05 | 2.217.000 | 2,07 | 2,05 | 2,07 | 00:00:00 | 2005-12-23 | 2,06 | 2.501.200 | 2,07 | 2,03 | 2,06 | 00:00:00 | 2005-12-26 | 2,06 | 0 | 2,06 | 2,06 | 2,06 | 00:00:00 | 2005-12-27 | 2,08 | 2.240.500 | 2,09 | 2,05 | 2,06 | 00:00:00 | 2005-12-28 | 2,08 | 3.179.400 | 2,10 | 2,07 | 2,07 | 00:00:00 | 2005-12-29 | 2,08 | 1.933.000 | 2,08 | 2,06 | 2,08 | 00:00:00 | 2005-12-30 | 2,06 | 1.563.600 | 2,08 | 2,05 | 2,08 | 00:00:00 | 2006-01-02 | 2,07 | 1.492.600 | 2,08 | 2,05 | 2,07 | 00:00:00 | 2006-01-03 | 2,08 | 5.505.900 | 2,09 | 2,06 | 2,07 | 00:00:00 | 2006-01-04 | 2,13 | 12.366.400 | 2,14 | 2,08 | 2,09 | 00:00:00 | 2006-01-05 | 2,26 | 24.242.000 | 2,29 | 2,16 | 2,16 | 00:00:00 | 2006-01-06 | 2,29 | 7.428.800 | 2,30 | 2,26 | 2,27 | 00:00:00 | 2006-01-09 | 2,26 | 7.247.900 | 2,30 | 2,23 | 2,30 | 00:00:00 | 2006-01-10 | 2,23 | 2.192.900 | 2,27 | 2,23 | 2,25 | 00:00:00 | 2006-01-11 | 2,24 | 5.752.500 | 2,30 | 2,22 | 2,24 | 00:00:00 | 2006-01-12 | 2,21 | 2.325.100 | 2,25 | 2,20 | 2,23 | 00:00:00 | 2006-01-13 | 2,23 | 9.833.800 | 2,25 | 2,19 | 2,20 | 00:00:00 | 2006-01-16 | 2,23 | 6.572.500 | 2,25 | 2,22 | 2,22 | 00:00:00 | 2006-01-17 | 2,19 | 7.916.700 | 2,24 | 2,17 | 2,23 | 00:00:00 | 2006-01-18 | 2,14 | 7.311.900 | 2,18 | 2,14 | 2,16 | 00:00:00 | 2006-01-19 | 2,12 | 11.019.100 | 2,16 | 2,09 | 2,14 | 00:00:00 | 2006-01-20 | 2,10 | 10.521.400 | 2,14 | 2,10 | 2,12 | 00:00:00 | 2006-01-23 | 2,14 | 3.801.400 | 2,14 | 2,09 | 2,10 | 00:00:00 | 2006-01-24 | 2,10 | 2.365.400 | 2,14 | 2,10 | 2,14 | 00:00:00 | 2006-01-25 | 2,12 | 3.068.600 | 2,12 | 2,10 | 2,12 | 00:00:00 | 2006-01-26 | 2,12 | 6.229.700 | 2,12 | 2,10 | 2,11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|