|
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 2024-04-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2018-08-20 | 2,82 | 256.603 | 2,84 | 2,78 | 2,84 | 00:00:00 | 2018-08-21 | 2,82 | 39.472 | 2,82 | 2,80 | 2,81 | 00:00:00 | 2018-08-22 | 2,84 | 51.391 | 2,85 | 2,82 | 2,82 | 00:00:00 | 2018-08-23 | 2,80 | 83.667 | 2,84 | 2,78 | 2,81 | 00:00:00 | 2018-08-24 | 2,80 | 140.372 | 2,82 | 2,80 | 2,82 | 00:00:00 | 2018-08-27 | 2,79 | 86.526 | 2,83 | 2,78 | 2,81 | 00:00:00 | 2018-08-28 | 2,83 | 32.161 | 2,83 | 2,79 | 2,80 | 00:00:00 | 2018-08-29 | 2,80 | 75.286 | 2,81 | 2,78 | 2,80 | 00:00:00 | 2018-08-30 | 2,78 | 92.876 | 2,82 | 2,78 | 2,80 | 00:00:00 | 2018-08-31 | 2,79 | 127 | 2,79 | 2,79 | 2,79 | 00:00:00 | 2018-09-03 | 2,81 | 20.708 | 2,84 | 2,80 | 2,80 | 00:00:00 | 2018-09-04 | 2,80 | 46.376 | 2,83 | 2,80 | 2,80 | 00:00:00 | 2018-09-05 | 2,80 | 90.543 | 2,82 | 2,80 | 2,81 | 00:00:00 | 2018-09-06 | 2,80 | 71.028 | 2,83 | 2,80 | 2,80 | 00:00:00 | 2018-09-07 | 2,80 | 20.957 | 2,82 | 2,80 | 2,80 | 00:00:00 | 2018-09-10 | 2,78 | 107.744 | 2,82 | 2,78 | 2,80 | 00:00:00 | 2018-09-11 | 2,87 | 459.748 | 2,88 | 2,79 | 2,79 | 00:00:00 | 2018-09-12 | 2,84 | 24.035 | 2,89 | 2,84 | 2,87 | 00:00:00 | 2018-09-13 | 2,91 | 184.103 | 2,92 | 2,86 | 2,86 | 00:00:00 | 2018-09-14 | 2,93 | 54.543 | 2,93 | 2,88 | 2,88 | 00:00:00 | 2018-09-17 | 2,94 | 75.839 | 2,95 | 2,88 | 2,88 | 00:00:00 | 2018-09-18 | 2,95 | 57.352 | 2,96 | 2,93 | 2,94 | 00:00:00 | 2018-09-19 | 2,92 | 47.951 | 2,94 | 2,92 | 2,92 | 00:00:00 | 2018-09-20 | 2,89 | 121.050 | 2,92 | 2,89 | 2,92 | 00:00:00 | 2018-09-21 | 2,76 | 1.442.563 | 2,91 | 2,76 | 2,91 | 00:00:00 | 2018-09-24 | 2,83 | 271.727 | 2,83 | 2,77 | 2,80 | 00:00:00 | 2018-09-25 | 2,86 | 146.502 | 2,86 | 2,82 | 2,82 | 00:00:00 | 2018-09-26 | 2,85 | 29.733 | 2,87 | 2,85 | 2,85 | 00:00:00 | 2018-09-28 | 2,83 | 21.769 | 2,84 | 2,82 | 2,84 | 00:00:00 | 2018-10-01 | 2,82 | 84.800 | 2,85 | 2,81 | 2,82 | 00:00:00 | 2018-10-02 | 2,82 | 20.815 | 2,85 | 2,82 | 2,84 | 00:00:00 | 2018-10-03 | 2,81 | 51.841 | 2,83 | 2,81 | 2,82 | 00:00:00 | 2018-10-04 | 2,81 | 81.189 | 2,83 | 2,79 | 2,79 | 00:00:00 | 2018-10-05 | 2,80 | 137.151 | 2,83 | 2,80 | 2,80 | 00:00:00 | 2018-10-08 | 2,75 | 229.850 | 2,80 | 2,74 | 2,79 | 00:00:00 | 2018-10-09 | 2,73 | 353.854 | 2,76 | 2,72 | 2,74 | 00:00:00 | 2018-10-10 | 2,72 | 112.565 | 2,77 | 2,70 | 2,75 | 00:00:00 | 2018-10-11 | 2,67 | 237.090 | 2,75 | 2,66 | 2,75 | 00:00:00 | 2018-10-12 | 2,68 | 44.391 | 2,71 | 2,67 | 2,67 | 00:00:00 | 2018-10-15 | 2,65 | 208.522 | 2,67 | 2,62 | 2,66 | 00:00:00 | 2018-10-16 | 2,68 | 147.319 | 2,70 | 2,63 | 2,63 | 00:00:00 | 2018-10-17 | 2,70 | 94.886 | 2,70 | 2,61 | 2,61 | 00:00:00 | 2018-10-18 | 2,67 | 25.723 | 2,70 | 2,66 | 2,69 | 00:00:00 | 2018-10-19 | 2,63 | 277.087 | 2,71 | 2,61 | 2,71 | 00:00:00 | 2018-10-22 | 2,66 | 85.500 | 2,70 | 2,63 | 2,70 | 00:00:00 | 2018-10-23 | 2,64 | 102.112 | 2,69 | 2,60 | 2,64 | 00:00:00 | 2018-10-24 | 2,59 | 169.215 | 2,64 | 2,58 | 2,64 | 00:00:00 | 2018-10-25 | 2,61 | 267.799 | 2,63 | 2,50 | 2,54 | 00:00:00 | 2018-10-26 | 2,62 | 81.752 | 2,62 | 2,59 | 2,59 | 00:00:00 | 2018-10-29 | 2,65 | 271.234 | 2,70 | 2,62 | 2,62 | 00:00:00 | 2018-10-30 | 2,67 | 307.956 | 2,70 | 2,60 | 2,65 | 00:00:00 | 2018-10-31 | 2,72 | 349.264 | 2,77 | 2,67 | 2,67 | 00:00:00 | 2018-11-01 | 2,76 | 22.213 | 2,76 | 2,73 | 2,74 | 00:00:00 | 2018-11-02 | 2,75 | 32.726 | 2,77 | 2,75 | 2,75 | 00:00:00 | 2018-11-05 | 2,76 | 60.918 | 2,76 | 2,75 | 2,76 | 00:00:00 | 2018-11-06 | 2,76 | 41.574 | 2,76 | 2,72 | 2,72 | 00:00:00 | 2018-11-07 | 2,79 | 88.346 | 2,81 | 2,75 | 2,77 | 00:00:00 | 2018-11-08 | 2,80 | 277.675 | 2,89 | 2,80 | 2,84 | 00:00:00 | 2018-11-09 | 2,80 | 287.438 | 2,82 | 2,76 | 2,78 | 00:00:00 | 2018-11-12 | 2,78 | 149.184 | 2,81 | 2,75 | 2,81 | 00:00:00 | 2018-11-13 | 2,80 | 136.139 | 2,81 | 2,76 | 2,77 | 00:00:00 | 2018-11-16 | 2,81 | 153.646 | 2,83 | 2,76 | 2,76 | 00:00:00 | 2018-11-19 | 2,81 | 23.372 | 2,81 | 2,79 | 2,81 | 00:00:00 | 2018-11-20 | 2,77 | 72.159 | 2,80 | 2,75 | 2,80 | 00:00:00 | 2018-11-21 | 2,74 | 241.139 | 2,79 | 2,73 | 2,77 | 00:00:00 | 2018-11-22 | 2,78 | 192.014 | 2,80 | 2,75 | 2,78 | 00:00:00 | 2018-11-23 | 2,81 | 178.976 | 2,82 | 2,78 | 2,78 | 00:00:00 | 2018-11-26 | 2,82 | 284.515 | 2,85 | 2,79 | 2,81 | 00:00:00 | 2018-11-27 | 2,82 | 10.845 | 2,82 | 2,82 | 2,82 | 00:00:00 | 2018-11-28 | 2,80 | 67.828 | 2,82 | 2,80 | 2,82 | 00:00:00 | 2018-11-29 | 2,81 | 53.293 | 2,82 | 2,79 | 2,79 | 00:00:00 | 2018-11-30 | 2,81 | 101.598 | 2,82 | 2,78 | 2,78 | 00:00:00 | 2018-12-03 | 2,83 | 114.728.592 | 2,85 | 2,79 | 2,82 | 00:00:00 | 2018-12-04 | 2,85 | 1.288.485 | 2,88 | 2,85 | 2,87 | 00:00:00 | 2018-12-05 | 2,85 | 398.921 | 2,85 | 2,85 | 2,85 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|