|
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 | 2018-04-20 | 2,97 | 101.136 | 2,98 | 2,97 | 2,97 | 00:00:00 | 2018-04-23 | 2,97 | 63.495 | 2,98 | 2,97 | 2,97 | 00:00:00 | 2018-04-24 | 2,97 | 35.977 | 2,98 | 2,97 | 2,97 | 00:00:00 | 2018-04-30 | 3,02 | 163.746 | 3,03 | 2,98 | 2,98 | 00:00:00 | 2018-05-02 | 2,98 | 132.869 | 3,02 | 2,97 | 3,02 | 00:00:00 | 2018-05-03 | 2,99 | 56.586 | 2,99 | 2,97 | 2,98 | 00:00:00 | 2018-05-04 | 3,00 | 32.779 | 3,00 | 2,98 | 2,98 | 00:00:00 | 2018-05-07 | 2,98 | 106.824 | 3,00 | 2,97 | 2,98 | 00:00:00 | 2018-05-08 | 2,96 | 144.435 | 2,98 | 2,96 | 2,98 | 00:00:00 | 2018-05-09 | 2,97 | 75.250 | 2,98 | 2,96 | 2,96 | 00:00:00 | 2018-05-10 | 3,00 | 442.824 | 3,01 | 2,96 | 2,96 | 00:00:00 | 2018-05-11 | 2,98 | 57.266 | 3,01 | 2,98 | 2,99 | 00:00:00 | 2018-05-14 | 3,00 | 122.750 | 3,00 | 2,97 | 2,98 | 00:00:00 | 2018-05-15 | 2,96 | 92.299 | 2,99 | 2,96 | 2,98 | 00:00:00 | 2018-05-16 | 2,96 | 276.204 | 2,98 | 2,96 | 2,96 | 00:00:00 | 2018-05-17 | 2,98 | 220.594 | 2,99 | 2,96 | 2,96 | 00:00:00 | 2018-05-18 | 2,96 | 382.667 | 2,97 | 2,95 | 2,96 | 00:00:00 | 2018-05-21 | 2,96 | 224.969 | 2,98 | 2,96 | 2,96 | 00:00:00 | 2018-05-22 | 2,96 | 383.383 | 2,98 | 2,96 | 2,97 | 00:00:00 | 2018-05-23 | 2,96 | 247.351 | 2,97 | 2,95 | 2,96 | 00:00:00 | 2018-05-24 | 2,97 | 133.443 | 2,98 | 2,96 | 2,96 | 00:00:00 | 2018-05-25 | 3,00 | 170.712 | 3,01 | 2,97 | 2,97 | 00:00:00 | 2018-05-28 | 2,96 | 127.969 | 2,98 | 2,96 | 2,97 | 00:00:00 | 2018-05-29 | 2,91 | 443.456 | 2,97 | 2,90 | 2,96 | 00:00:00 | 2018-05-30 | 2,92 | 196.629 | 2,94 | 2,91 | 2,91 | 00:00:00 | 2018-06-01 | 2,97 | 120.353 | 3,00 | 2,96 | 2,97 | 00:00:00 | 2018-06-04 | 2,97 | 278.287 | 2,98 | 2,94 | 2,97 | 00:00:00 | 2018-06-05 | 2,97 | 308.157 | 3,00 | 2,95 | 2,97 | 00:00:00 | 2018-06-06 | 2,94 | 158.780 | 2,96 | 2,94 | 2,96 | 00:00:00 | 2018-06-07 | 2,99 | 168.500 | 2,99 | 2,93 | 2,93 | 00:00:00 | 2018-06-08 | 2,94 | 81.321 | 2,97 | 2,94 | 2,97 | 00:00:00 | 2018-06-11 | 2,94 | 86.951 | 2,96 | 2,93 | 2,93 | 00:00:00 | 2018-06-12 | 2,93 | 58.978 | 2,95 | 2,93 | 2,95 | 00:00:00 | 2018-06-13 | 2,93 | 70.650 | 2,95 | 2,92 | 2,92 | 00:00:00 | 2018-06-14 | 2,93 | 41.870 | 2,97 | 2,92 | 2,97 | 00:00:00 | 2018-06-15 | 2,86 | 701.549 | 2,95 | 2,86 | 2,95 | 00:00:00 | 2018-06-18 | 2,86 | 377.127 | 2,89 | 2,86 | 2,87 | 00:00:00 | 2018-06-19 | 2,86 | 98.848 | 2,87 | 2,85 | 2,85 | 00:00:00 | 2018-06-20 | 2,91 | 123.430 | 2,91 | 2,87 | 2,87 | 00:00:00 | 2018-06-21 | 2,87 | 189.040 | 2,90 | 2,86 | 2,88 | 00:00:00 | 2018-06-22 | 2,91 | 1.127.524 | 2,91 | 2,85 | 2,86 | 00:00:00 | 2018-06-25 | 2,89 | 110.826 | 2,89 | 2,86 | 2,89 | 00:00:00 | 2018-06-26 | 2,90 | 103.731 | 2,92 | 2,88 | 2,89 | 00:00:00 | 2018-06-27 | 2,89 | 168.899 | 2,92 | 2,88 | 2,88 | 00:00:00 | 2018-06-28 | 2,89 | 56.159 | 2,92 | 2,87 | 2,92 | 00:00:00 | 2018-06-29 | 2,89 | 359.601 | 2,90 | 2,83 | 2,87 | 00:00:00 | 2018-07-02 | 2,89 | 84.130 | 2,91 | 2,84 | 2,84 | 00:00:00 | 2018-07-03 | 2,87 | 372.438 | 2,90 | 2,85 | 2,90 | 00:00:00 | 2018-07-04 | 2,88 | 41.418 | 2,89 | 2,86 | 2,87 | 00:00:00 | 2018-07-05 | 2,92 | 109.867 | 2,94 | 2,89 | 2,89 | 00:00:00 | 2018-07-06 | 2,92 | 143.014 | 2,93 | 2,90 | 2,92 | 00:00:00 | 2018-07-09 | 2,91 | 77.252 | 2,94 | 2,90 | 2,92 | 00:00:00 | 2018-07-10 | 2,92 | 379.911 | 2,95 | 2,90 | 2,91 | 00:00:00 | 2018-07-11 | 2,91 | 25.159 | 2,95 | 2,91 | 2,95 | 00:00:00 | 2018-07-12 | 2,91 | 60.549 | 2,95 | 2,88 | 2,95 | 00:00:00 | 2018-07-13 | 2,91 | 43.940 | 2,92 | 2,89 | 2,91 | 00:00:00 | 2018-07-16 | 2,89 | 53.844 | 2,93 | 2,89 | 2,93 | 00:00:00 | 2018-07-17 | 2,89 | 38.832 | 2,91 | 2,89 | 2,90 | 00:00:00 | 2018-07-18 | 2,91 | 55.657 | 2,91 | 2,89 | 2,90 | 00:00:00 | 2018-07-19 | 2,90 | 57.124 | 2,92 | 2,90 | 2,90 | 00:00:00 | 2018-07-20 | 2,90 | 111.902 | 2,92 | 2,89 | 2,90 | 00:00:00 | 2018-07-23 | 2,89 | 44.137 | 2,92 | 2,89 | 2,89 | 00:00:00 | 2018-07-24 | 2,90 | 44.627 | 2,91 | 2,89 | 2,91 | 00:00:00 | 2018-07-25 | 2,90 | 64.336 | 2,91 | 2,89 | 2,90 | 00:00:00 | 2018-07-26 | 2,89 | 89.165 | 2,93 | 2,88 | 2,93 | 00:00:00 | 2018-07-27 | 2,93 | 73.282 | 2,93 | 2,89 | 2,91 | 00:00:00 | 2018-07-30 | 2,94 | 34.016 | 2,96 | 2,93 | 2,93 | 00:00:00 | 2018-07-31 | 2,96 | 829.844 | 2,97 | 2,83 | 2,91 | 00:00:00 | 2018-08-01 | 2,86 | 361.277 | 2,93 | 2,83 | 2,93 | 00:00:00 | 2018-08-02 | 2,85 | 237.652 | 2,87 | 2,83 | 2,87 | 00:00:00 | 2018-08-03 | 2,83 | 500.023 | 2,87 | 2,81 | 2,86 | 00:00:00 | 2018-08-06 | 2,83 | 103.529 | 2,84 | 2,82 | 2,82 | 00:00:00 | 2018-08-07 | 2,85 | 76.192 | 2,88 | 2,83 | 2,84 | 00:00:00 | 2018-08-08 | 2,88 | 49.680 | 2,88 | 2,85 | 2,87 | 00:00:00 | 2018-08-09 | 2,90 | 86.547 | 2,90 | 2,87 | 2,88 | 00:00:00 | 2018-08-10 | 2,85 | 127.344 | 2,88 | 2,85 | 2,86 | 00:00:00 | 2018-08-13 | 2,85 | 150.519 | 2,87 | 2,85 | 2,87 | 00:00:00 | 2018-08-14 | 2,84 | 68.958 | 2,88 | 2,83 | 2,88 | 00:00:00 | 2018-08-16 | 2,83 | 282.778 | 2,85 | 2,82 | 2,85 | 00:00:00 | 2018-08-17 | 2,80 | 92.303 | 2,85 | 2,80 | 2,85 | 00:00:00 | 2018-08-20 | 2,82 | 256.603 | 2,84 | 2,78 | 2,84 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|