Financial News
Piaggio & C Spa Pontedera (OP: PIAGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2017 | 2.045 | 2.045 | 2.045 | 0 | -0.01(-0.26%) | |
| Mar 24, 2017 | 2.050 | 2.050 | 2.050 | 0 | +0.10(+5.13%) | |
| Mar 23, 2017 | 1.950 | 1.950 | 1.950 | 1.950 | 100 | +0.10(+5.41%) |
| Mar 20, 2017 | 1.850 | 1.850 | 1.850 | 0 | +0.07(+3.93%) | |
| Mar 17, 2017 | 1.780 | 1.780 | 1.780 | 1.780 | 225 | -0.01(-0.56%) |
| Mar 16, 2017 | 1.790 | 1.790 | 1.790 | 1.790 | 524 | +0.09(+5.29%) |
| Mar 13, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.02(+1.19%) | |
| Mar 10, 2017 | 1.680 | 1.680 | 1.680 | 1.680 | 200 | -0.11(-6.15%) |
| Mar 07, 2017 | 1.790 | 1.790 | 1.790 | 0 | +0.16(+9.82%) | |
| Mar 03, 2017 | 1.630 | 1.630 | 1.630 | 0 | +0.04(+2.52%) | |
| Feb 13, 2017 | 1.590 | 1.590 | 1.590 | 0 | +0.05(+3.25%) | |
| Feb 09, 2017 | 1.540 | 1.540 | 1.540 | 0 | -0.07(-4.35%) | |
| Feb 07, 2017 | 1.610 | 1.610 | 1.610 | 0 | -0.08(-4.73%) | |
| Feb 01, 2017 | 1.690 | 1.690 | 1.690 | 0 | -0.02(-1.17%) | |
| Jan 31, 2017 | 1.710 | 1.710 | 1.710 | 1.710 | 4,000 | +0.01(+0.59%) |
| Jan 30, 2017 | 1.620 | 1.700 | 1.620 | 1.700 | 900 | +0.04(+2.41%) |
| Jan 26, 2017 | 1.660 | 1.660 | 1.660 | 0 | -0.01(-0.60%) | |
| Jan 24, 2017 | 1.670 | 1.670 | 1.670 | 0 | +0.05(+3.09%) | |
| Jan 23, 2017 | 1.610 | 1.620 | 1.610 | 1.620 | 6,500 | -0.02(-1.28%) |
| Jan 19, 2017 | 1.641 | 1.641 | 1.641 | 0 | -0.06(-3.47%) | |
| Jan 12, 2017 | 1.700 | 1.700 | 1.700 | 0 | -0.02(-1.16%) | |
| Jan 05, 2017 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) | |
| Jan 04, 2017 | 1.700 | 1.720 | 1.700 | 1.720 | 1,285 | -0.01(-0.58%) |
| Dec 30, 2016 | 1.730 | 1.730 | 1.730 | 0 | +0.05(+2.98%) | |
| Dec 21, 2016 | 1.680 | 1.680 | 1.680 | 0 | +0.03(+1.82%) | |
| Dec 20, 2016 | 1.640 | 1.650 | 1.640 | 1.650 | 5,000 | +0.02(+1.23%) |
| Dec 19, 2016 | 1.630 | 1.630 | 1.630 | 1.630 | 3,000 | -0.01(-0.61%) |
| Dec 08, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.01(+0.61%) | |
| Dec 07, 2016 | 1.630 | 1.630 | 1.630 | 1.630 | 2,000 | +0.04(+2.52%) |
| Dec 01, 2016 | 1.590 | 1.590 | 1.590 | 0 | +0.01(+0.63%) | |
| Nov 28, 2016 | 1.580 | 1.580 | 1.580 | 0 | +0.05(+3.27%) | |
| Nov 25, 2016 | 1.535 | 1.535 | 1.530 | 1.530 | 1,500 | -0.01(-0.65%) |
| Nov 23, 2016 | 1.540 | 1.540 | 1.540 | 0 | -0.08(-4.94%) | |
| Nov 18, 2016 | 1.620 | 1.620 | 1.620 | 0 | +0.02(+1.25%) | |
| Nov 17, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 | +0.07(+4.58%) |
| Nov 16, 2016 | 1.553 | 1.553 | 1.530 | 1.530 | 4,800 | -0.07(-4.38%) |
| Nov 11, 2016 | 1.600 | 1.600 | 1.600 | 0 | -0.06(-3.61%) | |
| Nov 04, 2016 | 1.660 | 1.660 | 1.660 | 0 | +0.01(+0.61%) | |
| Nov 03, 2016 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | +0.00(+0.00%) |
| Nov 02, 2016 | 1.650 | 1.650 | 1.650 | 1.650 | 10,742 | -0.04(-2.37%) |
| Nov 01, 2016 | 1.691 | 1.691 | 1.690 | 1.690 | 6,400 | -0.01(-0.59%) |
| Oct 31, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 1,500 | -0.01(-0.58%) |
| Oct 26, 2016 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) | |
| Oct 24, 2016 | 1.710 | 1.710 | 1.710 | 0 | -0.06(-3.39%) | |
| Oct 18, 2016 | 1.770 | 1.770 | 1.770 | 0 | +0.03(+1.72%) | |
| Oct 17, 2016 | 1.740 | 1.740 | 1.740 | 1.740 | 300 | -0.06(-3.33%) |
| Oct 14, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 500 | -0.04(-2.17%) |
| Oct 06, 2016 | 1.840 | 1.840 | 1.840 | 0 | -0.05(-2.65%) | |
| Oct 03, 2016 | 1.890 | 1.890 | 1.890 | 0 | +0.03(+1.61%) | |
| Sep 30, 2016 | 1.860 | 1.860 | 1.860 | 1.860 | 98 | +0.00(+0.00%) |
| Sep 29, 2016 | 1.860 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 1.860 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.860 | 1.860 | 1.860 | 1.860 | 125 | +0.00(+0.00%) |
| Sep 23, 2016 | 1.860 | 1.860 | 1.860 | 0 | +0.03(+1.64%) | |
| Sep 20, 2016 | 1.830 | 1.830 | 1.830 | 0 | +0.01(+0.55%) | |
| Sep 16, 2016 | 1.820 | 1.820 | 1.820 | 0 | -0.13(-6.67%) | |
| Sep 07, 2016 | 1.950 | 1.950 | 1.950 | 0 | +0.05(+2.63%) | |
| Aug 24, 2016 | 1.900 | 1.900 | 1.900 | 0 | -0.11(-5.47%) | |
| Aug 23, 2016 | 2.010 | 2.010 | 2.010 | 2.010 | 100 | +0.03(+1.52%) |
| Aug 22, 2016 | 1.980 | 1.980 | 1.980 | 1.980 | 100 | +0.00(+0.00%) |
| Aug 15, 2016 | 1.980 | 1.980 | 1.980 | 0 | +0.11(+6.00%) | |
| Aug 12, 2016 | 1.950 | 1.950 | 1.868 | 1.868 | 1,100 | -0.02(-1.16%) |
| Aug 11, 2016 | 1.920 | 1.920 | 1.890 | 1.890 | 265 | +0.04(+2.44%) |
| Aug 10, 2016 | 1.800 | 1.890 | 1.800 | 1.845 | 6,875 | -0.03(-1.86%) |
| Aug 09, 2016 | 1.850 | 1.880 | 1.850 | 1.880 | 300 | +0.00(+0.00%) |
| Aug 05, 2016 | 1.880 | 1.880 | 1.880 | 0 | +0.04(+2.17%) | |
| Aug 03, 2016 | 1.840 | 1.840 | 1.840 | 0 | -0.03(-1.60%) | |
| Aug 02, 2016 | 1.870 | 1.870 | 1.870 | 1.870 | 128 | -0.06(-3.11%) |
| Aug 01, 2016 | 1.930 | 1.930 | 1.930 | 1.930 | 100 | +0.08(+4.32%) |
| Jul 29, 2016 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.06(+3.35%) |
| Jul 28, 2016 | 1.770 | 1.790 | 1.750 | 1.790 | 8,500 | +0.05(+2.87%) |
| Jul 27, 2016 | 1.700 | 1.740 | 1.700 | 1.740 | 2,300 | +0.10(+6.10%) |
| Jul 26, 2016 | 1.630 | 1.640 | 1.580 | 1.640 | 3,200 | +0.05(+3.14%) |
| Jul 25, 2016 | 1.580 | 1.640 | 1.580 | 1.590 | 10,608 | -0.07(-4.22%) |
| Jul 22, 2016 | 1.640 | 1.660 | 1.640 | 1.660 | 200 | -0.04(-2.35%) |
| Jul 14, 2016 | 1.700 | 1.700 | 1.700 | 0 | +0.03(+1.80%) | |
| Jul 13, 2016 | 1.610 | 1.670 | 1.610 | 1.670 | 2,100 | -0.06(-3.47%) |
| Jul 12, 2016 | 1.700 | 1.760 | 1.700 | 1.730 | 4,200 | +0.04(+2.37%) |
| Jul 08, 2016 | 1.690 | 1.690 | 1.690 | 0 | +0.05(+3.05%) | |
| Jul 07, 2016 | 1.590 | 1.640 | 1.590 | 1.640 | 11,100 | -0.07(-4.09%) |
| Jul 05, 2016 | 1.710 | 1.710 | 1.710 | 1.710 | 200 | -0.10(-5.52%) |
| Jun 30, 2016 | 1.810 | 1.810 | 1.810 | 0 | +0.07(+4.02%) | |
| Jun 28, 2016 | 1.740 | 1.740 | 1.740 | 0 | +0.06(+3.57%) | |
| Jun 27, 2016 | 1.740 | 1.740 | 1.580 | 1.680 | 3,725 | -0.34(-16.83%) |
| Jun 23, 2016 | 2.020 | 2.020 | 2.020 | 0 | +0.15(+7.91%) | |
| Jun 22, 2016 | 1.990 | 1.990 | 1.872 | 1.872 | 600 | -0.17(-8.24%) |
| Jun 20, 2016 | 2.040 | 2.040 | 2.040 | 0 | +0.08(+4.08%) | |
| Jun 17, 2016 | 1.870 | 1.960 | 1.870 | 1.960 | 1,100 | +0.07(+3.70%) |
| Jun 15, 2016 | 1.890 | 1.890 | 1.890 | 0 | +0.01(+0.53%) | |
| Jun 14, 2016 | 1.810 | 1.880 | 1.810 | 1.880 | 5,200 | +0.00(+0.00%) |
| Jun 13, 2016 | 1.850 | 1.880 | 1.781 | 1.880 | 3,400 | -0.11(-5.53%) |
| Jun 08, 2016 | 1.990 | 1.990 | 1.990 | 0 | -0.02(-1.00%) | |
| Jun 07, 2016 | 2.010 | 2.010 | 2.010 | 2.010 | 145 | +0.03(+1.52%) |
| Jun 06, 2016 | 1.880 | 1.980 | 1.880 | 1.980 | 400 | -0.02(-1.00%) |
| Jun 03, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.05(+2.56%) |
| Jun 02, 2016 | 1.960 | 2.010 | 1.950 | 1.950 | 8,000 | -0.06(-2.99%) |
| Jun 01, 2016 | 1.980 | 2.010 | 1.980 | 2.010 | 300 | -0.03(-1.47%) |
| May 31, 2016 | 2.090 | 2.090 | 2.000 | 2.040 | 6,441 | -0.04(-1.92%) |
| May 27, 2016 | 2.080 | 2.080 | 2.080 | 0 | +0.02(+0.97%) | |
| May 26, 2016 | 2.000 | 2.060 | 2.000 | 2.060 | 1,759 | -0.03(-1.44%) |
| May 25, 2016 | 2.090 | 2.090 | 2.090 | 2.090 | 100 | +0.03(+1.46%) |
| May 24, 2016 | 2.060 | 2.060 | 2.060 | 2.060 | 600 | -0.03(-1.44%) |
| May 20, 2016 | 2.090 | 2.090 | 2.090 | 0 | +0.02(+0.97%) | |
| May 19, 2016 | 2.090 | 2.090 | 1.950 | 2.070 | 400 | +0.17(+8.95%) |
| May 18, 2016 | 2.000 | 2.000 | 1.900 | 1.900 | 5,121 | -0.22(-10.38%) |
| May 12, 2016 | 2.120 | 2.120 | 2.120 | 0 | +0.01(+0.47%) | |
| May 11, 2016 | 2.110 | 2.110 | 2.110 | 2.110 | 100 | +0.14(+7.11%) |
| May 10, 2016 | 1.960 | 2.090 | 1.960 | 1.970 | 5,100 | +0.07(+3.68%) |
| May 09, 2016 | 2.020 | 2.020 | 1.900 | 1.900 | 1,674 | -0.09(-4.52%) |
| May 06, 2016 | 1.990 | 1.990 | 1.990 | 1.990 | 225 | -0.18(-8.29%) |
| May 05, 2016 | 2.030 | 2.170 | 2.030 | 2.170 | 1,100 | -0.01(-0.46%) |
| May 04, 2016 | 2.150 | 2.180 | 2.150 | 2.180 | 1,100 | -0.12(-5.22%) |
| May 02, 2016 | 2.300 | 2.300 | 2.300 | 0 | +0.03(+1.32%) | |
| Apr 28, 2016 | 2.270 | 2.270 | 2.270 | 0 | +0.07(+3.18%) | |
| Apr 27, 2016 | 2.180 | 2.320 | 2.180 | 2.200 | 3,100 | -0.08(-3.51%) |
| Apr 25, 2016 | 2.280 | 2.280 | 2.280 | 0 | -0.03(-1.30%) | |
| Apr 22, 2016 | 2.170 | 2.310 | 2.170 | 2.310 | 1,100 | +0.08(+3.59%) |
| Apr 21, 2016 | 2.230 | 2.230 | 2.230 | 2.230 | 100 | +0.14(+6.70%) |
| Apr 20, 2016 | 2.110 | 2.250 | 2.090 | 2.090 | 3,250 | -0.08(-3.69%) |
| Apr 13, 2016 | 2.170 | 2.170 | 2.170 | 0 | +0.04(+1.88%) | |
| Apr 12, 2016 | 2.130 | 2.130 | 2.130 | 2.130 | 100 | +0.04(+1.91%) |
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.
