PIRC.MI
Pirelli & C. S.p.A.
13:10:40
6.375 €
0.0000 (%0.00)
Previous Close: 6.41
Day Low₺6.365
Day High₺6.45
PIRC.MI: Pirelli & C. S.p.A. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.8756
CLOSE 6.8743
Low
LOW 6.28
High
HIGH 7.38
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 10/04/2017 | 6.49 | 6.5 | 6.28 | 6.47 |
| 10/05/2017 | 6.48 | 6.75 | 6.46 | 6.71 |
| 10/06/2017 | 6.75 | 6.8 | 6.67 | 6.7 |
| 10/09/2017 | 6.74 | 6.74 | 6.56 | 6.56 |
| 10/10/2017 | 6.54 | 6.68 | 6.5 | 6.6 |
| 10/11/2017 | 6.63 | 6.64 | 6.59 | 6.61 |
| 10/12/2017 | 6.62 | 6.65 | 6.51 | 6.51 |
| 10/13/2017 | 6.52 | 6.54 | 6.5 | 6.5 |
| 10/16/2017 | 6.52 | 6.54 | 6.48 | 6.5 |
| 10/17/2017 | 6.5 | 6.51 | 6.43 | 6.46 |
| 10/18/2017 | 6.48 | 6.5 | 6.44 | 6.44 |
| 10/19/2017 | 6.44 | 6.47 | 6.29 | 6.34 |
| 10/20/2017 | 6.34 | 6.5 | 6.32 | 6.5 |
| 10/23/2017 | 6.5 | 6.53 | 6.48 | 6.52 |
| 10/24/2017 | 6.51 | 6.54 | 6.49 | 6.5 |
| 10/25/2017 | 6.5 | 6.51 | 6.47 | 6.49 |
| 10/26/2017 | 6.49 | 6.52 | 6.48 | 6.52 |
| 10/27/2017 | 6.52 | 6.61 | 6.5 | 6.6 |
| 10/30/2017 | 6.6 | 6.62 | 6.56 | 6.61 |
| 10/31/2017 | 6.61 | 6.78 | 6.55 | 6.75 |
| 11/01/2017 | 6.79 | 7.08 | 6.76 | 6.99 |
| 11/02/2017 | 6.97 | 7.03 | 6.64 | 6.95 |
| 11/03/2017 | 6.97 | 6.99 | 6.86 | 6.89 |
| 11/06/2017 | 6.92 | 7.14 | 6.82 | 7 |
| 11/07/2017 | 7 | 7.12 | 6.93 | 7.05 |
| 11/08/2017 | 7.07 | 7.07 | 6.85 | 6.94 |
| 11/09/2017 | 7.08 | 7.11 | 6.92 | 6.92 |
| 11/10/2017 | 6.98 | 7 | 6.75 | 6.76 |
| 11/13/2017 | 6.94 | 6.94 | 6.76 | 6.84 |
| 11/14/2017 | 6.86 | 6.9 | 6.76 | 6.86 |
| 11/15/2017 | 6.89 | 6.89 | 6.75 | 6.8 |
| 11/16/2017 | 6.8 | 6.89 | 6.8 | 6.8 |
| 11/17/2017 | 6.81 | 6.87 | 6.75 | 6.84 |
| 11/20/2017 | 6.83 | 6.89 | 6.78 | 6.84 |
| 11/21/2017 | 6.87 | 7.1 | 6.84 | 7.09 |
| 11/22/2017 | 7.09 | 7.14 | 7.01 | 7.04 |
| 11/23/2017 | 7.04 | 7.1 | 7 | 7.05 |
| 11/24/2017 | 7.09 | 7.09 | 7.03 | 7.09 |
| 11/27/2017 | 7.06 | 7.08 | 6.96 | 7.04 |
| 11/28/2017 | 7.05 | 7.1 | 7.03 | 7.08 |
| 11/29/2017 | 7.05 | 7.16 | 6.97 | 7.06 |
| 11/30/2017 | 7.08 | 7.14 | 6.91 | 7.01 |
| 12/01/2017 | 7 | 7.03 | 6.89 | 6.9 |
| 12/04/2017 | 6.99 | 7.03 | 6.97 | 7.02 |
| 12/05/2017 | 7.01 | 7.03 | 6.9 | 6.97 |
| 12/06/2017 | 6.97 | 6.98 | 6.86 | 6.94 |
| 12/07/2017 | 6.93 | 7.16 | 6.93 | 7.16 |
| 12/08/2017 | 7.15 | 7.22 | 7.08 | 7.19 |
| 12/11/2017 | 7.17 | 7.26 | 7.13 | 7.26 |
| 12/12/2017 | 7.27 | 7.29 | 7.15 | 7.22 |
| 12/13/2017 | 7.25 | 7.37 | 7.24 | 7.27 |
| 12/14/2017 | 7.24 | 7.38 | 7.23 | 7.23 |
| 12/15/2017 | 7.23 | 7.28 | 7.14 | 7.15 |
| 12/18/2017 | 7.2 | 7.21 | 7.03 | 7.09 |
| 12/19/2017 | 7.08 | 7.15 | 7.04 | 7.07 |
| 12/20/2017 | 7.07 | 7.15 | 7.06 | 7.08 |
| 12/21/2017 | 7.08 | 7.17 | 7.07 | 7.15 |
| 12/22/2017 | 7.13 | 7.17 | 7.09 | 7.15 |
| 12/27/2017 | 7.18 | 7.2 | 7.14 | 7.17 |
| 12/28/2017 | 7.18 | 7.29 | 7.13 | 7.23 |
| 12/29/2017 | 7.26 | 7.27 | 7.18 | 7.25 |