|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-29 | 2,57 | 7.340.300 | 2,59 | 2,53 | 2,55 | 00:00:00 | | 2007-08-30 | 2,59 | 4.602.400 | 2,62 | 2,57 | 2,59 | 00:00:00 | | 2007-08-31 | 2,65 | 5.433.100 | 2,65 | 2,59 | 2,62 | 00:00:00 | | 2007-09-03 | 2,66 | 3.128.700 | 2,69 | 2,63 | 2,66 | 00:00:00 | | 2007-09-04 | 2,70 | 5.803.700 | 2,71 | 2,62 | 2,67 | 00:00:00 | | 2007-09-05 | 2,61 | 8.119.900 | 2,69 | 2,59 | 2,69 | 00:00:00 | | 2007-09-06 | 2,60 | 6.624.600 | 2,64 | 2,58 | 2,61 | 00:00:00 | | 2007-09-07 | 2,58 | 6.918.600 | 2,64 | 2,57 | 2,60 | 00:00:00 | | 2007-09-10 | 2,55 | 8.653.600 | 2,60 | 2,53 | 2,60 | 00:00:00 | | 2007-09-11 | 2,55 | 10.013.700 | 2,58 | 2,54 | 2,56 | 00:00:00 | | 2007-09-12 | 2,54 | 18.199.800 | 2,59 | 2,48 | 2,54 | 00:00:00 | | 2007-09-13 | 2,52 | 6.109.100 | 2,58 | 2,49 | 2,54 | 00:00:00 | | 2007-09-14 | 2,54 | 6.990.400 | 2,57 | 2,51 | 2,55 | 00:00:00 | | 2007-09-17 | 2,48 | 8.117.000 | 2,54 | 2,47 | 2,54 | 00:00:00 | | 2007-09-18 | 2,51 | 18.081.600 | 2,53 | 2,41 | 2,45 | 00:00:00 | | 2007-09-19 | 2,57 | 13.223.300 | 2,59 | 2,53 | 2,55 | 00:00:00 | | 2007-09-20 | 2,52 | 11.345.500 | 2,59 | 2,49 | 2,58 | 00:00:00 | | 2007-09-21 | 2,54 | 9.935.300 | 2,54 | 2,50 | 2,52 | 00:00:00 | | 2007-09-24 | 2,50 | 7.444.700 | 2,60 | 2,48 | 2,60 | 00:00:00 | | 2007-09-25 | 2,45 | 6.861.800 | 2,49 | 2,45 | 2,48 | 00:00:00 | | 2007-09-26 | 2,46 | 5.440.200 | 2,47 | 2,45 | 2,47 | 00:00:00 | | 2007-09-27 | 2,53 | 12.395.800 | 2,54 | 2,46 | 2,47 | 00:00:00 | | 2007-09-28 | 2,49 | 8.247.600 | 2,53 | 2,48 | 2,53 | 00:00:00 | | 2007-10-01 | 2,55 | 5.731.300 | 2,56 | 2,48 | 2,49 | 00:00:00 | | 2007-10-02 | 2,58 | 9.513.100 | 2,60 | 2,54 | 2,57 | 00:00:00 | | 2007-10-03 | 2,58 | 4.716.600 | 2,61 | 2,56 | 2,59 | 00:00:00 | | 2007-10-04 | 2,58 | 7.233.800 | 2,60 | 2,54 | 2,58 | 00:00:00 | | 2007-10-05 | 2,61 | 6.325.600 | 2,62 | 2,57 | 2,58 | 00:00:00 | | 2007-10-08 | 2,68 | 7.236.000 | 2,69 | 2,61 | 2,62 | 00:00:00 | | 2007-10-09 | 2,65 | 7.064.600 | 2,68 | 2,63 | 2,68 | 00:00:00 | | 2007-10-10 | 2,66 | 6.887.800 | 2,67 | 2,62 | 2,66 | 00:00:00 | | 2007-10-11 | 2,68 | 7.047.400 | 2,71 | 2,66 | 2,67 | 00:00:00 | | 2007-10-12 | 2,68 | 6.434.200 | 2,69 | 2,64 | 2,66 | 00:00:00 | | 2007-10-15 | 2,72 | 12.969.500 | 2,77 | 2,67 | 2,68 | 00:00:00 | | 2007-10-16 | 2,68 | 7.932.400 | 2,73 | 2,62 | 2,72 | 00:00:00 | | 2007-10-17 | 2,72 | 9.130.100 | 2,74 | 2,64 | 2,68 | 00:00:00 | | 2007-10-18 | 2,67 | 7.222.200 | 2,73 | 2,65 | 2,72 | 00:00:00 | | 2007-10-19 | 2,62 | 5.819.800 | 2,68 | 2,60 | 2,66 | 00:00:00 | | 2007-10-22 | 2,57 | 12.636.500 | 2,59 | 2,50 | 2,58 | 00:00:00 | | 2007-10-23 | 2,60 | 7.900.000 | 2,65 | 2,58 | 2,58 | 00:00:00 | | 2007-10-24 | 2,55 | 9.176.400 | 2,61 | 2,52 | 2,59 | 00:00:00 | | 2007-10-25 | 2,55 | 7.528.600 | 2,58 | 2,54 | 2,55 | 00:00:00 | | 2007-10-26 | 2,53 | 8.525.700 | 2,55 | 2,50 | 2,55 | 00:00:00 | | 2007-10-29 | 2,54 | 7.817.800 | 2,56 | 2,51 | 2,53 | 00:00:00 | | 2007-10-30 | 2,53 | 3.439.000 | 2,55 | 2,52 | 2,52 | 00:00:00 | | 2007-10-31 | 2,55 | 5.303.900 | 2,56 | 2,51 | 2,54 | 00:00:00 | | 2007-11-01 | 2,52 | 4.249.000 | 2,56 | 2,51 | 2,56 | 00:00:00 | | 2007-11-02 | 2,51 | 4.103.100 | 2,54 | 2,50 | 2,51 | 00:00:00 | | 2007-11-05 | 2,44 | 9.370.500 | 2,50 | 2,44 | 2,49 | 00:00:00 | | 2007-11-06 | 2,51 | 11.552.100 | 2,55 | 2,44 | 2,46 | 00:00:00 | | 2007-11-07 | 2,54 | 11.697.800 | 2,56 | 2,48 | 2,51 | 00:00:00 | | 2007-11-08 | 2,55 | 15.011.300 | 2,64 | 2,51 | 2,52 | 00:00:00 | | 2007-11-09 | 2,51 | 9.952.100 | 2,56 | 2,50 | 2,55 | 00:00:00 | | 2007-11-12 | 2,53 | 7.569.800 | 2,55 | 2,49 | 2,49 | 00:00:00 | | 2007-11-13 | 2,61 | 21.253.300 | 2,63 | 2,52 | 2,53 | 00:00:00 | | 2007-11-14 | 2,62 | 10.767.900 | 2,66 | 2,59 | 2,63 | 00:00:00 | | 2007-11-15 | 2,66 | 19.840.300 | 2,76 | 2,62 | 2,62 | 00:00:00 | | 2007-11-16 | 2,65 | 12.833.600 | 2,68 | 2,63 | 2,66 | 00:00:00 | | 2007-11-19 | 2,59 | 9.917.100 | 2,70 | 2,57 | 2,65 | 00:00:00 | | 2007-11-20 | 2,64 | 8.600.200 | 2,66 | 2,59 | 2,60 | 00:00:00 | | 2007-11-21 | 2,56 | 15.126.800 | 2,64 | 2,53 | 2,61 | 00:00:00 | | 2007-11-22 | 2,59 | 7.655.100 | 2,61 | 2,53 | 2,57 | 00:00:00 | | 2007-11-23 | 2,59 | 7.870.600 | 2,62 | 2,58 | 2,59 | 00:00:00 | | 2007-11-26 | 2,65 | 13.136.300 | 2,80 | 2,60 | 2,67 | 00:00:00 | | 2007-11-27 | 2,65 | 8.614.700 | 2,67 | 2,61 | 2,63 | 00:00:00 | | 2007-11-28 | 2,66 | 10.246.600 | 2,67 | 2,62 | 2,65 | 00:00:00 | | 2007-11-29 | 2,63 | 7.539.200 | 2,67 | 2,62 | 2,67 | 00:00:00 | | 2007-11-30 | 2,63 | 10.799.400 | 2,64 | 2,62 | 2,63 | 00:00:00 | | 2007-12-03 | 2,61 | 9.699.200 | 2,66 | 2,60 | 2,63 | 00:00:00 | | 2007-12-04 | 2,58 | 8.000.200 | 2,62 | 2,58 | 2,62 | 00:00:00 | | 2007-12-05 | 2,60 | 6.078.700 | 2,61 | 2,58 | 2,60 | 00:00:00 | | 2007-12-06 | 2,56 | 6.888.600 | 2,60 | 2,55 | 2,59 | 00:00:00 | | 2007-12-07 | 2,57 | 6.789.800 | 2,59 | 2,56 | 2,58 | 00:00:00 | | 2007-12-10 | 2,62 | 10.098.400 | 2,62 | 2,55 | 2,55 | 00:00:00 | | 2007-12-11 | 2,62 | 9.906.600 | 2,65 | 2,60 | 2,62 | 00:00:00 | | 2007-12-12 | 2,63 | 9.738.800 | 2,66 | 2,58 | 2,58 | 00:00:00 | | 2007-12-13 | 2,59 | 9.887.600 | 2,62 | 2,57 | 2,61 | 00:00:00 | | 2007-12-14 | 2,58 | 4.306.500 | 2,61 | 2,57 | 2,60 | 00:00:00 | | 2007-12-17 | 2,58 | 5.269.600 | 2,60 | 2,55 | 2,55 | 00:00:00 | | 2007-12-18 | 2,57 | 7.409.000 | 2,60 | 2,56 | 2,56 | 00:00:00 | | 2007-12-19 | 2,51 | 10.321.100 | 2,58 | 2,51 | 2,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
