Financial News
Piaggio & C Spa Pontedera (OP: PIAGF )
3.015
-0.085
(-2.74%)
Streaming Delayed Price
Updated: 3:21 PM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 4.070 | 4.070 | 4.070 | 4.070 | 1,000 | -0.02(-0.49%) |
| Apr 25, 2014 | 4.090 | 4.090 | 4.090 | 0 | +0.00(+0.00%) | |
| Apr 23, 2014 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.10(+2.51%) |
| Apr 21, 2014 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) | |
| Apr 17, 2014 | 3.990 | 3.990 | 3.990 | 0 | +0.08(+2.05%) | |
| Apr 15, 2014 | 3.910 | 3.910 | 3.910 | 0 | -0.09(-2.25%) | |
| Apr 10, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.03(-0.74%) |
| Apr 09, 2014 | 4.010 | 4.030 | 4.010 | 4.030 | 450 | +0.28(+7.47%) |
| Apr 08, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 | -0.33(-8.09%) |
| Apr 03, 2014 | 4.080 | 4.080 | 4.080 | 0 | +0.24(+6.25%) | |
| Apr 01, 2014 | 3.840 | 3.840 | 3.840 | 0 | +0.16(+4.35%) | |
| Mar 28, 2014 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.06(+1.66%) |
| Mar 27, 2014 | 3.620 | 3.620 | 3.620 | 3.620 | 100 | +0.12(+3.43%) |
| Mar 26, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 700 | +0.15(+4.48%) |
| Mar 25, 2014 | 3.315 | 3.350 | 3.315 | 3.350 | 400 | -0.16(-4.56%) |
| Mar 24, 2014 | 3.510 | 3.510 | 3.510 | 3.510 | 100 | -0.05(-1.40%) |
| Mar 20, 2014 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | -0.02(-0.56%) |
| Mar 18, 2014 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.15(+4.37%) |
| Mar 13, 2014 | 3.430 | 3.430 | 3.430 | 0 | -0.05(-1.44%) | |
| Mar 12, 2014 | 3.480 | 3.480 | 3.480 | 3.480 | 100 | +0.09(+2.78%) |
| Mar 11, 2014 | 3.386 | 3.386 | 3.386 | 3.386 | 200 | -0.03(-0.99%) |
| Mar 10, 2014 | 3.330 | 3.420 | 3.330 | 3.420 | 8,200 | -0.06(-1.72%) |
| Mar 07, 2014 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | -0.02(-0.57%) |
| Mar 06, 2014 | 3.550 | 3.550 | 3.500 | 3.500 | 600 | +0.09(+2.64%) |
| Mar 05, 2014 | 3.260 | 3.410 | 3.260 | 3.410 | 3,100 | +0.29(+9.29%) |
| Mar 04, 2014 | 3.120 | 3.120 | 3.120 | 3.120 | 4,000 | -0.03(-0.95%) |
| Feb 28, 2014 | 3.150 | 3.150 | 3.150 | 0 | +0.12(+3.96%) | |
| Feb 25, 2014 | 3.030 | 3.030 | 3.030 | 0 | -0.02(-0.66%) | |
| Feb 21, 2014 | 3.050 | 3.050 | 3.050 | 0 | +0.01(+0.33%) | |
| Feb 20, 2014 | 3.000 | 3.040 | 2.990 | 3.040 | 2,640 | -0.01(-0.33%) |
| Feb 19, 2014 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | +0.00(+0.00%) |
| Feb 18, 2014 | 2.980 | 3.060 | 2.980 | 3.050 | 2,300 | +0.04(+1.33%) |
| Feb 14, 2014 | 3.010 | 3.010 | 3.010 | 0 | +0.00(+0.00%) | |
| Feb 12, 2014 | 3.010 | 3.010 | 3.010 | 0 | -0.11(-3.53%) | |
| Feb 10, 2014 | 3.120 | 3.120 | 3.120 | 0 | -0.08(-2.50%) | |
| Feb 06, 2014 | 3.200 | 3.200 | 3.200 | 0 | -0.02(-0.62%) | |
| Feb 05, 2014 | 3.170 | 3.220 | 3.170 | 3.220 | 215 | +0.02(+0.63%) |
| Feb 04, 2014 | 3.190 | 3.200 | 3.150 | 3.200 | 300 | +0.05(+1.59%) |
| Jan 29, 2014 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
| Jan 28, 2014 | 3.170 | 3.170 | 3.150 | 3.150 | 1,895 | +0.05(+1.61%) |
| Jan 27, 2014 | 3.090 | 3.100 | 3.050 | 3.100 | 6,900 | -0.15(-4.62%) |
| Jan 23, 2014 | 3.250 | 3.250 | 3.250 | 0 | -0.03(-0.91%) | |
| Jan 22, 2014 | 3.280 | 3.280 | 3.280 | 3.280 | 2,867 | +0.00(+0.00%) |
| Jan 16, 2014 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | +0.08(+2.50%) |
| Jan 15, 2014 | 3.220 | 3.220 | 3.200 | 3.200 | 9,748 | -0.04(-1.23%) |
| Jan 10, 2014 | 3.240 | 3.240 | 3.240 | 0 | -0.06(-1.82%) | |
| Jan 09, 2014 | 3.300 | 3.300 | 3.300 | 3.300 | 175 | -0.07(-2.08%) |
| Jan 08, 2014 | 3.380 | 3.380 | 3.320 | 3.370 | 10,230 | -0.06(-1.75%) |
| Jan 03, 2014 | 3.430 | 3.430 | 3.430 | 0 | +0.01(+0.29%) | |
| Dec 30, 2013 | 3.420 | 3.420 | 3.420 | 0 | +0.06(+1.79%) | |
| Dec 27, 2013 | 3.290 | 3.360 | 3.260 | 3.360 | 0 | +0.08(+2.44%) |
| Dec 20, 2013 | 3.280 | 3.280 | 3.280 | 25 | +0.03(+0.92%) | |
| Dec 18, 2013 | 3.250 | 3.250 | 3.250 | 0 | +0.03(+0.93%) | |
| Dec 17, 2013 | 3.280 | 3.280 | 3.110 | 3.220 | 21,700 | -0.03(-0.92%) |
| Dec 13, 2013 | 3.250 | 3.250 | 3.250 | 0 | +0.06(+1.88%) | |
| Dec 12, 2013 | 3.190 | 3.190 | 3.190 | 3.190 | 130 | -0.06(-1.85%) |
| Dec 11, 2013 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.08(+2.52%) |
| Dec 10, 2013 | 3.170 | 3.170 | 3.170 | 3.170 | 100 | +0.07(+2.26%) |
| Dec 09, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 1,130 | -0.17(-5.20%) |
| Dec 04, 2013 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | -0.01(-0.30%) |
| Dec 02, 2013 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | +0.07(+2.18%) |
| Nov 29, 2013 | 3.210 | 3.340 | 3.210 | 3.210 | 4,100 | +0.14(+4.56%) |
| Nov 26, 2013 | 3.070 | 3.070 | 3.070 | 0 | -0.02(-0.65%) | |
| Nov 25, 2013 | 2.940 | 3.090 | 2.940 | 3.090 | 4,900 | +0.02(+0.59%) |
| Nov 19, 2013 | 3.072 | 3.072 | 3.072 | 3.072 | 0 | +0.01(+0.39%) |
| Nov 18, 2013 | 3.110 | 3.110 | 3.060 | 3.060 | 200 | +0.01(+0.33%) |
| Nov 15, 2013 | 2.870 | 3.050 | 2.870 | 3.050 | 8,200 | +0.10(+3.39%) |
| Nov 14, 2013 | 2.950 | 2.950 | 2.950 | 2.950 | 2,000 | -0.11(-3.59%) |
| Nov 11, 2013 | 3.060 | 3.060 | 3.060 | 0 | +0.06(+2.00%) | |
| Nov 07, 2013 | 3.000 | 3.000 | 3.000 | 0 | -0.02(-0.66%) | |
| Nov 06, 2013 | 3.070 | 3.070 | 3.000 | 3.020 | 37,200 | +0.01(+0.33%) |
| Oct 30, 2013 | 3.010 | 3.010 | 3.010 | 0 | -0.04(-1.31%) | |
| Oct 28, 2013 | 3.050 | 3.050 | 3.050 | 0 | +0.10(+3.39%) | |
| Oct 25, 2013 | 2.820 | 2.950 | 2.820 | 2.950 | 1,175 | -0.03(-1.01%) |
| Oct 24, 2013 | 2.980 | 2.980 | 2.980 | 2.980 | 1,000 | +0.00(+0.00%) |
| Oct 23, 2013 | 3.000 | 3.000 | 2.922 | 2.980 | 6,340 | -0.04(-1.32%) |
| Oct 22, 2013 | 2.890 | 3.020 | 2.890 | 3.020 | 13,525 | +0.14(+4.86%) |
| Oct 17, 2013 | 2.880 | 2.880 | 2.880 | 0 | -0.09(-3.03%) | |
| Oct 15, 2013 | 2.970 | 2.970 | 2.970 | 0 | +0.09(+3.13%) | |
| Oct 14, 2013 | 2.840 | 2.880 | 2.840 | 2.880 | 400 | +0.04(+1.41%) |
| Oct 11, 2013 | 2.840 | 2.840 | 2.840 | 2.840 | 100 | +0.03(+1.07%) |
| Oct 10, 2013 | 2.820 | 2.820 | 2.810 | 2.810 | 1,100 | +0.02(+0.72%) |
| Oct 08, 2013 | 2.790 | 2.790 | 2.790 | 0 | -0.04(-1.41%) | |
| Oct 04, 2013 | 2.830 | 2.830 | 2.830 | 0 | +0.07(+2.54%) | |
| Oct 02, 2013 | 2.760 | 2.760 | 2.760 | 0 | +0.06(+2.22%) | |
| Sep 30, 2013 | 2.700 | 2.700 | 2.700 | 0 | -0.14(-4.93%) | |
| Sep 24, 2013 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.02(+0.71%) |
| Sep 20, 2013 | 2.820 | 2.820 | 2.820 | 0 | -0.03(-1.05%) | |
| Sep 19, 2013 | 2.800 | 2.850 | 2.800 | 2.850 | 4,175 | +0.11(+3.86%) |
| Sep 17, 2013 | 2.744 | 2.744 | 2.744 | 0 | -0.06(-2.00%) | |
| Sep 16, 2013 | 2.670 | 2.800 | 2.670 | 2.800 | 1,100 | +0.01(+0.36%) |
| Sep 11, 2013 | 2.790 | 2.790 | 2.790 | 0 | +0.11(+4.10%) | |
| Sep 10, 2013 | 2.680 | 2.680 | 2.680 | 2.680 | 200 | +0.00(+0.00%) |
| Sep 03, 2013 | 2.680 | 2.680 | 2.680 | 0 | +0.02(+0.75%) | |
| Aug 30, 2013 | 2.660 | 2.660 | 2.660 | 2.660 | 200 | -0.01(-0.37%) |
| Aug 29, 2013 | 2.568 | 2.670 | 2.568 | 2.670 | 1,000 | -0.08(-2.91%) |
| Aug 23, 2013 | 2.750 | 2.750 | 2.750 | 0 | +0.01(+0.36%) | |
| Aug 22, 2013 | 2.680 | 2.740 | 2.680 | 2.740 | 300 | -0.04(-1.44%) |
| Aug 21, 2013 | 2.700 | 2.780 | 2.700 | 2.780 | 400 | -0.03(-1.07%) |
| Aug 20, 2013 | 2.700 | 2.810 | 2.700 | 2.810 | 550 | -0.02(-0.71%) |
| Aug 16, 2013 | 2.830 | 2.830 | 2.830 | 0 | +0.05(+1.80%) | |
| Aug 13, 2013 | 2.780 | 2.780 | 2.780 | 0 | -0.10(-3.47%) | |
| Aug 09, 2013 | 2.880 | 2.880 | 2.880 | 0 | +0.07(+2.64%) | |
| Aug 08, 2013 | 2.830 | 2.830 | 2.806 | 2.806 | 1,375 | -0.00(-0.14%) |
| Aug 06, 2013 | 2.810 | 2.810 | 2.810 | 0 | +0.00(+0.00%) | |
| Aug 05, 2013 | 2.830 | 2.830 | 2.772 | 2.810 | 400 | -0.02(-0.71%) |
| Aug 02, 2013 | 2.860 | 2.860 | 2.730 | 2.830 | 665 | +0.03(+1.07%) |
| Aug 01, 2013 | 2.800 | 2.800 | 2.760 | 2.800 | 31,400 | +0.05(+1.82%) |
| Jul 30, 2013 | 2.750 | 2.750 | 2.750 | 0 | +0.03(+1.10%) | |
| Jul 26, 2013 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.04(+1.49%) |
| Jul 25, 2013 | 2.652 | 2.680 | 2.652 | 2.680 | 925 | -0.01(-0.37%) |
| Jul 15, 2013 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | +0.11(+4.26%) |
| Jul 11, 2013 | 2.580 | 2.580 | 2.580 | 0 | +0.04(+1.57%) | |
| Jul 10, 2013 | 2.450 | 2.540 | 2.450 | 2.540 | 1,100 | +0.10(+4.10%) |
| Jul 09, 2013 | 2.440 | 2.440 | 2.440 | 2.440 | 7,000 | -0.08(-3.17%) |
| Jul 05, 2013 | 2.520 | 2.520 | 2.520 | 2.520 | 0 | -0.12(-4.55%) |
| Jun 19, 2013 | 2.640 | 2.640 | 2.640 | 0 | -0.07(-2.58%) | |
| Jun 10, 2013 | 2.710 | 2.710 | 2.710 | 0 | -0.08(-2.87%) | |
| Jun 06, 2013 | 2.790 | 2.790 | 2.790 | 0 | +0.01(+0.36%) | |
| May 22, 2013 | 2.780 | 2.780 | 2.780 | 0 | +0.15(+5.70%) | |
| May 21, 2013 | 2.710 | 2.710 | 2.630 | 2.630 | 800 | -0.17(-6.07%) |
| May 20, 2013 | 2.670 | 2.800 | 2.670 | 2.800 | 1,100 | -0.02(-0.71%) |
| May 14, 2013 | 2.820 | 2.820 | 2.820 | 2.820 | 15,000 | +0.08(+2.92%) |
| May 09, 2013 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.07(+2.62%) |
| May 08, 2013 | 2.630 | 2.670 | 2.630 | 2.670 | 4,100 | +0.16(+6.37%) |
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.
