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 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%) |
| Feb 01, 2023 | 3.800 | 3.800 | 3.800 | 3.800 | 800 | +0.05(+1.33%) |
| Jan 31, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 1,700 | +0.00(+0.00%) |
| Jan 30, 2023 | 3.730 | 3.750 | 3.730 | 3.750 | 2,500 | +0.00(+0.00%) |
| Jan 27, 2023 | 3.770 | 3.770 | 3.750 | 3.750 | 2,069 | +0.12(+3.45%) |
| Jan 25, 2023 | 3.625 | 80 | +0.12(+3.57%) | |||
| Jan 23, 2023 | 3.500 | 7 | +0.00(+0.00%) | |||
| Jan 20, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 12,000 | +0.03(+0.86%) |
| Jan 19, 2023 | 3.470 | 3.470 | 3.470 | 3.470 | 120 | +0.07(+2.06%) |
| Jan 18, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 700 | +0.19(+5.92%) |
| Jan 17, 2023 | 3.210 | 3.210 | 3.210 | 3.210 | 250 | +0.09(+2.88%) |
| Jan 13, 2023 | 3.120 | 3.120 | 3.120 | 3.120 | 700 | +0.10(+3.31%) |
| Jan 04, 2023 | 3.020 | 0 | +0.09(+3.10%) | |||
| Jan 03, 2023 | 2.910 | 2.929 | 2.910 | 2.929 | 290 | +0.03(+1.00%) |
| Dec 30, 2022 | 2.900 | 2.900 | 2.900 | 2.900 | 528 | -0.04(-1.36%) |
| Dec 29, 2022 | 2.940 | 2.940 | 2.940 | 2.940 | 728 | +0.03(+1.03%) |
| Dec 28, 2022 | 2.939 | 2.939 | 2.910 | 2.910 | 550 | +0.04(+1.39%) |
| Dec 23, 2022 | 2.870 | 0 | -0.08(-2.71%) | |||
| Dec 14, 2022 | 2.950 | 0 | -0.05(-1.67%) | |||
| Dec 13, 2022 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.00(+0.00%) |
| Dec 12, 2022 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | -0.05(-1.64%) |
| Dec 08, 2022 | 3.050 | 0 | +0.00(+0.00%) | |||
| Dec 05, 2022 | 3.050 | 20 | +0.22(+7.96%) | |||
| Nov 23, 2022 | 2.825 | 0 | -0.07(-2.59%) | |||
| Nov 22, 2022 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | +0.12(+4.32%) |
| Nov 21, 2022 | 2.780 | 2.780 | 2.780 | 2.780 | 251 | +0.07(+2.58%) |
| Nov 16, 2022 | 2.710 | 0 | -0.09(-3.21%) | |||
| Nov 14, 2022 | 2.800 | 0 | +0.03(+1.08%) | |||
| Nov 11, 2022 | 2.770 | 2.770 | 2.770 | 2.770 | 300 | +0.09(+3.49%) |
| Nov 07, 2022 | 2.676 | 0 | +0.17(+6.63%) | |||
| Nov 04, 2022 | 2.510 | 2.510 | 2.510 | 2.510 | 1,050 | +0.08(+3.25%) |
| Nov 03, 2022 | 2.431 | 2.431 | 2.431 | 2.431 | 1,020 | -0.02(-0.78%) |
| Oct 28, 2022 | 2.450 | 0 | +0.20(+8.89%) | |||
| Oct 24, 2022 | 2.250 | 0 | +0.10(+4.65%) | |||
| Oct 20, 2022 | 2.150 | 0 | -0.05(-2.27%) | |||
| Oct 18, 2022 | 2.200 | 0 | +0.01(+0.38%) | |||
| Oct 17, 2022 | 2.192 | 2.192 | 2.192 | 2.192 | 300 | +0.07(+3.38%) |
| Oct 11, 2022 | 2.120 | 0 | -0.00(-0.05%) | |||
| Oct 07, 2022 | 2.121 | 0 | +0.01(+0.52%) | |||
| Oct 05, 2022 | 2.110 | 0 | +0.01(+0.48%) | |||
| Oct 04, 2022 | 2.090 | 2.100 | 2.090 | 2.100 | 4,600 | +0.00(+0.00%) |
| Oct 03, 2022 | 2.100 | 2.100 | 2.100 | 2.100 | 200 | +0.05(+2.44%) |
| Sep 30, 2022 | 2.050 | 2.050 | 2.050 | 2.050 | 3,544 | +0.03(+1.49%) |
| Sep 29, 2022 | 2.020 | 2.020 | 2.020 | 2.020 | 3,500 | -0.06(-2.88%) |
| Sep 28, 2022 | 2.080 | 2.080 | 2.080 | 2.080 | 1,501 | +0.02(+0.97%) |
| Sep 27, 2022 | 2.060 | 2.060 | 2.060 | 2.060 | 2,700 | +0.06(+3.00%) |
| Sep 26, 2022 | 2.000 | 2.050 | 2.000 | 2.000 | 705 | -0.07(-3.38%) |
| Sep 23, 2022 | 2.070 | 2.070 | 2.070 | 2.070 | 20,540 | -0.18(-8.00%) |
| Sep 22, 2022 | 2.115 | 2.250 | 2.115 | 2.250 | 10,000 | +0.07(+3.21%) |
| Sep 20, 2022 | 2.180 | 4 | -0.27(-11.02%) | |||
| Sep 09, 2022 | 2.450 | 0 | +0.07(+2.94%) | |||
| Sep 07, 2022 | 2.380 | 0 | -0.07(-2.86%) | |||
| Aug 31, 2022 | 2.450 | 37 | +0.00(+0.00%) | |||
| Aug 30, 2022 | 2.450 | 2.450 | 2.450 | 2.450 | 550 | -0.02(-0.81%) |
| Aug 24, 2022 | 2.470 | 50 | -0.05(-1.98%) | |||
| Aug 23, 2022 | 2.500 | 2.520 | 2.500 | 2.520 | 2,838 | +0.07(+2.86%) |
| Aug 22, 2022 | 2.450 | 2.450 | 2.450 | 2.450 | 100 | -0.10(-3.92%) |
| Aug 19, 2022 | 2.600 | 2.600 | 2.550 | 2.550 | 1,925 | -0.03(-1.16%) |
| Aug 18, 2022 | 2.630 | 2.630 | 2.580 | 2.580 | 1,020 | -0.05(-1.90%) |
| Aug 17, 2022 | 2.630 | 2.630 | 2.630 | 2.630 | 300 | +0.00(+0.00%) |
| Aug 11, 2022 | 2.630 | 40 | +0.13(+5.20%) | |||
| Aug 05, 2022 | 2.500 | 0 | -0.13(-4.94%) | |||
| Aug 04, 2022 | 2.700 | 2.700 | 2.630 | 2.630 | 700 | -0.03(-1.13%) |
| Aug 02, 2022 | 2.660 | 0 | +0.01(+0.38%) | |||
| Aug 01, 2022 | 2.680 | 2.680 | 2.650 | 2.650 | 440 | +0.17(+6.85%) |
| Jul 28, 2022 | 2.480 | 0 | -0.02(-0.62%) | |||
| Jul 22, 2022 | 2.495 | 50 | +0.09(+3.55%) | |||
| Jul 19, 2022 | 2.410 | 0 | +0.08(+3.66%) | |||
| Jul 13, 2022 | 2.325 | 48 | +0.01(+0.43%) | |||
| Jul 12, 2022 | 2.350 | 2.350 | 2.315 | 2.315 | 1,100 | -0.08(-3.54%) |
| Jul 08, 2022 | 2.400 | 0 | -0.04(-1.78%) | |||
| Jul 01, 2022 | 2.443 | 0 | +0.02(+0.97%) | |||
| Jun 28, 2022 | 2.420 | 2 | -0.08(-3.20%) | |||
| Jun 16, 2022 | 2.500 | 0 | +0.05(+2.04%) | |||
| Jun 15, 2022 | 2.425 | 2.450 | 2.400 | 2.450 | 5,501 | +0.00(+0.00%) |
| Jun 14, 2022 | 2.450 | 2.450 | 2.450 | 2.450 | 141 | -0.05(-2.00%) |
| Jun 10, 2022 | 2.500 | 20 | -0.29(-10.39%) | |||
| Jun 06, 2022 | 2.790 | 0 | +0.12(+4.49%) | |||
| Jun 02, 2022 | 2.670 | 0 | -0.02(-0.74%) | |||
| Jun 01, 2022 | 2.700 | 2.700 | 2.690 | 2.690 | 60,000 | -0.01(-0.37%) |
| May 27, 2022 | 2.700 | 0 | +0.15(+5.88%) | |||
| May 25, 2022 | 2.550 | 0 | -0.03(-1.16%) | |||
| May 24, 2022 | 2.540 | 2.580 | 2.540 | 2.580 | 465 | +0.03(+1.18%) |
| May 19, 2022 | 2.550 | 0 | +0.09(+3.66%) | |||
| May 17, 2022 | 2.460 | 0 | +0.02(+0.82%) | |||
| May 16, 2022 | 2.440 | 2.440 | 2.440 | 2.440 | 300 | -0.01(-0.41%) |
| May 11, 2022 | 2.450 | 0 | +0.04(+1.66%) | |||
| May 06, 2022 | 2.410 | 6 | -0.09(-3.60%) | |||
| May 05, 2022 | 2.500 | 2.500 | 2.500 | 2.500 | 195 | -0.00(-0.20%) |
| May 04, 2022 | 2.505 | 2.505 | 2.505 | 2.505 | 250 | +0.00(+0.20%) |
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.
