Financial News
Piaggio & C Spa Pontedera (OP: PIAGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2016 | 2.220 | 2.220 | 2.220 | 0 | +0.02(+0.91%) | |
| Mar 28, 2016 | 2.200 | 2.200 | 2.200 | 0 | +0.03(+1.38%) | |
| Mar 17, 2016 | 2.170 | 2.170 | 2.170 | 0 | +0.12(+5.85%) | |
| Mar 16, 2016 | 2.050 | 2.050 | 2.050 | 2.050 | 4,500 | -0.07(-3.30%) |
| Mar 15, 2016 | 2.050 | 2.160 | 2.050 | 2.120 | 6,050 | -0.06(-2.75%) |
| Mar 14, 2016 | 2.150 | 2.180 | 2.150 | 2.180 | 1,600 | -0.11(-4.80%) |
| Mar 10, 2016 | 2.290 | 2.290 | 2.290 | 0 | +0.02(+0.88%) | |
| Mar 09, 2016 | 2.190 | 2.290 | 2.190 | 2.270 | 2,475 | -0.06(-2.58%) |
| Mar 07, 2016 | 2.330 | 2.330 | 2.330 | 0 | +0.11(+4.95%) | |
| Mar 04, 2016 | 2.220 | 2.220 | 2.220 | 2.220 | 1,180 | -0.08(-3.48%) |
| Mar 03, 2016 | 2.200 | 2.330 | 2.200 | 2.300 | 3,300 | +0.11(+5.02%) |
| Mar 02, 2016 | 2.170 | 2.190 | 2.170 | 2.190 | 1,400 | +0.00(+0.00%) |
| Mar 01, 2016 | 2.190 | 2.190 | 2.190 | 2.190 | 100 | +0.03(+1.39%) |
| Feb 29, 2016 | 2.140 | 2.160 | 2.140 | 2.160 | 200 | +0.06(+2.86%) |
| Feb 26, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 150 | +0.08(+3.96%) |
| Feb 24, 2016 | 2.020 | 2.020 | 2.020 | 0 | -0.03(-1.46%) | |
| Feb 23, 2016 | 2.050 | 2.050 | 2.050 | 2.050 | 1,100 | -0.08(-3.76%) |
| Feb 22, 2016 | 2.130 | 2.130 | 2.130 | 2.130 | 100 | +0.04(+1.91%) |
| Feb 19, 2016 | 1.990 | 2.100 | 1.990 | 2.090 | 5,998 | -0.12(-5.43%) |
| Feb 17, 2016 | 2.210 | 2.210 | 2.210 | 0 | +0.05(+2.31%) | |
| Feb 16, 2016 | 2.110 | 2.160 | 2.110 | 2.160 | 3,398 | +0.06(+2.86%) |
| Feb 11, 2016 | 2.100 | 2.100 | 2.100 | 0 | +0.06(+2.94%) | |
| Feb 10, 2016 | 2.040 | 2.040 | 2.040 | 2.040 | 100 | +0.11(+5.70%) |
| Feb 08, 2016 | 1.930 | 1.930 | 1.930 | 0 | -0.14(-6.76%) | |
| Feb 05, 2016 | 2.070 | 2.070 | 2.070 | 2.070 | 100 | +0.07(+3.50%) |
| Feb 04, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | -0.04(-1.96%) |
| Feb 03, 2016 | 1.950 | 2.050 | 1.950 | 2.040 | 2,250 | -0.03(-1.45%) |
| Feb 02, 2016 | 2.050 | 2.120 | 1.950 | 2.070 | 2,709 | -0.13(-5.91%) |
| Feb 01, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | +0.03(+1.38%) |
| Jan 28, 2016 | 2.170 | 2.170 | 2.170 | 0 | -0.01(-0.46%) | |
| Jan 27, 2016 | 2.140 | 2.180 | 2.050 | 2.180 | 600 | +0.09(+4.31%) |
| Jan 22, 2016 | 2.090 | 2.090 | 2.090 | 0 | +0.24(+12.97%) | |
| Jan 21, 2016 | 1.850 | 1.850 | 1.850 | 1.850 | 205 | +0.00(+0.00%) |
| Jan 20, 2016 | 1.850 | 1.850 | 1.850 | 1.850 | 3,000 | -0.29(-13.55%) |
| Jan 19, 2016 | 1.990 | 2.140 | 1.990 | 2.140 | 13,200 | -0.06(-2.73%) |
| Jan 14, 2016 | 2.200 | 2.200 | 2.200 | 0 | -0.05(-2.22%) | |
| Jan 13, 2016 | 2.200 | 2.250 | 2.200 | 2.250 | 1,100 | +0.08(+3.69%) |
| Jan 12, 2016 | 2.170 | 2.170 | 2.170 | 2.170 | 300 | -0.16(-6.87%) |
| Jan 07, 2016 | 2.330 | 2.330 | 2.330 | 0 | -0.06(-2.51%) | |
| Jan 06, 2016 | 2.390 | 2.390 | 2.390 | 2.390 | 500 | -0.23(-8.78%) |
| Dec 31, 2015 | 2.620 | 2.620 | 2.620 | 0 | -0.07(-2.60%) | |
| Dec 28, 2015 | 2.690 | 2.690 | 2.690 | 0 | +0.05(+1.89%) | |
| Dec 24, 2015 | 2.640 | 2.640 | 2.640 | 0 | +0.01(+0.38%) | |
| Dec 23, 2015 | 2.630 | 2.630 | 2.630 | 2.630 | 100 | +0.04(+1.54%) |
| Dec 22, 2015 | 2.500 | 2.630 | 2.500 | 2.590 | 3,700 | +0.06(+2.37%) |
| Dec 21, 2015 | 2.530 | 2.530 | 2.530 | 2.530 | 100 | +0.04(+1.61%) |
| Dec 16, 2015 | 2.490 | 2.490 | 2.490 | 0 | +0.06(+2.47%) | |
| Dec 15, 2015 | 2.326 | 2.430 | 2.326 | 2.430 | 200 | +0.00(+0.00%) |
| Dec 14, 2015 | 2.400 | 2.430 | 2.400 | 2.430 | 600 | -0.06(-2.41%) |
| Dec 11, 2015 | 2.400 | 2.490 | 2.400 | 2.490 | 1,600 | -0.12(-4.60%) |
| Dec 09, 2015 | 2.610 | 2.610 | 2.610 | 0 | +0.04(+1.56%) | |
| Dec 08, 2015 | 2.550 | 2.570 | 2.550 | 2.570 | 2,100 | -0.02(-0.77%) |
| Dec 07, 2015 | 2.590 | 2.590 | 2.590 | 2.590 | 100 | +0.10(+4.02%) |
| Dec 04, 2015 | 2.530 | 2.530 | 2.490 | 2.490 | 600 | -0.01(-0.40%) |
| Dec 03, 2015 | 2.500 | 2.500 | 2.500 | 2.500 | 150 | +0.12(+5.22%) |
| Dec 02, 2015 | 2.376 | 2.376 | 2.376 | 2.376 | 538 | -0.10(-4.19%) |
| Dec 01, 2015 | 2.380 | 2.480 | 2.380 | 2.480 | 1,200 | -0.05(-1.98%) |
| Nov 25, 2015 | 2.530 | 2.530 | 2.530 | 0 | +0.00(+0.00%) | |
| Nov 24, 2015 | 2.480 | 2.530 | 2.480 | 2.530 | 747 | -0.07(-2.69%) |
| Nov 23, 2015 | 2.600 | 0 | +0.05(+1.96%) | |||
| Nov 20, 2015 | 2.550 | 2.550 | 2.550 | 2.550 | 100 | +0.13(+5.37%) |
| Nov 19, 2015 | 2.420 | 2.420 | 2.420 | 2.420 | 400 | -0.14(-5.47%) |
| Nov 17, 2015 | 2.560 | 2.560 | 2.560 | 0 | -0.02(-0.78%) | |
| Nov 12, 2015 | 2.580 | 2.580 | 2.580 | 0 | -0.13(-4.80%) | |
| Nov 11, 2015 | 2.710 | 2.710 | 2.710 | 2.710 | 100 | +0.03(+1.12%) |
| Nov 09, 2015 | 2.680 | 2.680 | 2.680 | 0 | +0.03(+1.13%) | |
| Nov 06, 2015 | 2.690 | 2.690 | 2.650 | 2.650 | 1,100 | +0.10(+3.92%) |
| Nov 05, 2015 | 2.550 | 2.550 | 2.550 | 2.550 | 100 | +0.00(+0.00%) |
| Nov 02, 2015 | 2.550 | 2.550 | 2.550 | 0 | +0.02(+0.79%) | |
| Oct 29, 2015 | 2.530 | 2.530 | 2.530 | 0 | +0.08(+3.27%) | |
| Oct 28, 2015 | 2.500 | 2.550 | 2.450 | 2.450 | 6,400 | -0.09(-3.54%) |
| Oct 27, 2015 | 2.550 | 2.550 | 2.490 | 2.540 | 4,550 | -0.10(-3.79%) |
| Oct 26, 2015 | 2.640 | 2.640 | 2.640 | 2.640 | 100 | +0.02(+0.76%) |
| Oct 23, 2015 | 2.550 | 2.620 | 2.550 | 2.620 | 13,400 | +0.02(+0.77%) |
| Oct 22, 2015 | 2.550 | 2.600 | 2.550 | 2.600 | 1,650 | -0.05(-1.89%) |
| Oct 21, 2015 | 2.650 | 2.650 | 2.650 | 2.650 | 1,450 | -0.01(-0.38%) |
| Oct 19, 2015 | 2.660 | 2.660 | 2.660 | 0 | -0.08(-2.92%) | |
| Oct 15, 2015 | 2.740 | 2.740 | 2.740 | 0 | -0.01(-0.36%) | |
| Oct 14, 2015 | 2.780 | 2.780 | 2.750 | 2.750 | 816 | +0.00(+0.00%) |
| Oct 13, 2015 | 2.650 | 2.750 | 2.650 | 2.750 | 1,500 | +0.05(+1.85%) |
| Oct 12, 2015 | 2.650 | 2.700 | 2.650 | 2.700 | 300 | -0.08(-2.88%) |
| Oct 08, 2015 | 2.780 | 2.780 | 2.780 | 0 | +0.05(+1.83%) | |
| Oct 07, 2015 | 2.600 | 2.730 | 2.590 | 2.730 | 3,200 | +0.05(+1.87%) |
| Oct 06, 2015 | 2.550 | 2.680 | 2.550 | 2.680 | 3,815 | +0.07(+2.68%) |
| Oct 05, 2015 | 2.500 | 2.610 | 2.500 | 2.610 | 200 | +0.16(+6.53%) |
| Sep 29, 2015 | 2.450 | 2.450 | 2.450 | 0 | -0.02(-0.81%) | |
| Sep 24, 2015 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) | |
| Sep 22, 2015 | 2.470 | 2.470 | 2.470 | 10,000 | -0.08(-3.14%) | |
| Sep 21, 2015 | 2.510 | 2.550 | 2.510 | 2.550 | 2,100 | -0.02(-0.78%) |
| Sep 18, 2015 | 2.592 | 2.592 | 2.570 | 2.570 | 1,500 | -0.18(-6.55%) |
| Sep 16, 2015 | 2.750 | 2.750 | 2.750 | 0 | +0.03(+1.10%) | |
| Sep 15, 2015 | 2.700 | 2.720 | 2.700 | 2.720 | 2,900 | +0.02(+0.74%) |
| Sep 14, 2015 | 2.680 | 2.700 | 2.680 | 2.700 | 1,800 | -0.18(-6.25%) |
| Sep 10, 2015 | 2.880 | 2.880 | 2.880 | 0 | +0.03(+1.05%) | |
| Sep 08, 2015 | 2.850 | 2.850 | 2.850 | 0 | +0.09(+3.26%) | |
| Sep 04, 2015 | 2.760 | 2.760 | 2.760 | 0 | -0.10(-3.50%) | |
| Sep 03, 2015 | 2.730 | 2.860 | 2.730 | 2.860 | 400 | -0.06(-2.05%) |
| Aug 31, 2015 | 2.920 | 2.920 | 2.920 | 0 | -0.01(-0.34%) | |
| Aug 28, 2015 | 2.900 | 2.930 | 2.900 | 2.930 | 200 | -0.04(-1.35%) |
| Aug 26, 2015 | 2.970 | 2.970 | 2.970 | 0 | -0.02(-0.67%) | |
| Aug 25, 2015 | 2.990 | 2.990 | 2.990 | 2.990 | 120 | -0.01(-0.33%) |
| Aug 24, 2015 | 2.870 | 3.000 | 2.870 | 3.000 | 2,400 | -0.07(-2.28%) |
| Aug 19, 2015 | 3.070 | 3.070 | 3.070 | 0 | -0.08(-2.54%) | |
| Aug 17, 2015 | 3.150 | 3.150 | 3.150 | 0 | -0.15(-4.55%) | |
| Aug 06, 2015 | 3.300 | 3.300 | 3.300 | 0 | +0.07(+2.17%) | |
| Aug 04, 2015 | 3.230 | 3.230 | 3.230 | 0 | -0.15(-4.44%) | |
| Jul 29, 2015 | 3.380 | 3.380 | 3.380 | 0 | +0.09(+2.74%) | |
| Jul 27, 2015 | 3.290 | 3.290 | 3.290 | 30 | -0.19(-5.46%) | |
| Jul 23, 2015 | 3.480 | 3.480 | 3.480 | 0 | +0.03(+0.87%) | |
| Jul 20, 2015 | 3.450 | 3.450 | 3.450 | 0 | +0.03(+0.88%) | |
| Jul 16, 2015 | 3.420 | 3.420 | 3.420 | 0 | +0.05(+1.48%) | |
| Jul 15, 2015 | 3.370 | 3.370 | 3.370 | 3.370 | 100 | +0.12(+3.69%) |
| Jul 14, 2015 | 3.190 | 3.250 | 3.190 | 3.250 | 1,000 | -0.12(-3.56%) |
| Jul 13, 2015 | 3.370 | 3.370 | 3.370 | 3.370 | 100 | +0.04(+1.20%) |
| Jul 10, 2015 | 3.330 | 3.330 | 3.265 | 3.330 | 1,200 | +0.05(+1.52%) |
| Jul 09, 2015 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | +0.08(+2.50%) |
| Jul 07, 2015 | 3.200 | 3.200 | 3.200 | 0 | -0.22(-6.43%) | |
| Jul 02, 2015 | 3.420 | 3.420 | 3.420 | 0 | +0.01(+0.29%) | |
| Jun 30, 2015 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) | |
| Jun 29, 2015 | 3.350 | 3.410 | 3.350 | 3.410 | 2,600 | -0.07(-2.01%) |
| Jun 25, 2015 | 3.480 | 3.480 | 3.480 | 0 | -0.04(-1.14%) | |
| Jun 24, 2015 | 3.520 | 3.520 | 3.520 | 3.520 | 200 | -0.09(-2.49%) |
| Jun 22, 2015 | 3.610 | 3.610 | 3.610 | 0 | +0.11(+3.14%) | |
| Jun 18, 2015 | 3.500 | 3.500 | 3.500 | 0 | +0.06(+1.74%) | |
| Jun 17, 2015 | 3.420 | 3.440 | 3.340 | 3.440 | 1,200 | -0.06(-1.71%) |
| Jun 12, 2015 | 3.500 | 3.500 | 3.500 | 0 | -0.02(-0.57%) | |
| Jun 11, 2015 | 3.520 | 3.520 | 3.520 | 3.520 | 200 | +0.03(+0.86%) |
| Jun 10, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 100 | -0.03(-0.85%) |
| Jun 04, 2015 | 3.520 | 3.520 | 3.520 | 0 | +0.22(+6.67%) | |
| Jun 03, 2015 | 3.270 | 3.300 | 3.270 | 3.300 | 300 | +0.03(+0.92%) |
| Jun 02, 2015 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | +0.02(+0.62%) |
| Jun 01, 2015 | 3.230 | 3.250 | 3.230 | 3.250 | 1,092 | +0.02(+0.62%) |
| May 28, 2015 | 3.230 | 3.230 | 3.230 | 0 | -0.03(-0.92%) | |
| May 27, 2015 | 3.200 | 3.260 | 3.200 | 3.260 | 650 | -0.01(-0.31%) |
| May 26, 2015 | 3.250 | 3.270 | 3.250 | 3.270 | 3,100 | +0.00(+0.00%) |
| May 22, 2015 | 3.270 | 3.270 | 3.270 | 0 | -0.01(-0.30%) | |
| May 15, 2015 | 3.280 | 3.280 | 3.280 | 0 | +0.02(+0.61%) | |
| May 14, 2015 | 3.260 | 3.260 | 3.260 | 3.260 | 200 | +0.11(+3.56%) |
| May 13, 2015 | 3.148 | 3.148 | 3.148 | 3.148 | 2,000 | -0.10(-3.14%) |
| May 11, 2015 | 3.250 | 3.250 | 3.250 | 0 | +0.08(+2.52%) | |
| May 08, 2015 | 3.030 | 3.170 | 3.030 | 3.170 | 1,200 | +0.04(+1.28%) |
| May 07, 2015 | 3.130 | 3.130 | 3.130 | 3.130 | 100 | +0.06(+1.95%) |
| May 06, 2015 | 3.000 | 3.070 | 2.970 | 3.070 | 1,300 | -0.03(-0.97%) |
| May 05, 2015 | 3.050 | 3.100 | 3.050 | 3.100 | 200 | +0.05(+1.64%) |
| May 04, 2015 | 3.050 | 3.050 | 3.000 | 3.050 | 1,200 | +0.00(+0.00%) |
| May 01, 2015 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | +0.01(+0.33%) |
| Apr 29, 2015 | 3.040 | 3.040 | 3.040 | 0 | +0.04(+1.33%) | |
| Apr 28, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 | -0.05(-1.64%) |
| Apr 27, 2015 | 3.020 | 3.050 | 3.020 | 3.050 | 698 | +0.01(+0.33%) |
| Apr 24, 2015 | 3.040 | 3.040 | 3.040 | 3.040 | 100 | +0.13(+4.37%) |
| Apr 23, 2015 | 2.913 | 2.913 | 2.913 | 2.913 | 10,035 | -0.04(-1.26%) |
| Apr 22, 2015 | 2.950 | 2.950 | 2.950 | 2.950 | 571 | -0.11(-3.59%) |
| Apr 17, 2015 | 3.060 | 3.060 | 3.060 | 0 | -0.01(-0.33%) | |
| Apr 16, 2015 | 3.070 | 3.070 | 3.070 | 3.070 | 225 | -0.20(-6.00%) |
| Apr 06, 2015 | 3.266 | 3.266 | 3.266 | 0 | +0.01(+0.18%) |
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.
