Pirelli & C SpA (PIRC)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.132 | 2.32640112795 | 5.674 | 5.86 | 5.658 | 1566393 | 5.79692198 | DE |
| 4 | 0.192 | 3.42002137513 | 5.614 | 5.86 | 5.562 | 1464031 | 5.7114913 | DE |
| 12 | -0.188 | -3.13646980314 | 5.994 | 6.314 | 5.464 | 2207710 | 5.89261447 | DE |
| 26 | 0.806 | 16.12 | 5 | 6.314 | 4.941 | 2079509 | 5.7395006 | DE |
| 52 | 0.956 | 19.7113402062 | 4.85 | 6.314 | 4.01 | 2022886 | 5.23147954 | DE |
| 156 | 0.662 | 12.8693623639 | 5.144 | 6.73 | 3.221 | 2133122 | 4.90166591 | DE |
| 260 | 0.456 | 8.52336448598 | 5.35 | 6.73 | 3.039 | 2859475 | 4.63394464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722441300 | 5.804 | -0.02 | -0.41 | 5.86 | 5.86 | 5.7779999 | 1428656 |
| 1722354900 | 5.828 | 0.05 | 0.87 | 5.8 | 5.858 | 5.78 | 1337079 |
| 1722268500 | 5.7779999 | -0.06 | -0.99 | 5.82 | 5.844 | 5.732 | 1263754 |
| 1722009300 | 5.836 | 0.07 | 1.28 | 5.732 | 5.85 | 5.732 | 1419417 |
| 1721922900 | 5.7619999 | 0.09 | 1.52 | 5.674 | 5.7939999 | 5.658 | 2383059 |
| 1721836500 | 5.676 | -0.01 | -0.25 | 5.66 | 5.736 | 5.66 | 1253895 |
| 1721750100 | 5.69 | -0.07 | -1.18 | 5.748 | 5.78 | 5.658 | 1680975 |
| 1721663700 | 5.758 | 0.06 | 1.05 | 5.704 | 5.7699999 | 5.68 | 1691492 |
| 1721404500 | 5.698 | -0.01 | -0.14 | 5.66 | 5.7779999 | 5.656 | 1661266 |
| 1721318100 | 5.706 | 0.02 | 0.32 | 5.67 | 5.734 | 5.668 | 1705064 |
| 1721231700 | 5.688 | -0.06 | -1.04 | 5.772 | 5.774 | 5.674 | 1116139 |
| 1721145300 | 5.748 | 0.06 | 1.09 | 5.704 | 5.756 | 5.636 | 1815362 |
| 1721058900 | 5.686 | -0.02 | -0.42 | 5.734 | 5.734 | 5.67 | 1071140 |
| 1720799700 | 5.71 | 0.02 | 0.42 | 5.682 | 5.718 | 5.642 | 1073822 |
| 1720713300 | 5.686 | 0.06 | 1.14 | 5.65 | 5.702 | 5.614 | 1203647 |
| 1720626900 | 5.622 | 0.04 | 0.75 | 5.57 | 5.634 | 5.562 | 1309301 |
| 1720540500 | 5.58 | -0.03 | -0.57 | 5.594 | 5.628 | 5.572 | 1066536 |
| 1720454100 | 5.612 | -0.03 | -0.46 | 5.73 | 5.73 | 5.584 | 1951177 |
| 1720194900 | 5.638 | -0.03 | -0.46 | 5.636 | 5.698 | 5.606 | 1115062 |
| 1720108500 | 5.664 | 0.07 | 1.29 | 5.614 | 5.706 | 5.604 | 1733776 |
| 1720022100 | 5.592 | 0.09 | 1.67 | 5.55 | 5.648 | 5.526 | 1380827 |
| 1719935700 | 5.5 | -0.11 | -1.96 | 5.59 | 5.59 | 5.464 | 2554508 |
| 1719849300 | 5.61 | 0.06 | 1.04 | 5.628 | 5.666 | 5.606 | 1367400 |
| 1719590100 | 5.5519999 | -0.08 | -1.46 | 5.6 | 5.632 | 5.5 | 1930745 |
| 1719503700 | 5.634 | -0.02 | -0.39 | 5.68 | 5.692 | 5.632 | 1179515 |
| 1719417300 | 5.656 | -0.02 | -0.42 | 5.67 | 5.688 | 5.622 | 1660210 |
| 1719330900 | 5.68 | -0.11 | -1.97 | 5.7939999 | 5.7939999 | 5.664 | 1314804 |
| 1719244500 | 5.7939999 | -0.03 | -0.45 | 5.612 | 5.804 | 5.59 | 2200675 |
| 1718985300 | 5.82 | -0.09 | -1.52 | 5.854 | 5.924 | 5.82 | 12781823 |
| 1718898900 | 5.91 | 0.11 | 1.83 | 5.84 | 5.922 | 5.788 | 1627886 |
| 1718812500 | 5.804 | -0.06 | -0.99 | 5.84 | 5.872 | 5.7939999 | 1336134 |
| 1718726100 | 5.862 | -0.08 | -1.41 | 5.926 | 5.95 | 5.834 | 2675380 |
| 1718639700 | 5.946 | 0.09 | 1.47 | 5.902 | 5.95 | 5.85 | 1629185 |
| 1718380500 | 5.86 | -0.11 | -1.84 | 5.954 | 5.954 | 5.814 | 2282050 |
| 1718294100 | 5.97 | -0.04 | -0.67 | 5.984 | 5.994 | 5.878 | 2296091 |
| 1718207700 | 6.01 | -0 | -0.03 | 5.994 | 6.0359999 | 5.972 | 2215181 |
| 1718121300 | 6.0119999 | -0.03 | -0.53 | 6.0359999 | 6.11 | 5.94 | 2014704 |
| 1718034900 | 6.0439999 | -0.01 | -0.13 | 6.016 | 6.0519999 | 6.002 | 1299410 |
| 1717775700 | 6.0519999 | 0.01 | 0.20 | 6.084 | 6.114 | 5.998 | 1405206 |
| 1717689300 | 6.04 | 0.08 | 1.38 | 5.984 | 6.046 | 5.952 | 2203107 |
| 1717602900 | 5.958 | 0.01 | 0.24 | 5.988 | 6.0199999 | 5.944 | 3447151 |
| 1717516500 | 5.944 | -0.11 | -1.75 | 5.988 | 5.988 | 5.884 | 3842448 |
| 1717430100 | 6.05 | -0.02 | -0.30 | 6.1 | 6.146 | 6.042 | 3090297 |
| 1717170900 | 6.0679999 | 0.15 | 2.50 | 5.948 | 6.082 | 5.926 | 6597574 |
| 1717084500 | 5.92 | -0.31 | -4.95 | 6 | 6.0359999 | 5.83 | 14194673 |
| 1716998100 | 6.228 | 0.04 | 0.68 | 6.142 | 6.232 | 6.142 | 1537873 |
| 1716911700 | 6.186 | 0.04 | 0.62 | 6.178 | 6.19 | 6.096 | 1569252 |
| 1716825300 | 6.148 | -0.01 | -0.23 | 6.142 | 6.176 | 6.122 | 818217 |
| 1716566100 | 6.162 | 0.08 | 1.38 | 6.08 | 6.182 | 6.03 | 2465072 |
| 1716479700 | 6.078 | 0.04 | 0.63 | 6.1 | 6.11 | 6.0279999 | 1326853 |
| 1716393300 | 6.04 | 0.03 | 0.57 | 5.96 | 6.0439999 | 5.96 | 2071456 |
| 1716306900 | 6.006 | -0.12 | -1.99 | 6.134 | 6.134 | 5.976 | 2107517 |
| 1716220500 | 6.128 | -0.04 | -0.68 | 6.146 | 6.154 | 6.108 | 973149 |
| 1715961300 | 6.17 | 0.07 | 1.08 | 6.1 | 6.17 | 6.086 | 1197391 |
| 1715874900 | 6.104 | -0.05 | -0.84 | 6.166 | 6.166 | 6.0759999 | 1142528 |
| 1715788500 | 6.156 | 0.03 | 0.52 | 6.132 | 6.166 | 6.11 | 1011525 |
| 1715702100 | 6.124 | -0.07 | -1.19 | 6.182 | 6.214 | 6.09 | 1681364 |
| 1715615700 | 6.198 | -0.04 | -0.61 | 6.21 | 6.256 | 6.124 | 1683821 |
| 1715356500 | 6.236 | 0.19 | 3.14 | 6.2699999 | 6.314 | 5.968 | 4102798 |
| 1715270100 | 6.046 | 0.04 | 0.73 | 5.994 | 6.084 | 5.994 | 966171 |
| 1715183700 | 6.002 | -0.18 | -2.94 | 6.152 | 6.16 | 5.998 | 2412084 |
| 1715097300 | 6.184 | 0.05 | 0.75 | 6.15 | 6.194 | 6.116 | 1287114 |
| 1715010900 | 6.138 | 0.14 | 2.40 | 6.04 | 6.15 | 6.018 | 2259093 |
| 1714751700 | 5.994 | -0.09 | -1.48 | 6.1 | 6.102 | 5.988 | 1425999 |
| 1714665300 | 6.084 | 0.09 | 1.57 | 6 | 6.086 | 5.968 | 1862770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
