(Login BolsaPT & Canal Forex) |
|
 PARMALAT - [Ticker: PLT.MI] |     | | Última Trade | 2,850 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,180 x 640.000 - 3,240 x 246.600 | EPS | 0,00 | | Abertura | 2,845 | PER | 0,00% | | Máximo | 2,850 | Pagamento Dividendo | | | Mínimo | 2,845 | Data Ex-Dividendo | | | Fecho Anterior | 2,850 | Yield | | | Volume | 398.921 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PLT.MI de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-07 | 00:00:00 | 3,30 | 3,30 | 3,24 | 3,26 | 4.470.800 | | 2007-05-08 | 00:00:00 | 3,24 | 3,25 | 3,20 | 3,21 | 9.209.500 | | 2007-05-09 | 00:00:00 | 3,21 | 3,24 | 3,19 | 3,20 | 7.205.600 | | 2007-05-10 | 00:00:00 | 3,20 | 3,20 | 3,17 | 3,17 | 8.382.900 | | 2007-05-11 | 00:00:00 | 3,16 | 3,16 | 3,12 | 3,12 | 11.139.300 | | 2007-05-14 | 00:00:00 | 3,04 | 3,18 | 3,11 | 3,14 | 8.475.800 | | 2007-05-15 | 00:00:00 | 3,14 | 3,28 | 3,13 | 3,26 | 27.537.900 | | 2007-05-16 | 00:00:00 | 3,24 | 3,31 | 3,22 | 3,28 | 19.477.400 | | 2007-05-17 | 00:00:00 | 3,28 | 3,31 | 3,27 | 3,28 | 11.356.300 | | 2007-05-18 | 00:00:00 | 3,28 | 3,33 | 3,27 | 3,31 | 12.743.400 | | 2007-05-21 | 00:00:00 | 3,33 | 3,38 | 3,31 | 3,33 | 12.243.100 | | 2007-05-22 | 00:00:00 | 3,35 | 3,36 | 3,31 | 3,34 | 9.551.000 | | 2007-05-23 | 00:00:00 | 3,35 | 3,36 | 3,32 | 3,32 | 12.152.200 | | 2007-05-24 | 00:00:00 | 3,30 | 3,33 | 3,30 | 3,30 | 9.548.000 | | 2007-05-25 | 00:00:00 | 3,28 | 3,31 | 3,26 | 3,27 | 8.222.400 | | 2007-05-28 | 00:00:00 | 3,29 | 3,31 | 3,27 | 3,31 | 2.426.200 | | 2007-05-29 | 00:00:00 | 3,31 | 3,34 | 3,30 | 3,30 | 12.577.300 | | 2007-05-30 | 00:00:00 | 3,30 | 3,30 | 3,26 | 3,29 | 11.033.800 | | 2007-05-31 | 00:00:00 | 3,30 | 3,34 | 3,29 | 3,32 | 63.026.700 | | 2007-06-04 | 00:00:00 | 3,27 | 3,29 | 3,22 | 3,23 | 6.954.200 | | 2007-06-05 | 00:00:00 | 3,26 | 3,28 | 3,25 | 3,27 | 5.966.700 | | 2007-06-06 | 00:00:00 | 3,27 | 3,29 | 3,18 | 3,20 | 29.795.800 | | 2007-06-07 | 00:00:00 | 3,20 | 3,21 | 3,10 | 3,12 | 38.221.700 | | 2007-06-08 | 00:00:00 | 3,11 | 3,18 | 3,10 | 3,16 | 12.217.400 | | 2007-06-11 | 00:00:00 | 3,16 | 3,18 | 3,14 | 3,17 | 5.312.400 | | 2007-06-12 | 00:00:00 | 3,17 | 3,17 | 3,10 | 3,12 | 36.437.300 | | 2007-06-13 | 00:00:00 | 3,11 | 3,20 | 3,05 | 3,18 | 22.925.100 | | 2007-06-14 | 00:00:00 | 3,20 | 3,22 | 3,16 | 3,20 | 12.017.900 | | 2007-06-15 | 00:00:00 | 3,23 | 3,23 | 3,16 | 3,18 | 22.344.600 | | 2007-06-18 | 00:00:00 | 3,16 | 3,23 | 3,13 | 3,21 | 15.321.700 | | 2007-06-19 | 00:00:00 | 3,21 | 3,23 | 3,19 | 3,20 | 7.500.900 | | 2007-06-20 | 00:00:00 | 3,22 | 3,23 | 3,20 | 3,23 | 11.813.000 | | 2007-06-21 | 00:00:00 | 3,22 | 3,22 | 3,17 | 3,20 | 9.559.900 | | 2007-06-22 | 00:00:00 | 3,18 | 3,26 | 3,17 | 3,24 | 12.556.500 | | 2007-06-25 | 00:00:00 | 3,22 | 3,24 | 3,18 | 3,21 | 9.349.100 | | 2007-06-26 | 00:00:00 | 3,12 | 3,19 | 3,11 | 3,16 | 22.927.200 | | 2007-06-27 | 00:00:00 | 3,15 | 3,16 | 3,13 | 3,14 | 10.603.800 | | 2007-06-28 | 00:00:00 | 3,14 | 3,16 | 3,13 | 3,15 | 7.030.400 | | 2007-06-29 | 00:00:00 | 3,15 | 3,15 | 3,12 | 3,14 | 7.092.900 | | 2007-07-02 | 00:00:00 | 3,00 | 3,16 | 2,84 | 3,00 | 54.241.000 | | 2007-07-03 | 00:00:00 | 2,99 | 3,10 | 2,96 | 3,04 | 27.942.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
