Financial News
Piaggio & C Spa Pontedera (OP: PIAGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2012 | 2.980 | 2.980 | 2.980 | 2.980 | 2,000 | +0.06(+2.05%) |
| Mar 29, 2012 | 2.920 | 2.920 | 2.920 | 2.920 | 500 | -0.13(-4.26%) |
| Mar 28, 2012 | 2.980 | 3.050 | 2.980 | 3.050 | 400 | +0.15(+5.17%) |
| Mar 26, 2012 | 2.900 | 2.900 | 2.900 | 0 | +0.03(+1.05%) | |
| Mar 23, 2012 | 2.870 | 2.870 | 2.870 | 2.870 | 400 | -0.06(-2.05%) |
| Mar 19, 2012 | 2.930 | 2.930 | 2.930 | 0 | +0.05(+1.74%) | |
| Mar 14, 2012 | 2.880 | 2.880 | 2.880 | 0 | +0.08(+2.86%) | |
| Mar 13, 2012 | 2.800 | 2.800 | 2.800 | 2.800 | 329 | -0.05(-1.75%) |
| Mar 08, 2012 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.08(+2.89%) |
| Mar 07, 2012 | 2.700 | 2.770 | 2.700 | 2.770 | 950 | -0.19(-6.42%) |
| Mar 01, 2012 | 2.960 | 2.960 | 2.960 | 0 | +0.02(+0.68%) | |
| Feb 29, 2012 | 2.940 | 2.940 | 2.940 | 2.940 | 100 | +0.10(+3.52%) |
| Feb 28, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 250 | +0.12(+4.41%) |
| Feb 24, 2012 | 2.720 | 2.720 | 2.720 | 0 | +0.05(+1.87%) | |
| Feb 23, 2012 | 2.670 | 2.670 | 2.670 | 2.670 | 18,600 | -0.01(-0.37%) |
| Feb 22, 2012 | 2.610 | 2.680 | 2.610 | 2.680 | 300 | -0.01(-0.37%) |
| Feb 17, 2012 | 2.690 | 2.690 | 2.690 | 0 | +0.07(+2.67%) | |
| Feb 15, 2012 | 2.620 | 2.620 | 2.620 | 0 | +0.07(+2.75%) | |
| Feb 14, 2012 | 2.550 | 2.550 | 2.550 | 2.550 | 650 | -0.15(-5.56%) |
| Feb 10, 2012 | 2.700 | 2.700 | 2.700 | 0 | -0.08(-2.88%) | |
| Feb 07, 2012 | 2.780 | 2.780 | 2.780 | 0 | +0.04(+1.46%) | |
| Feb 03, 2012 | 2.740 | 2.740 | 2.740 | 0 | -0.03(-1.08%) | |
| Feb 01, 2012 | 2.770 | 2.770 | 2.770 | 0 | +0.06(+2.21%) | |
| Jan 30, 2012 | 2.710 | 2.710 | 2.710 | 2.710 | 0 | -0.07(-2.52%) |
| Jan 27, 2012 | 2.780 | 2.780 | 2.780 | 2.780 | 100 | +0.06(+2.21%) |
| Jan 26, 2012 | 2.650 | 2.720 | 2.650 | 2.720 | 450 | +0.12(+4.62%) |
| Jan 24, 2012 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.11(+4.42%) |
| Jan 23, 2012 | 2.490 | 2.490 | 2.490 | 2.490 | 100 | -0.01(-0.40%) |
| Jan 20, 2012 | 2.500 | 2.500 | 2.500 | 2.500 | 1,100 | +0.10(+4.17%) |
| Jan 19, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | -0.04(-1.64%) |
| Jan 17, 2012 | 2.440 | 2.440 | 2.440 | 0 | +0.08(+3.39%) | |
| Jan 10, 2012 | 2.360 | 2.360 | 2.360 | 0 | +0.06(+2.61%) | |
| Jan 09, 2012 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | -0.02(-0.86%) |
| Jan 06, 2012 | 2.350 | 2.350 | 2.320 | 2.320 | 800 | +0.01(+0.43%) |
| Jan 05, 2012 | 2.310 | 2.310 | 2.310 | 2.310 | 500 | -0.15(-6.10%) |
| Jan 03, 2012 | 2.460 | 2.460 | 2.460 | 0 | +0.07(+2.93%) | |
| Dec 30, 2011 | 2.390 | 2.390 | 2.390 | 2.390 | 1,000 | +0.04(+1.70%) |
| Dec 29, 2011 | 2.350 | 2.350 | 2.350 | 2.350 | 278 | -0.09(-3.69%) |
| Dec 27, 2011 | 2.440 | 2.440 | 2.440 | 2.440 | 0 | +0.07(+2.95%) |
| Dec 22, 2011 | 2.370 | 2.370 | 2.370 | 2.370 | 0 | -0.10(-4.05%) |
| Dec 20, 2011 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.21(+9.29%) |
| Dec 19, 2011 | 2.190 | 2.260 | 2.190 | 2.260 | 5,000 | -0.46(-16.91%) |
| Dec 09, 2011 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | -0.31(-10.23%) |
| Nov 30, 2011 | 3.030 | 3.030 | 3.030 | 0 | +0.17(+5.94%) | |
| Nov 29, 2011 | 2.860 | 2.860 | 2.860 | 2.860 | 100 | +0.01(+0.35%) |
| Nov 23, 2011 | 2.850 | 2.850 | 2.850 | 0 | -0.02(-0.70%) | |
| Nov 22, 2011 | 2.870 | 2.870 | 2.870 | 2.870 | 500 | -0.13(-4.33%) |
| Nov 21, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 1,200 | -0.16(-5.06%) |
| Nov 16, 2011 | 3.160 | 3.160 | 3.160 | 3.160 | 0 | -0.19(-5.67%) |
| Nov 10, 2011 | 3.350 | 3.350 | 3.350 | 0 | +0.18(+5.68%) | |
| Nov 09, 2011 | 3.320 | 3.320 | 3.170 | 3.170 | 600 | -0.25(-7.31%) |
| Nov 08, 2011 | 3.420 | 3.420 | 3.420 | 3.420 | 100 | +0.07(+2.09%) |
| Nov 03, 2011 | 3.350 | 3.350 | 3.350 | 0 | +0.22(+7.03%) | |
| Nov 02, 2011 | 3.190 | 3.190 | 3.130 | 3.130 | 800 | +0.08(+2.62%) |
| Nov 01, 2011 | 3.080 | 3.170 | 3.050 | 3.050 | 1,500 | -0.23(-7.01%) |
| Oct 31, 2011 | 3.450 | 3.450 | 3.280 | 3.280 | 800 | -0.23(-6.55%) |
| Oct 28, 2011 | 3.420 | 3.510 | 3.420 | 3.510 | 5,100 | -0.01(-0.28%) |
| Oct 27, 2011 | 3.480 | 3.520 | 3.480 | 3.520 | 1,400 | +0.15(+4.45%) |
| Oct 24, 2011 | 3.370 | 3.370 | 3.370 | 0 | -0.20(-5.60%) | |
| Sep 29, 2011 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) | |
| Sep 27, 2011 | 3.570 | 3.570 | 3.570 | 0 | +0.34(+10.53%) | |
| Sep 23, 2011 | 3.230 | 3.230 | 3.230 | 0 | -0.41(-11.26%) | |
| Sep 20, 2011 | 3.640 | 3.640 | 3.640 | 0 | +0.11(+3.12%) | |
| Sep 19, 2011 | 3.530 | 3.530 | 3.530 | 3.530 | 3,000 | -0.13(-3.55%) |
| Sep 16, 2011 | 3.620 | 3.660 | 3.620 | 3.660 | 200 | +0.12(+3.39%) |
| Sep 15, 2011 | 3.490 | 3.540 | 3.490 | 3.540 | 200 | +0.12(+3.51%) |
| Sep 14, 2011 | 3.420 | 3.420 | 3.420 | 3.420 | 100 | +0.00(+0.00%) |
| Sep 07, 2011 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | +0.02(+0.59%) |
| Sep 06, 2011 | 3.340 | 3.400 | 3.320 | 3.400 | 1,600 | -0.35(-9.33%) |
| Aug 31, 2011 | 3.750 | 3.750 | 3.750 | 0 | +0.08(+2.18%) | |
| Aug 29, 2011 | 3.670 | 3.670 | 3.670 | 0 | +0.12(+3.38%) | |
| Aug 26, 2011 | 3.550 | 3.550 | 3.550 | 3.550 | 100 | +0.08(+2.31%) |
| Aug 24, 2011 | 3.470 | 3.470 | 3.470 | 3.470 | 0 | +0.07(+2.06%) |
| Aug 22, 2011 | 3.400 | 3.400 | 3.400 | 0 | +0.07(+2.10%) | |
| Aug 18, 2011 | 3.330 | 3.330 | 3.330 | 0 | -0.02(-0.60%) | |
| Aug 15, 2011 | 3.350 | 3.350 | 3.350 | 0 | +0.16(+5.02%) | |
| Aug 12, 2011 | 3.190 | 3.190 | 3.190 | 3.190 | 100 | +0.05(+1.59%) |
| Aug 11, 2011 | 2.970 | 3.140 | 2.970 | 3.140 | 2,400 | -0.06(-1.88%) |
| Aug 08, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | -0.30(-8.57%) |
| Aug 04, 2011 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | -0.05(-1.41%) |
| Aug 03, 2011 | 3.480 | 3.550 | 3.480 | 3.550 | 5,150 | -0.45(-11.25%) |
| Aug 01, 2011 | 4.000 | 4.000 | 4.000 | 0 | -0.10(-2.44%) | |
| Jul 29, 2011 | 4.100 | 4.100 | 4.100 | 4.100 | 200 | -0.05(-1.20%) |
| Jul 27, 2011 | 4.150 | 4.150 | 4.150 | 0 | +0.21(+5.33%) | |
| Jul 22, 2011 | 3.940 | 3.940 | 3.940 | 0 | +0.14(+3.68%) | |
| Jul 21, 2011 | 3.800 | 3.800 | 3.800 | 3.800 | 122 | +0.05(+1.33%) |
| Jul 20, 2011 | 3.750 | 3.750 | 3.750 | 3.750 | 1,150 | -0.01(-0.27%) |
| Jul 19, 2011 | 3.760 | 3.760 | 3.760 | 3.760 | 800 | -0.25(-6.23%) |
| Jul 13, 2011 | 4.010 | 4.010 | 4.010 | 0 | +0.08(+2.04%) | |
| Jul 11, 2011 | 3.930 | 3.930 | 3.930 | 0 | -0.22(-5.30%) | |
| Jul 06, 2011 | 4.150 | 4.150 | 4.150 | 200 | -0.02(-0.48%) | |
| Jul 05, 2011 | 4.170 | 4.170 | 4.170 | 4.170 | 1,500 | +0.02(+0.48%) |
| Jun 30, 2011 | 4.150 | 4.150 | 4.150 | 0 | -0.21(-4.82%) | |
| Jun 27, 2011 | 4.360 | 4.360 | 4.360 | 0 | +0.21(+5.06%) | |
| Jun 22, 2011 | 4.150 | 4.150 | 4.150 | 0 | +0.02(+0.48%) | |
| Jun 21, 2011 | 4.130 | 4.130 | 4.130 | 4.130 | 300 | +0.15(+3.77%) |
| Jun 20, 2011 | 3.980 | 3.980 | 3.980 | 3.980 | 100 | -0.08(-1.97%) |
| Jun 17, 2011 | 4.140 | 4.140 | 4.060 | 4.060 | 2,500 | +0.06(+1.50%) |
| Jun 16, 2011 | 4.080 | 4.080 | 4.000 | 4.000 | 1,600 | -0.09(-2.20%) |
| Jun 14, 2011 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.22(+5.68%) |
| Jun 13, 2011 | 3.950 | 3.950 | 3.870 | 3.870 | 1,102 | -0.08(-2.03%) |
| Jun 10, 2011 | 3.960 | 3.960 | 3.900 | 3.950 | 1,795 | +0.15(+3.95%) |
| Jun 09, 2011 | 3.800 | 3.800 | 3.800 | 3.800 | 2,500 | +0.05(+1.33%) |
| Jun 08, 2011 | 3.750 | 3.750 | 3.750 | 3.750 | 2,000 | -0.04(-1.06%) |
| Jun 07, 2011 | 3.790 | 3.790 | 3.790 | 3.790 | 100 | -0.06(-1.56%) |
| Jun 06, 2011 | 3.850 | 3.850 | 3.850 | 3.850 | 234 | +0.01(+0.26%) |
| Jun 01, 2011 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.17(+4.63%) |
| May 20, 2011 | 3.670 | 3.670 | 3.670 | 0 | -0.01(-0.27%) | |
| May 19, 2011 | 3.670 | 3.680 | 3.670 | 3.680 | 1,000 | +0.22(+6.36%) |
| May 17, 2011 | 3.460 | 3.460 | 3.460 | 0 | -0.24(-6.49%) | |
| May 12, 2011 | 3.700 | 3.700 | 3.700 | 0 | -0.04(-1.07%) | |
| May 10, 2011 | 3.740 | 3.740 | 3.740 | 0 | +0.03(+0.81%) | |
| May 09, 2011 | 3.710 | 3.710 | 3.710 | 3.710 | 1,580 | -0.19(-4.87%) |
| May 04, 2011 | 3.900 | 3.900 | 3.900 | 0 | -0.09(-2.26%) | |
| May 03, 2011 | 3.990 | 3.990 | 3.990 | 3.990 | 146 | -0.01(-0.25%) |
| May 02, 2011 | 4.000 | 4.000 | 4.000 | 4.000 | 190 | +0.17(+4.44%) |
| Apr 29, 2011 | 3.850 | 3.850 | 3.830 | 3.830 | 3,100 | +0.03(+0.79%) |
| Apr 27, 2011 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.05(+1.33%) |
| Apr 26, 2011 | 3.750 | 3.750 | 3.750 | 3.750 | 550 | -0.15(-3.85%) |
| Apr 11, 2011 | 3.900 | 3.900 | 3.900 | 0 | +0.06(+1.56%) | |
| Apr 08, 2011 | 3.810 | 3.840 | 3.810 | 3.840 | 700 | +0.03(+0.79%) |
| Apr 07, 2011 | 3.780 | 3.810 | 3.780 | 3.810 | 350 | +0.24(+6.72%) |
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.
