|
 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 | | 2007-05-07 | 3,26 | 4.470.800 | 3,30 | 3,24 | 3,30 | 00:00:00 | | 2007-05-08 | 3,21 | 9.209.500 | 3,25 | 3,20 | 3,24 | 00:00:00 | | 2007-05-09 | 3,20 | 7.205.600 | 3,24 | 3,19 | 3,21 | 00:00:00 | | 2007-05-10 | 3,17 | 8.382.900 | 3,20 | 3,17 | 3,20 | 00:00:00 | | 2007-05-11 | 3,12 | 11.139.300 | 3,16 | 3,12 | 3,16 | 00:00:00 | | 2007-05-14 | 3,14 | 8.475.800 | 3,18 | 3,11 | 3,04 | 00:00:00 | | 2007-05-15 | 3,26 | 27.537.900 | 3,28 | 3,13 | 3,14 | 00:00:00 | | 2007-05-16 | 3,28 | 19.477.400 | 3,31 | 3,22 | 3,24 | 00:00:00 | | 2007-05-17 | 3,28 | 11.356.300 | 3,31 | 3,27 | 3,28 | 00:00:00 | | 2007-05-18 | 3,31 | 12.743.400 | 3,33 | 3,27 | 3,28 | 00:00:00 | | 2007-05-21 | 3,33 | 12.243.100 | 3,38 | 3,31 | 3,33 | 00:00:00 | | 2007-05-22 | 3,34 | 9.551.000 | 3,36 | 3,31 | 3,35 | 00:00:00 | | 2007-05-23 | 3,32 | 12.152.200 | 3,36 | 3,32 | 3,35 | 00:00:00 | | 2007-05-24 | 3,30 | 9.548.000 | 3,33 | 3,30 | 3,30 | 00:00:00 | | 2007-05-25 | 3,27 | 8.222.400 | 3,31 | 3,26 | 3,28 | 00:00:00 | | 2007-05-28 | 3,31 | 2.426.200 | 3,31 | 3,27 | 3,29 | 00:00:00 | | 2007-05-29 | 3,30 | 12.577.300 | 3,34 | 3,30 | 3,31 | 00:00:00 | | 2007-05-30 | 3,29 | 11.033.800 | 3,30 | 3,26 | 3,30 | 00:00:00 | | 2007-05-31 | 3,32 | 63.026.700 | 3,34 | 3,29 | 3,30 | 00:00:00 | | 2007-06-04 | 3,23 | 6.954.200 | 3,29 | 3,22 | 3,27 | 00:00:00 | | 2007-06-05 | 3,27 | 5.966.700 | 3,28 | 3,25 | 3,26 | 00:00:00 | | 2007-06-06 | 3,20 | 29.795.800 | 3,29 | 3,18 | 3,27 | 00:00:00 | | 2007-06-07 | 3,12 | 38.221.700 | 3,21 | 3,10 | 3,20 | 00:00:00 | | 2007-06-08 | 3,16 | 12.217.400 | 3,18 | 3,10 | 3,11 | 00:00:00 | | 2007-06-11 | 3,17 | 5.312.400 | 3,18 | 3,14 | 3,16 | 00:00:00 | | 2007-06-12 | 3,12 | 36.437.300 | 3,17 | 3,10 | 3,17 | 00:00:00 | | 2007-06-13 | 3,18 | 22.925.100 | 3,20 | 3,05 | 3,11 | 00:00:00 | | 2007-06-14 | 3,20 | 12.017.900 | 3,22 | 3,16 | 3,20 | 00:00:00 | | 2007-06-15 | 3,18 | 22.344.600 | 3,23 | 3,16 | 3,23 | 00:00:00 | | 2007-06-18 | 3,21 | 15.321.700 | 3,23 | 3,13 | 3,16 | 00:00:00 | | 2007-06-19 | 3,20 | 7.500.900 | 3,23 | 3,19 | 3,21 | 00:00:00 | | 2007-06-20 | 3,23 | 11.813.000 | 3,23 | 3,20 | 3,22 | 00:00:00 | | 2007-06-21 | 3,20 | 9.559.900 | 3,22 | 3,17 | 3,22 | 00:00:00 | | 2007-06-22 | 3,24 | 12.556.500 | 3,26 | 3,17 | 3,18 | 00:00:00 | | 2007-06-25 | 3,21 | 9.349.100 | 3,24 | 3,18 | 3,22 | 00:00:00 | | 2007-06-26 | 3,16 | 22.927.200 | 3,19 | 3,11 | 3,12 | 00:00:00 | | 2007-06-27 | 3,14 | 10.603.800 | 3,16 | 3,13 | 3,15 | 00:00:00 | | 2007-06-28 | 3,15 | 7.030.400 | 3,16 | 3,13 | 3,14 | 00:00:00 | | 2007-06-29 | 3,14 | 7.092.900 | 3,15 | 3,12 | 3,15 | 00:00:00 | | 2007-07-02 | 3,00 | 54.241.000 | 3,16 | 2,84 | 3,00 | 00:00:00 | | 2007-07-03 | 3,04 | 27.942.200 | 3,10 | 2,96 | 2,99 | 00:00:00 | | 2007-07-04 | 3,01 | 13.741.700 | 3,05 | 2,99 | 3,04 | 00:00:00 | | 2007-07-05 | 2,97 | 9.688.200 | 3,02 | 2,96 | 3,02 | 00:00:00 | | 2007-07-06 | 2,95 | 31.257.900 | 2,98 | 2,89 | 2,97 | 00:00:00 | | 2007-07-09 | 2,98 | 5.472.500 | 2,99 | 2,95 | 2,97 | 00:00:00 | | 2007-07-10 | 2,94 | 6.660.700 | 3,00 | 2,93 | 2,98 | 00:00:00 | | 2007-07-11 | 2,90 | 15.341.500 | 2,96 | 2,87 | 2,91 | 00:00:00 | | 2007-07-12 | 2,93 | 4.848.800 | 2,93 | 2,90 | 2,90 | 00:00:00 | | 2007-07-13 | 2,91 | 7.140.100 | 2,98 | 2,89 | 2,96 | 00:00:00 | | 2007-07-16 | 2,88 | 5.158.100 | 2,92 | 2,87 | 2,91 | 00:00:00 | | 2007-07-17 | 2,86 | 9.544.100 | 2,89 | 2,85 | 2,88 | 00:00:00 | | 2007-07-18 | 2,86 | 8.800.700 | 2,88 | 2,83 | 2,86 | 00:00:00 | | 2007-07-19 | 2,87 | 5.698.300 | 2,93 | 2,85 | 2,87 | 00:00:00 | | 2007-07-20 | 2,84 | 9.108.500 | 2,89 | 2,83 | 2,87 | 00:00:00 | | 2007-07-23 | 2,83 | 6.555.700 | 2,86 | 2,81 | 2,84 | 00:00:00 | | 2007-07-24 | 2,82 | 10.602.200 | 2,88 | 2,82 | 2,82 | 00:00:00 | | 2007-07-25 | 2,76 | 20.272.700 | 2,83 | 2,70 | 2,81 | 00:00:00 | | 2007-07-26 | 2,65 | 22.812.300 | 2,79 | 2,60 | 2,79 | 00:00:00 | | 2007-07-27 | 2,61 | 23.204.000 | 2,70 | 2,58 | 2,70 | 00:00:00 | | 2007-07-30 | 2,55 | 18.616.500 | 2,65 | 2,52 | 2,61 | 00:00:00 | | 2007-07-31 | 2,62 | 23.197.600 | 2,63 | 2,55 | 2,55 | 00:00:00 | | 2007-08-01 | 2,58 | 18.219.400 | 2,59 | 2,48 | 2,58 | 00:00:00 | | 2007-08-02 | 2,50 | 18.087.800 | 2,60 | 2,49 | 2,60 | 00:00:00 | | 2007-08-03 | 2,59 | 17.251.100 | 2,61 | 2,52 | 2,52 | 00:00:00 | | 2007-08-06 | 2,62 | 14.625.800 | 2,65 | 2,57 | 2,58 | 00:00:00 | | 2007-08-07 | 2,59 | 13.560.900 | 2,64 | 2,55 | 2,64 | 00:00:00 | | 2007-08-08 | 2,61 | 11.362.000 | 2,63 | 2,58 | 2,60 | 00:00:00 | | 2007-08-09 | 2,59 | 16.262.500 | 2,70 | 2,55 | 2,60 | 00:00:00 | | 2007-08-10 | 2,45 | 31.023.200 | 2,56 | 2,43 | 2,55 | 00:00:00 | | 2007-08-13 | 2,43 | 15.310.500 | 2,47 | 2,39 | 2,46 | 00:00:00 | | 2007-08-14 | 2,53 | 16.809.300 | 2,57 | 2,40 | 2,40 | 00:00:00 | | 2007-08-16 | 2,39 | 21.599.900 | 2,55 | 2,39 | 2,47 | 00:00:00 | | 2007-08-17 | 2,43 | 18.914.700 | 2,47 | 2,32 | 2,36 | 00:00:00 | | 2007-08-20 | 2,47 | 11.672.700 | 2,53 | 2,45 | 2,46 | 00:00:00 | | 2007-08-21 | 2,47 | 8.321.900 | 2,48 | 2,45 | 2,47 | 00:00:00 | | 2007-08-22 | 2,53 | 8.984.200 | 2,54 | 2,48 | 2,49 | 00:00:00 | | 2007-08-23 | 2,51 | 6.847.900 | 2,57 | 2,49 | 2,54 | 00:00:00 | | 2007-08-24 | 2,54 | 3.843.200 | 2,55 | 2,49 | 2,49 | 00:00:00 | | 2007-08-27 | 2,56 | 2.372.100 | 2,58 | 2,54 | 2,56 | 00:00:00 | | 2007-08-28 | 2,56 | 8.020.600 | 2,60 | 2,55 | 2,56 | 00:00:00 | | 2007-08-29 | 2,57 | 7.340.300 | 2,59 | 2,53 | 2,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
