|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-16 | 1,84 | 1.429.600 | 1,86 | 1,83 | 1,84 | 00:00:00 | | 2013-01-17 | 1,85 | 783.700 | 1,86 | 1,84 | 1,84 | 00:00:00 | | 2013-01-18 | 1,86 | 649.100 | 1,87 | 1,84 | 1,87 | 00:00:00 | | 2013-01-21 | 1,88 | 1.225.800 | 1,89 | 1,86 | 1,86 | 00:00:00 | | 2013-01-22 | 1,87 | 2.311.200 | 1,90 | 1,86 | 1,89 | 00:00:00 | | 2013-01-23 | 1,88 | 686.400 | 1,89 | 1,88 | 1,89 | 00:00:00 | | 2013-01-29 | 1,88 | 1.316.700 | 1,88 | 1,84 | 1,87 | 00:00:00 | | 2013-01-30 | 1,84 | 1.013.900 | 1,90 | 1,84 | 1,89 | 00:00:00 | | 2013-02-04 | 1,78 | 782.400 | 1,84 | 1,78 | 1,83 | 00:00:00 | | 2013-02-08 | 1,77 | 950.300 | 1,78 | 1,75 | 1,77 | 00:00:00 | | 2013-02-11 | 1,76 | 516.700 | 1,78 | 1,75 | 1,77 | 00:00:00 | | 2013-02-14 | 1,75 | 1.954.900 | 1,77 | 1,74 | 1,74 | 00:00:00 | | 2013-02-15 | 1,76 | 1.554.300 | 1,76 | 1,73 | 1,74 | 00:00:00 | | 2013-02-18 | 1,73 | 3.039.400 | 1,76 | 1,72 | 1,76 | 00:00:00 | | 2013-02-19 | 1,75 | 1.360.000 | 1,75 | 1,73 | 1,73 | 00:00:00 | | 2013-02-22 | 1,86 | 5.696.600 | 1,92 | 1,85 | 1,87 | 00:00:00 | | 2013-02-25 | 1,85 | 3.568.700 | 1,89 | 1,83 | 1,88 | 00:00:00 | | 2013-02-26 | 1,83 | 1.616.800 | 1,85 | 1,79 | 1,81 | 00:00:00 | | 2013-02-27 | 1,83 | 1.362.600 | 1,84 | 1,81 | 1,83 | 00:00:00 | | 2013-02-28 | 1,84 | 7.493.000 | 1,87 | 1,74 | 1,83 | 00:00:00 | | 2013-03-01 | 1,89 | 4.208.100 | 1,90 | 1,79 | 1,79 | 00:00:00 | | 2013-03-04 | 1,85 | 1.848.900 | 1,88 | 1,84 | 1,87 | 00:00:00 | | 2013-03-11 | 1,87 | 1.514.500 | 1,88 | 1,82 | 1,83 | 00:00:00 | | 2013-03-12 | 1,88 | 2.290.500 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2013-03-13 | 1,84 | 1.512.100 | 1,87 | 1,83 | 1,86 | 00:00:00 | | 2013-03-19 | 2,02 | 4.320.900 | 2,05 | 1,98 | 2,02 | 00:00:00 | | 2013-03-20 | 2,06 | 2.683.200 | 2,06 | 1,98 | 2,02 | 00:00:00 | | 2013-03-21 | 1,98 | 3.492.300 | 2,04 | 1,98 | 2,01 | 00:00:00 | | 2013-03-22 | 1,95 | 2.984.100 | 1,98 | 1,93 | 1,98 | 00:00:00 | | 2013-03-25 | 1,99 | 3.508.200 | 2,00 | 1,95 | 1,95 | 00:00:00 | | 2013-03-28 | 1,99 | 2.395.400 | 2,02 | 1,97 | 1,97 | 00:00:00 | | 2013-03-29 | 1,99 | 0 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2013-04-02 | 2,03 | 1.150.400 | 2,03 | 1,99 | 2,01 | 00:00:00 | | 2013-04-03 | 2,04 | 5.927.000 | 2,12 | 2,01 | 2,01 | 00:00:00 | | 2013-04-08 | 2,00 | 1.619.200 | 2,02 | 1,98 | 2,02 | 00:00:00 | | 2013-04-09 | 2,01 | 1.725.100 | 2,03 | 1,99 | 1,99 | 00:00:00 | | 2013-04-10 | 2,06 | 1.413.100 | 2,06 | 1,99 | 2,00 | 00:00:00 | | 2013-04-11 | 2,06 | 2.340.100 | 2,10 | 2,05 | 2,06 | 00:00:00 | | 2013-04-12 | 2,09 | 2.054.500 | 2,11 | 2,03 | 2,04 | 00:00:00 | | 2013-04-15 | 2,08 | 2.178.600 | 2,11 | 2,08 | 2,10 | 00:00:00 | | 2013-04-16 | 2,05 | 1.790.500 | 2,08 | 2,04 | 2,06 | 00:00:00 | | 2013-04-17 | 2,03 | 1.400.500 | 2,07 | 2,02 | 2,05 | 00:00:00 | | 2013-05-07 | 2,27 | 1.965.300 | 2,30 | 2,26 | 2,30 | 00:00:00 | | 2013-05-08 | 2,32 | 1.989.100 | 2,32 | 2,26 | 2,27 | 00:00:00 | | 2013-05-09 | 2,31 | 1.047.200 | 2,32 | 2,29 | 2,32 | 00:00:00 | | 2013-05-13 | 2,33 | 4.221.800 | 2,33 | 2,25 | 2,32 | 00:00:00 | | 2013-05-14 | 2,35 | 2.776.700 | 2,35 | 2,31 | 2,33 | 00:00:00 | | 2013-05-15 | 2,35 | 2.540.300 | 2,37 | 2,33 | 2,36 | 00:00:00 | | 2013-05-16 | 2,36 | 4.386.600 | 2,40 | 2,34 | 2,35 | 00:00:00 | | 2013-05-17 | 2,39 | 2.533.500 | 2,40 | 2,34 | 2,34 | 00:00:00 | | 2013-05-20 | 2,39 | 968.300 | 2,40 | 2,36 | 2,40 | 00:00:00 | | 2013-05-21 | 2,40 | 2.047.000 | 2,40 | 2,37 | 2,39 | 00:00:00 | | 2013-05-22 | 2,41 | 2.827.800 | 2,43 | 2,39 | 2,39 | 00:00:00 | | 2013-05-27 | 2,39 | 787.800 | 2,42 | 2,39 | 2,41 | 00:00:00 | | 2013-05-30 | 2,39 | 1.769.500 | 2,41 | 2,39 | 2,39 | 00:00:00 | | 2013-05-31 | 2,39 | 4.867.600 | 2,41 | 2,39 | 2,41 | 00:00:00 | | 2013-06-03 | 2,39 | 3.450.500 | 2,40 | 2,35 | 2,40 | 00:00:00 | | 2013-06-04 | 2,39 | 2.758.400 | 2,40 | 2,38 | 2,39 | 00:00:00 | | 2013-06-05 | 2,36 | 2.391.700 | 2,40 | 2,35 | 2,38 | 00:00:00 | | 2013-06-13 | 2,47 | 5.928.300 | 2,47 | 2,37 | 2,38 | 00:00:00 | | 2013-06-14 | 2,54 | 3.021.700 | 2,54 | 2,44 | 2,46 | 00:00:00 | | 2013-06-20 | 2,40 | 3.477.500 | 2,43 | 2,39 | 2,40 | 00:00:00 | | 2013-06-21 | 2,40 | 1.753.200 | 2,44 | 2,40 | 2,40 | 00:00:00 | | 2013-06-25 | 2,41 | 1.544.000 | 2,43 | 2,39 | 2,40 | 00:00:00 | | 2013-06-26 | 2,41 | 1.695.700 | 2,42 | 2,40 | 2,40 | 00:00:00 | | 2013-07-08 | 2,45 | 1.215.400 | 2,47 | 2,45 | 2,45 | 00:00:00 | | 2013-07-15 | 2,49 | 1.453.800 | 2,49 | 2,45 | 2,46 | 00:00:00 | | 2013-07-25 | 2,46 | 1.689.400 | 2,46 | 2,45 | 2,45 | 00:00:00 | | 2013-07-26 | 2,44 | 1.937.200 | 2,46 | 2,43 | 2,46 | 00:00:00 | | 2013-08-05 | 2,51 | 8.475.900 | 2,60 | 2,46 | 2,53 | 00:00:00 | | 2013-08-12 | 2,46 | 1.323.500 | 2,49 | 2,46 | 2,48 | 00:00:00 | | 2013-08-15 | 2,48 | 0 | 2,48 | 2,48 | 2,48 | 00:00:00 | | 2013-08-16 | 2,46 | 941.800 | 2,49 | 2,46 | 2,49 | 00:00:00 | | 2013-08-20 | 2,45 | 1.595.800 | 2,47 | 2,45 | 2,47 | 00:00:00 | | 2013-08-21 | 2,45 | 2.507.500 | 2,49 | 2,45 | 2,47 | 00:00:00 | | 2013-08-22 | 2,47 | 2.898.200 | 2,50 | 2,45 | 2,45 | 00:00:00 | | 2013-08-23 | 2,47 | 2.736.800 | 2,51 | 2,46 | 2,50 | 00:00:00 | | 2013-09-03 | 2,45 | 797.800 | 2,47 | 2,45 | 2,46 | 00:00:00 | | 2013-09-04 | 2,45 | 1.182.200 | 2,47 | 2,45 | 2,47 | 00:00:00 | | 2013-09-09 | 2,47 | 1.256.000 | 2,47 | 2,45 | 2,47 | 00:00:00 | | 2013-09-12 | 2,46 | 3.725.100 | 2,47 | 2,45 | 2,46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
