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 | -0.049 | -0.97687400319 | 5.016 | 5.222 | 4.88 | 3821663 | 5.05521137 | DE |
| 4 | -0.261 | -4.99234889059 | 5.228 | 5.416 | 4.88 | 2386916 | 5.1279744 | DE |
| 12 | -0.399 | -7.43570629892 | 5.366 | 5.674 | 4.88 | 1892909 | 5.269278 | DE |
| 26 | -1.243 | -20.0161030596 | 6.21 | 6.256 | 4.88 | 1990113 | 5.57246382 | DE |
| 52 | 0.556 | 12.6048515076 | 4.411 | 6.314 | 4.393 | 2051951 | 5.41845154 | DE |
| 156 | -0.805 | -13.9466389466 | 5.772 | 6.73 | 3.221 | 2109967 | 4.89542895 | DE |
| 260 | -0.549 | -9.95286439449 | 5.516 | 6.73 | 3.039 | 2721782 | 4.61006942 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731516900 | 4.979 | -0.15 | -2.91 | 5.1 | 5.142 | 4.966 | 3621056 |
| 1731430500 | 5.128 | -0.04 | -0.81 | 5.156 | 5.16 | 5.092 | 2244747 |
| 1731344100 | 5.17 | 0.09 | 1.69 | 5.104 | 5.222 | 5.104 | 3272568 |
| 1731084900 | 5.084 | 0.1 | 1.97 | 5.206 | 5.214 | 5.04 | 7182672 |
| 1730998500 | 4.986 | 0.08 | 1.57 | 4.88 | 5.026 | 4.88 | 2482411 |
| 1730912100 | 4.909 | -0.13 | -2.48 | 5.016 | 5.0679999 | 4.89 | 3925918 |
| 1730825700 | 5.034 | -0.02 | -0.32 | 5.046 | 5.062 | 5.016 | 1169975 |
| 1730739300 | 5.05 | -0 | -0.04 | 5.03 | 5.0759999 | 5.03 | 955089 |
| 1730480100 | 5.0519999 | 0.03 | 0.56 | 5.018 | 5.07 | 5.01 | 1304150 |
| 1730393700 | 5.024 | -0.05 | -0.91 | 5.034 | 5.092 | 4.99 | 1723218 |
| 1730307300 | 5.07 | -0.01 | -0.20 | 5.048 | 5.1 | 5.03 | 1874678 |
| 1730220900 | 5.08 | -0.07 | -1.40 | 5.16 | 5.184 | 5.08 | 2142638 |
| 1730134500 | 5.152 | -0.02 | -0.46 | 5.236 | 5.24 | 5.126 | 2608346 |
| 1729871700 | 5.176 | 0.01 | 0.23 | 5.152 | 5.19 | 5.122 | 1952792 |
| 1729785300 | 5.164 | -0.09 | -1.68 | 5.146 | 5.2939999 | 5.144 | 3779023 |
| 1729698900 | 5.252 | -0.01 | -0.15 | 5.26 | 5.346 | 5.246 | 1922209 |
| 1729612500 | 5.26 | 0.01 | 0.15 | 5.346 | 5.346 | 5.244 | 2523900 |
| 1729526100 | 5.252 | -0.09 | -1.68 | 5.3179999 | 5.376 | 5.25 | 1603652 |
| 1729266900 | 5.342 | -0.01 | -0.15 | 5.34 | 5.416 | 5.3259999 | 1529949 |
| 1729180500 | 5.35 | 0.05 | 1.02 | 5.298 | 5.384 | 5.298 | 1464698 |
| 1729094100 | 5.296 | 0.04 | 0.72 | 5.228 | 5.322 | 5.13 | 2075690 |
| 1729007700 | 5.258 | -0.09 | -1.65 | 5.37 | 5.37 | 5.248 | 1713770 |
| 1728921300 | 5.346 | 0.03 | 0.64 | 5.308 | 5.354 | 5.308 | 955474 |
| 1728662100 | 5.312 | -0.01 | -0.11 | 5.3 | 5.3259999 | 5.272 | 925492 |
| 1728575700 | 5.3179999 | -0.03 | -0.64 | 5.368 | 5.378 | 5.3019999 | 1132934 |
| 1728489300 | 5.352 | 0.08 | 1.56 | 5.308 | 5.356 | 5.282 | 1946243 |
| 1728402900 | 5.2699999 | -0.02 | -0.45 | 5.29 | 5.312 | 5.266 | 1933033 |
| 1728316500 | 5.2939999 | 0.02 | 0.34 | 5.424 | 5.436 | 5.268 | 3934858 |
| 1728057300 | 5.276 | 0.09 | 1.70 | 5.228 | 5.33 | 5.218 | 3501631 |
| 1727970900 | 5.188 | -0.01 | -0.23 | 5.222 | 5.23 | 5.136 | 4000687 |
| 1727884500 | 5.2 | -0.16 | -2.91 | 5.12 | 5.2 | 5.09 | 7817931 |
| 1727798100 | 5.356 | -0.1 | -1.83 | 5.464 | 5.478 | 5.348 | 1556274 |
| 1727711700 | 5.456 | -0.12 | -2.12 | 5.5199999 | 5.54 | 5.402 | 2235020 |
| 1727452500 | 5.574 | 0.01 | 0.18 | 5.5 | 5.584 | 5.49 | 1639161 |
| 1727366100 | 5.564 | 0.01 | 0.25 | 5.598 | 5.674 | 5.53 | 1820109 |
| 1727279700 | 5.55 | -0.03 | -0.47 | 5.608 | 5.612 | 5.518 | 1136461 |
| 1727193300 | 5.5759999 | 0.09 | 1.64 | 5.5359999 | 5.58 | 5.53 | 1882685 |
| 1727106900 | 5.486 | 0.05 | 0.96 | 5.42 | 5.502 | 5.408 | 1258975 |
| 1726847700 | 5.434 | -0.12 | -2.09 | 5.5519999 | 5.558 | 5.43 | 2681935 |
| 1726761300 | 5.55 | 0.1 | 1.80 | 5.498 | 5.614 | 5.486 | 1585939 |
| 1726674900 | 5.452 | 0.03 | 0.52 | 5.42 | 5.478 | 5.412 | 1294406 |
| 1726588500 | 5.424 | 0.03 | 0.48 | 5.386 | 5.434 | 5.386 | 1142507 |
| 1726502100 | 5.398 | -0.05 | -0.99 | 5.436 | 5.444 | 5.376 | 617609 |
| 1726242900 | 5.452 | 0.05 | 0.93 | 5.392 | 5.484 | 5.392 | 871216 |
| 1726156500 | 5.402 | 0.06 | 1.20 | 5.4 | 5.412 | 5.352 | 756207 |
| 1726070100 | 5.338 | -0.04 | -0.74 | 5.4 | 5.41 | 5.298 | 1375045 |
| 1725983700 | 5.378 | -0.01 | -0.19 | 5.42 | 5.424 | 5.34 | 1619430 |
| 1725897300 | 5.388 | 0.06 | 1.09 | 5.354 | 5.456 | 5.344 | 989192 |
| 1725638100 | 5.33 | -0.1 | -1.81 | 5.408 | 5.408 | 5.3259999 | 1513652 |
| 1725551700 | 5.428 | -0.03 | -0.51 | 5.436 | 5.496 | 5.412 | 1053224 |
| 1725465300 | 5.456 | -0.01 | -0.22 | 5.422 | 5.478 | 5.404 | 1110795 |
| 1725378900 | 5.468 | -0.04 | -0.80 | 5.5279999 | 5.55 | 5.452 | 1232570 |
| 1725292500 | 5.5119999 | 0 | 0.00 | 5.516 | 5.534 | 5.46 | 749729 |
| 1725033300 | 5.5119999 | 0.02 | 0.40 | 5.51 | 5.54 | 5.496 | 2212772 |
| 1724946900 | 5.49 | -0 | -0.07 | 5.48 | 5.5199999 | 5.48 | 667340 |
| 1724860500 | 5.494 | 0.04 | 0.70 | 5.49 | 5.516 | 5.468 | 783339 |
| 1724774100 | 5.456 | 0.02 | 0.33 | 5.414 | 5.494 | 5.406 | 765800 |
| 1724687700 | 5.438 | -0.01 | -0.11 | 5.41 | 5.474 | 5.41 | 598372 |
| 1724428500 | 5.444 | 0.04 | 0.67 | 5.418 | 5.462 | 5.4 | 714795 |
| 1724342100 | 5.408 | 0.02 | 0.30 | 5.404 | 5.438 | 5.394 | 876159 |
| 1724255700 | 5.392 | 0.02 | 0.33 | 5.366 | 5.402 | 5.34 | 1233465 |
| 1724169300 | 5.374 | -0.01 | -0.15 | 5.388 | 5.432 | 5.374 | 658698 |
| 1724082900 | 5.382 | 0.05 | 0.86 | 5.314 | 5.394 | 5.314 | 707574 |
| 1723823700 | 5.336 | 0.06 | 1.06 | 5.366 | 5.406 | 5.328 | 1592532 |
| 1723650900 | 5.28 | -0.01 | -0.19 | 5.284 | 5.306 | 5.26 | 1017160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
