Financial News
Piaggio & C Spa Pontedera (OP: PIAGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 3.350 | 0 | -0.05(-1.47%) | |||
| Jan 24, 2024 | 3.400 | 0 | +0.10(+3.03%) | |||
| Jan 23, 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 5,067 | +0.15(+4.76%) |
| Jan 18, 2024 | 3.150 | 1 | +0.01(+0.32%) | |||
| Jan 03, 2024 | 3.140 | 0 | -0.06(-1.88%) | |||
| Jan 02, 2024 | 3.200 | 3.260 | 3.200 | 3.200 | 2,173 | -0.06(-1.78%) |
| Dec 27, 2023 | 3.258 | 0 | +0.18(+5.95%) | |||
| Dec 13, 2023 | 3.075 | 0 | +0.08(+2.61%) | |||
| Dec 11, 2023 | 2.997 | 0 | +0.02(+0.56%) | |||
| Nov 29, 2023 | 2.980 | 0 | -0.01(-0.33%) | |||
| Nov 28, 2023 | 2.990 | 2.990 | 2.990 | 2.990 | 500 | +0.04(+1.36%) |
| Nov 27, 2023 | 2.950 | 2.950 | 2.950 | 2.950 | 1,291 | +0.26(+9.67%) |
| Nov 07, 2023 | 2.690 | 0 | -0.06(-2.18%) | |||
| Nov 02, 2023 | 2.750 | 0 | +0.08(+3.15%) | |||
| Nov 01, 2023 | 2.750 | 2.750 | 2.666 | 2.666 | 500 | -0.03(-1.26%) |
| Oct 31, 2023 | 2.900 | 2.900 | 2.700 | 2.700 | 7,800 | -0.20(-6.90%) |
| Oct 30, 2023 | 2.950 | 2.950 | 2.859 | 2.900 | 6,345 | +0.04(+1.31%) |
| Oct 27, 2023 | 2.862 | 2.862 | 2.862 | 2.862 | 1,000 | +0.06(+2.23%) |
| Oct 25, 2023 | 2.800 | 1 | -0.15(-4.92%) | |||
| Oct 20, 2023 | 2.945 | 0 | -0.06(-1.83%) | |||
| Oct 19, 2023 | 3.050 | 3.050 | 3.000 | 3.000 | 4,500 | -0.08(-2.76%) |
| Oct 17, 2023 | 3.085 | 63 | +0.03(+0.98%) | |||
| Oct 04, 2023 | 3.055 | 0 | -0.15(-4.53%) | |||
| Sep 29, 2023 | 3.200 | 34 | +0.01(+0.16%) | |||
| Sep 26, 2023 | 3.195 | 0 | -0.49(-13.18%) | |||
| Sep 19, 2023 | 3.680 | 0 | -0.15(-3.79%) | |||
| Sep 11, 2023 | 3.825 | 0 | -0.05(-1.29%) | |||
| Sep 05, 2023 | 3.875 | 10 | +0.06(+1.71%) | |||
| Aug 30, 2023 | 3.810 | 0 | +0.17(+4.67%) | |||
| Aug 28, 2023 | 3.640 | 2 | -0.17(-4.59%) | |||
| Aug 22, 2023 | 3.815 | 0 | +0.14(+3.81%) | |||
| Aug 18, 2023 | 3.675 | 0 | -0.12(-3.29%) | |||
| Aug 11, 2023 | 3.800 | 0 | +0.02(+0.53%) | |||
| Aug 07, 2023 | 3.780 | 25 | -0.06(-1.43%) | |||
| Aug 04, 2023 | 3.835 | 3.835 | 3.835 | 3.835 | 148 | -0.12(-2.91%) |
| Jul 31, 2023 | 3.950 | 0 | +0.00(+0.00%) | |||
| Jul 19, 2023 | 3.950 | 0 | -0.05(-1.25%) | |||
| Jul 17, 2023 | 4.000 | 0 | +0.07(+1.78%) | |||
| Jul 14, 2023 | 3.930 | 3.930 | 3.930 | 3.930 | 500 | -0.02(-0.51%) |
| Jul 10, 2023 | 3.950 | 0 | -0.13(-3.19%) | |||
| Jul 05, 2023 | 4.080 | 30 | +0.00(+0.12%) | |||
| Jun 22, 2023 | 4.075 | 40 | +0.05(+1.12%) | |||
| Jun 16, 2023 | 4.030 | 0 | +0.07(+1.77%) | |||
| Jun 13, 2023 | 3.960 | 0 | +0.11(+2.86%) | |||
| Jun 09, 2023 | 3.850 | 0 | +0.03(+0.79%) | |||
| Jun 08, 2023 | 3.966 | 3.966 | 3.820 | 3.820 | 650 | -0.10(-2.68%) |
| May 30, 2023 | 3.925 | 0 | -0.24(-5.65%) | |||
| May 26, 2023 | 4.000 | 4.160 | 4.000 | 4.160 | 2,600 | +0.18(+4.52%) |
| May 23, 2023 | 3.980 | 0 | -0.10(-2.45%) | |||
| May 22, 2023 | 4.050 | 4.080 | 4.050 | 4.080 | 1,100 | +0.00(+0.00%) |
| May 19, 2023 | 3.950 | 4.085 | 3.950 | 4.080 | 1,338 | +0.13(+3.29%) |
| May 18, 2023 | 3.850 | 3.950 | 3.850 | 3.950 | 1,600 | +0.15(+3.95%) |
| May 11, 2023 | 3.800 | 0 | -0.30(-7.32%) | |||
| May 05, 2023 | 4.100 | 0 | +0.00(+0.00%) | |||
| May 04, 2023 | 4.100 | 4.100 | 4.100 | 4.100 | 150 | +0.00(+0.00%) |
| May 02, 2023 | 4.100 | 0 | +0.10(+2.50%) | |||
| Apr 26, 2023 | 4.000 | 0 | -0.30(-6.98%) | |||
| Apr 24, 2023 | 4.300 | 0 | -0.20(-4.44%) | |||
| Apr 19, 2023 | 4.500 | 0 | +0.17(+4.05%) | |||
| Apr 03, 2023 | 4.325 | 0 | -0.02(-0.57%) | |||
| Mar 30, 2023 | 4.350 | 0 | +0.15(+3.57%) | |||
| Mar 29, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 140 | -0.15(-3.45%) |
| Mar 27, 2023 | 4.350 | 0 | +0.30(+7.41%) | |||
| Mar 24, 2023 | 4.050 | 4.050 | 4.050 | 4.050 | 182 | -0.08(-1.94%) |
| Mar 23, 2023 | 4.130 | 4.265 | 4.130 | 4.130 | 3,000 | +0.03(+0.73%) |
| Mar 22, 2023 | 4.100 | 4.100 | 4.100 | 4.100 | 146 | -0.11(-2.61%) |
| Mar 21, 2023 | 4.100 | 4.210 | 4.100 | 4.210 | 1,501 | +0.11(+2.68%) |
| Mar 20, 2023 | 4.100 | 4.100 | 4.100 | 4.100 | 1,010 | -0.05(-1.20%) |
| Mar 09, 2023 | 4.150 | 0 | +0.00(+0.00%) | |||
| Mar 08, 2023 | 4.150 | 4.150 | 4.150 | 4.150 | 1,200 | +0.00(+0.00%) |
| Mar 02, 2023 | 4.150 | 0 | -0.15(-3.49%) | |||
| Feb 28, 2023 | 4.300 | 0 | +0.08(+2.02%) | |||
| Feb 27, 2023 | 4.215 | 4.215 | 4.215 | 4.215 | 100 | +0.09(+2.31%) |
| Feb 24, 2023 | 4.120 | 4.120 | 4.120 | 4.120 | 500 | +0.19(+4.83%) |
| Feb 22, 2023 | 3.930 | 0 | -0.07(-1.75%) | |||
| Feb 13, 2023 | 4.000 | 1 | -0.20(-4.76%) | |||
| Feb 10, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 239 | +0.15(+3.70%) |
| Feb 08, 2023 | 4.050 | 0 | +0.15(+3.85%) | |||
| Feb 07, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 500 | -0.08(-1.89%) |
| Feb 06, 2023 | 3.975 | 3.975 | 3.975 | 3.975 | 4,000 | +0.18(+4.61%) |
| Feb 03, 2023 | 4.100 | 4.100 | 3.800 | 3.800 | 12,500 | -0.15(-3.80%) |
| Feb 02, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 634 | +0.15(+3.95%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
