|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-02-02 | 1,62 | 12.525.700 | 1,69 | 1,51 | 1,51 | 00:00:00 | | 2012-02-03 | 1,65 | 4.425.900 | 1,65 | 1,58 | 1,62 | 00:00:00 | | 2012-02-06 | 1,61 | 1.858.900 | 1,65 | 1,59 | 1,64 | 00:00:00 | | 2012-02-07 | 1,61 | 2.145.800 | 1,62 | 1,56 | 1,62 | 00:00:00 | | 2012-02-08 | 1,62 | 1.149.000 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2012-02-09 | 1,60 | 869.100 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2012-02-10 | 1,57 | 1.649.400 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2012-02-13 | 1,59 | 992.600 | 1,60 | 1,58 | 1,59 | 00:00:00 | | 2012-02-14 | 1,70 | 7.945.500 | 1,71 | 1,59 | 1,59 | 00:00:00 | | 2012-02-15 | 1,72 | 6.478.600 | 1,76 | 1,70 | 1,72 | 00:00:00 | | 2012-02-16 | 1,70 | 2.433.700 | 1,72 | 1,67 | 1,72 | 00:00:00 | | 2012-02-17 | 1,73 | 4.004.400 | 1,76 | 1,70 | 1,71 | 00:00:00 | | 2012-02-20 | 1,74 | 1.706.500 | 1,77 | 1,73 | 1,75 | 00:00:00 | | 2012-02-21 | 1,73 | 2.167.200 | 1,75 | 1,71 | 1,75 | 00:00:00 | | 2012-02-22 | 1,70 | 1.487.400 | 1,74 | 1,70 | 1,72 | 00:00:00 | | 2012-02-23 | 1,69 | 2.092.700 | 1,71 | 1,66 | 1,70 | 00:00:00 | | 2012-02-24 | 1,71 | 1.776.400 | 1,72 | 1,67 | 1,68 | 00:00:00 | | 2012-02-27 | 1,69 | 1.185.100 | 1,71 | 1,67 | 1,70 | 00:00:00 | | 2012-02-28 | 1,71 | 1.786.400 | 1,73 | 1,68 | 1,70 | 00:00:00 | | 2012-02-29 | 1,70 | 1.496.200 | 1,71 | 1,69 | 1,71 | 00:00:00 | | 2012-03-01 | 1,72 | 1.030.000 | 1,73 | 1,68 | 1,70 | 00:00:00 | | 2012-03-02 | 1,75 | 1.271.700 | 1,75 | 1,70 | 1,72 | 00:00:00 | | 2012-03-05 | 1,73 | 1.088.100 | 1,74 | 1,71 | 1,74 | 00:00:00 | | 2012-03-06 | 1,67 | 1.141.000 | 1,73 | 1,67 | 1,73 | 00:00:00 | | 2012-03-07 | 1,68 | 1.667.000 | 1,71 | 1,65 | 1,66 | 00:00:00 | | 2012-03-08 | 1,70 | 722.300 | 1,72 | 1,67 | 1,69 | 00:00:00 | | 2012-03-09 | 1,73 | 2.976.800 | 1,75 | 1,68 | 1,71 | 00:00:00 | | 2012-03-12 | 1,89 | 16.356.200 | 1,90 | 1,76 | 1,77 | 00:00:00 | | 2012-03-13 | 1,87 | 5.508.600 | 1,92 | 1,87 | 1,89 | 00:00:00 | | 2012-03-14 | 1,88 | 1.749.000 | 1,89 | 1,86 | 1,87 | 00:00:00 | | 2012-03-15 | 1,87 | 980.100 | 1,89 | 1,85 | 1,87 | 00:00:00 | | 2012-03-16 | 1,82 | 4.154.000 | 1,88 | 1,82 | 1,86 | 00:00:00 | | 2012-03-19 | 1,88 | 3.906.800 | 1,89 | 1,79 | 1,82 | 00:00:00 | | 2012-03-20 | 1,88 | 1.796.400 | 1,89 | 1,84 | 1,88 | 00:00:00 | | 2012-03-21 | 1,85 | 961.900 | 1,87 | 1,84 | 1,87 | 00:00:00 | | 2012-03-23 | 1,84 | 913.000 | 1,85 | 1,81 | 1,84 | 00:00:00 | | 2012-03-26 | 1,88 | 1.425.600 | 1,89 | 1,83 | 1,83 | 00:00:00 | | 2012-03-27 | 1,84 | 1.747.400 | 1,90 | 1,84 | 1,88 | 00:00:00 | | 2012-03-28 | 1,87 | 2.774.800 | 1,90 | 1,84 | 1,84 | 00:00:00 | | 2012-03-29 | 1,82 | 1.332.500 | 1,88 | 1,82 | 1,86 | 00:00:00 | | 2012-03-30 | 1,87 | 3.069.700 | 1,90 | 1,81 | 1,82 | 00:00:00 | | 2012-04-02 | 1,86 | 1.378.900 | 1,88 | 1,83 | 1,88 | 00:00:00 | | 2012-04-03 | 1,86 | 1.601.300 | 1,87 | 1,85 | 1,85 | 00:00:00 | | 2012-04-04 | 1,82 | 926.900 | 1,86 | 1,82 | 1,86 | 00:00:00 | | 2012-04-05 | 1,81 | 1.937.800 | 1,82 | 1,77 | 1,81 | 00:00:00 | | 2012-04-10 | 1,73 | 1.439.600 | 1,81 | 1,72 | 1,79 | 00:00:00 | | 2012-04-11 | 1,75 | 1.854.000 | 1,77 | 1,71 | 1,73 | 00:00:00 | | 2012-04-12 | 1,76 | 1.940.000 | 1,76 | 1,71 | 1,76 | 00:00:00 | | 2012-04-13 | 1,72 | 2.180.400 | 1,77 | 1,70 | 1,76 | 00:00:00 | | 2012-04-16 | 1,74 | 1.307.700 | 1,75 | 1,71 | 1,71 | 00:00:00 | | 2012-04-17 | 1,75 | 1.001.600 | 1,75 | 1,72 | 1,73 | 00:00:00 | | 2012-04-18 | 1,72 | 729.300 | 1,76 | 1,72 | 1,75 | 00:00:00 | | 2012-04-19 | 1,72 | 1.362.100 | 1,74 | 1,71 | 1,74 | 00:00:00 | | 2012-04-20 | 1,75 | 15.400.200 | 1,75 | 1,71 | 1,71 | 00:00:00 | | 2012-04-23 | 1,71 | 23.964.700 | 1,74 | 1,70 | 1,73 | 00:00:00 | | 2012-04-24 | 1,72 | 3.260.800 | 1,72 | 1,67 | 1,71 | 00:00:00 | | 2012-04-25 | 1,74 | 718.500 | 1,74 | 1,71 | 1,72 | 00:00:00 | | 2012-04-26 | 1,73 | 916.700 | 1,75 | 1,72 | 1,73 | 00:00:00 | | 2012-04-27 | 1,73 | 1.233.400 | 1,74 | 1,71 | 1,73 | 00:00:00 | | 2012-04-30 | 1,71 | 712.500 | 1,75 | 1,71 | 1,74 | 00:00:00 | | 2012-05-02 | 1,71 | 1.189.600 | 1,74 | 1,69 | 1,72 | 00:00:00 | | 2012-05-03 | 1,70 | 880.600 | 1,73 | 1,69 | 1,72 | 00:00:00 | | 2012-05-04 | 1,69 | 1.465.300 | 1,73 | 1,69 | 1,71 | 00:00:00 | | 2012-05-07 | 1,76 | 1.096.100 | 1,77 | 1,68 | 1,68 | 00:00:00 | | 2012-05-08 | 1,70 | 1.455.100 | 1,77 | 1,70 | 1,76 | 00:00:00 | | 2012-05-09 | 1,72 | 857.200 | 1,73 | 1,69 | 1,72 | 00:00:00 | | 2012-05-10 | 1,72 | 1.137.100 | 1,74 | 1,69 | 1,72 | 00:00:00 | | 2012-05-11 | 1,75 | 1.101.800 | 1,76 | 1,71 | 1,74 | 00:00:00 | | 2012-05-14 | 1,68 | 1.947.200 | 1,72 | 1,65 | 1,71 | 00:00:00 | | 2012-05-16 | 1,67 | 811.700 | 1,70 | 1,66 | 1,67 | 00:00:00 | | 2012-05-17 | 1,66 | 592.400 | 1,68 | 1,65 | 1,68 | 00:00:00 | | 2012-05-18 | 1,63 | 1.918.100 | 1,67 | 1,62 | 1,66 | 00:00:00 | | 2012-05-21 | 1,63 | 615.300 | 1,67 | 1,63 | 1,65 | 00:00:00 | | 2012-05-22 | 1,70 | 979.300 | 1,70 | 1,63 | 1,63 | 00:00:00 | | 2012-05-23 | 1,62 | 2.501.900 | 1,69 | 1,61 | 1,69 | 00:00:00 | | 2012-05-24 | 1,62 | 1.399.500 | 1,63 | 1,60 | 1,63 | 00:00:00 | | 2012-05-25 | 1,63 | 1.199.600 | 1,64 | 1,62 | 1,62 | 00:00:00 | | 2012-05-28 | 1,61 | 2.187.700 | 1,65 | 1,59 | 1,64 | 00:00:00 | | 2012-05-29 | 1,64 | 742.900 | 1,65 | 1,60 | 1,62 | 00:00:00 | | 2012-05-30 | 1,62 | 899.000 | 1,64 | 1,61 | 1,63 | 00:00:00 | | 2012-05-31 | 1,63 | 1.853.500 | 1,63 | 1,61 | 1,63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
