|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-13 | 1,83 | 25.814.500 | 1,90 | 1,81 | 1,87 | 00:00:00 | | 2008-08-14 | 1,89 | 18.849.800 | 1,89 | 1,84 | 1,84 | 00:00:00 | | 2008-08-18 | 1,89 | 23.796.400 | 1,93 | 1,88 | 1,90 | 00:00:00 | | 2008-08-19 | 1,85 | 19.597.500 | 1,90 | 1,84 | 1,90 | 00:00:00 | | 2008-08-20 | 1,83 | 10.480.500 | 1,87 | 1,83 | 1,87 | 00:00:00 | | 2008-08-21 | 1,80 | 10.360.100 | 1,84 | 1,80 | 1,84 | 00:00:00 | | 2008-08-22 | 1,84 | 7.051.600 | 1,86 | 1,80 | 1,80 | 00:00:00 | | 2008-08-25 | 1,84 | 7.884.300 | 1,87 | 1,82 | 1,84 | 00:00:00 | | 2008-08-26 | 1,82 | 10.683.600 | 1,85 | 1,81 | 1,84 | 00:00:00 | | 2008-08-27 | 1,85 | 6.970.900 | 1,86 | 1,82 | 1,82 | 00:00:00 | | 2008-08-28 | 1,87 | 12.554.400 | 1,88 | 1,84 | 1,85 | 00:00:00 | | 2008-08-29 | 1,88 | 15.992.900 | 1,89 | 1,83 | 1,86 | 00:00:00 | | 2008-09-01 | 1,87 | 9.391.900 | 1,90 | 1,86 | 1,87 | 00:00:00 | | 2008-09-02 | 1,94 | 50.149.300 | 1,95 | 1,90 | 1,92 | 00:00:00 | | 2008-09-03 | 1,97 | 19.046.300 | 1,97 | 1,93 | 1,93 | 00:00:00 | | 2008-09-04 | 1,88 | 29.842.500 | 1,94 | 1,88 | 1,92 | 00:00:00 | | 2008-09-05 | 1,86 | 21.179.000 | 1,89 | 1,85 | 1,87 | 00:00:00 | | 2008-09-08 | 1,91 | 15.728.500 | 1,92 | 1,88 | 1,90 | 00:00:00 | | 2008-09-09 | 1,91 | 17.889.600 | 1,95 | 1,90 | 1,91 | 00:00:00 | | 2008-09-10 | 1,92 | 60.400.600 | 1,95 | 1,90 | 1,93 | 00:00:00 | | 2008-09-11 | 1,85 | 68.831.200 | 1,92 | 1,83 | 1,92 | 00:00:00 | | 2008-09-12 | 1,90 | 59.130.900 | 1,90 | 1,85 | 1,87 | 00:00:00 | | 2008-09-15 | 1,82 | 61.420.700 | 1,87 | 1,79 | 1,86 | 00:00:00 | | 2008-09-16 | 1,73 | 110.010.300 | 1,83 | 1,70 | 1,79 | 00:00:00 | | 2008-09-17 | 1,71 | 60.047.800 | 1,77 | 1,71 | 1,75 | 00:00:00 | | 2008-09-18 | 1,63 | 36.726.800 | 1,73 | 1,61 | 1,69 | 00:00:00 | | 2008-09-19 | 1,78 | 40.463.100 | 1,78 | 1,67 | 1,70 | 00:00:00 | | 2008-09-22 | 1,66 | 18.049.000 | 1,74 | 1,66 | 1,70 | 00:00:00 | | 2008-09-23 | 1,62 | 45.221.900 | 1,66 | 1,62 | 1,64 | 00:00:00 | | 2008-09-24 | 1,64 | 83.773.000 | 1,68 | 1,64 | 1,64 | 00:00:00 | | 2008-09-25 | 1,67 | 99.272.000 | 1,67 | 1,63 | 1,67 | 00:00:00 | | 2008-09-26 | 1,63 | 20.946.300 | 1,66 | 1,61 | 1,65 | 00:00:00 | | 2008-09-29 | 1,58 | 47.436.900 | 1,70 | 1,58 | 1,62 | 00:00:00 | | 2008-09-30 | 1,66 | 46.671.600 | 1,67 | 1,53 | 1,56 | 00:00:00 | | 2008-10-01 | 1,57 | 20.319.000 | 1,70 | 1,57 | 1,57 | 00:00:00 | | 2008-10-02 | 1,61 | 30.824.100 | 1,66 | 1,59 | 1,62 | 00:00:00 | | 2008-10-03 | 1,62 | 11.866.200 | 1,63 | 1,58 | 1,62 | 00:00:00 | | 2008-10-06 | 1,53 | 29.593.600 | 1,59 | 1,53 | 1,57 | 00:00:00 | | 2008-10-07 | 1,48 | 28.192.700 | 1,57 | 1,45 | 1,57 | 00:00:00 | | 2008-10-08 | 1,39 | 41.993.300 | 1,48 | 1,38 | 1,48 | 00:00:00 | | 2008-10-09 | 1,41 | 25.199.500 | 1,46 | 1,40 | 1,42 | 00:00:00 | | 2008-10-10 | 1,37 | 23.782.200 | 1,42 | 1,30 | 1,37 | 00:00:00 | | 2008-10-13 | 1,49 | 14.823.800 | 1,51 | 1,40 | 1,46 | 00:00:00 | | 2008-10-14 | 1,54 | 20.433.600 | 1,63 | 1,53 | 1,55 | 00:00:00 | | 2008-10-15 | 1,56 | 20.073.100 | 1,60 | 1,49 | 1,55 | 00:00:00 | | 2008-10-16 | 1,60 | 23.663.700 | 1,64 | 1,50 | 1,62 | 00:00:00 | | 2008-10-17 | 1,63 | 38.631.300 | 1,66 | 1,60 | 1,66 | 00:00:00 | | 2008-10-20 | 1,59 | 15.347.400 | 1,70 | 1,57 | 1,69 | 00:00:00 | | 2008-10-21 | 1,26 | 131.126.700 | 1,38 | 1,26 | 1,30 | 00:00:00 | | 2008-10-22 | 1,28 | 39.342.400 | 1,34 | 1,27 | 1,28 | 00:00:00 | | 2008-10-23 | 1,30 | 45.393.600 | 1,34 | 1,27 | 1,31 | 00:00:00 | | 2008-10-24 | 1,27 | 26.394.200 | 1,28 | 1,22 | 1,26 | 00:00:00 | | 2008-10-27 | 1,24 | 31.678.500 | 1,26 | 1,19 | 1,23 | 00:00:00 | | 2008-10-28 | 1,28 | 20.162.700 | 1,28 | 1,19 | 1,27 | 00:00:00 | | 2008-10-29 | 1,33 | 17.439.600 | 1,35 | 1,31 | 1,35 | 00:00:00 | | 2008-10-30 | 1,30 | 20.430.300 | 1,37 | 1,28 | 1,36 | 00:00:00 | | 2008-10-31 | 1,37 | 12.340.700 | 1,37 | 1,29 | 1,30 | 00:00:00 | | 2008-11-03 | 1,39 | 9.430.800 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2008-11-04 | 1,38 | 25.924.400 | 1,41 | 1,35 | 1,38 | 00:00:00 | | 2008-11-05 | 1,35 | 13.969.400 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2008-11-06 | 1,32 | 12.282.600 | 1,35 | 1,31 | 1,31 | 00:00:00 | | 2008-11-07 | 1,31 | 12.999.200 | 1,33 | 1,29 | 1,32 | 00:00:00 | | 2008-11-10 | 1,32 | 12.953.100 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2008-11-11 | 1,28 | 8.304.700 | 1,33 | 1,28 | 1,29 | 00:00:00 | | 2008-11-12 | 1,27 | 16.822.900 | 1,31 | 1,25 | 1,30 | 00:00:00 | | 2008-11-13 | 1,29 | 8.930.500 | 1,30 | 1,25 | 1,26 | 00:00:00 | | 2008-11-14 | 1,28 | 6.519.800 | 1,33 | 1,28 | 1,33 | 00:00:00 | | 2008-11-17 | 1,26 | 29.251.500 | 1,27 | 1,21 | 1,25 | 00:00:00 | | 2008-11-18 | 1,26 | 14.608.700 | 1,27 | 1,24 | 1,25 | 00:00:00 | | 2008-11-19 | 1,23 | 9.179.000 | 1,28 | 1,22 | 1,27 | 00:00:00 | | 2008-11-20 | 1,22 | 13.689.400 | 1,23 | 1,19 | 1,22 | 00:00:00 | | 2008-11-21 | 1,17 | 16.455.500 | 1,22 | 1,15 | 1,22 | 00:00:00 | | 2008-11-24 | 1,20 | 10.072.900 | 1,22 | 1,18 | 1,20 | 00:00:00 | | 2008-11-25 | 1,20 | 8.531.200 | 1,24 | 1,19 | 1,21 | 00:00:00 | | 2008-11-26 | 1,21 | 8.219.200 | 1,24 | 1,19 | 1,21 | 00:00:00 | | 2008-11-27 | 1,26 | 6.859.100 | 1,26 | 1,21 | 1,22 | 00:00:00 | | 2008-11-28 | 1,27 | 7.511.100 | 1,27 | 1,24 | 1,27 | 00:00:00 | | 2008-12-01 | 1,26 | 4.766.600 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2008-12-02 | 1,28 | 6.178.400 | 1,28 | 1,23 | 1,23 | 00:00:00 | | 2008-12-03 | 1,28 | 6.789.300 | 1,29 | 1,24 | 1,26 | 00:00:00 | | 2008-12-04 | 1,29 | 12.267.000 | 1,32 | 1,26 | 1,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
