Pirelli & C SpA (PIRC)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.026 | -0.468637346792 | 5.548 | 5.572 | 5.454 | 1631721 | 5.50648622 | DE |
| 4 | 0.314 | 6.0291858679 | 5.208 | 5.604 | 4.932 | 2195798 | 5.27243162 | DE |
| 12 | 0.022 | 0.4 | 5.5 | 5.604 | 4.88 | 2356492 | 5.20694353 | DE |
| 26 | -0.318 | -5.44520547945 | 5.84 | 5.924 | 4.88 | 1930376 | 5.36630763 | DE |
| 52 | 0.722 | 15.0416666667 | 4.8 | 6.314 | 4.763 | 2057316 | 5.47968418 | DE |
| 156 | -0.348 | -5.92844974446 | 5.87 | 6.73 | 3.221 | 2109189 | 4.87915044 | DE |
| 260 | 0.322 | 6.19230769231 | 5.2 | 6.73 | 3.039 | 2712974 | 4.60528681 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 5.546 | 0.06 | 1.02 | 5.454 | 5.572 | 5.454 | 3659363 |
| 1734627300 | 5.49 | -0.04 | -0.72 | 5.476 | 5.522 | 5.474 | 1608855 |
| 1734540900 | 5.53 | 0.04 | 0.80 | 5.5359999 | 5.5359999 | 5.484 | 1605046 |
| 1734454500 | 5.486 | -0.03 | -0.58 | 5.482 | 5.5359999 | 5.476 | 2061632 |
| 1734368100 | 5.518 | 0 | 0.04 | 5.5199999 | 5.5359999 | 5.474 | 1794673 |
| 1734108900 | 5.516 | -0.01 | -0.14 | 5.548 | 5.5599999 | 5.502 | 1088400 |
| 1734022500 | 5.524 | 0.07 | 1.28 | 5.51 | 5.604 | 5.502 | 2595069 |
| 1733936100 | 5.454 | 0.04 | 0.81 | 5.404 | 5.48 | 5.384 | 1699551 |
| 1733849700 | 5.41 | 0.02 | 0.41 | 5.4 | 5.414 | 5.36 | 1675640 |
| 1733763300 | 5.388 | 0.04 | 0.71 | 5.386 | 5.41 | 5.332 | 1505172 |
| 1733504100 | 5.35 | 0.03 | 0.49 | 5.334 | 5.362 | 5.32 | 1570389 |
| 1733417700 | 5.324 | 0.08 | 1.45 | 5.142 | 5.336 | 5.128 | 2748337 |
| 1733331300 | 5.248 | 0.03 | 0.54 | 5.246 | 5.298 | 5.226 | 2341827 |
| 1733244900 | 5.22 | 0.06 | 1.24 | 5.156 | 5.22 | 5.134 | 3553290 |
| 1733158500 | 5.156 | 0.03 | 0.55 | 5.09 | 5.16 | 5.088 | 1323541 |
| 1732899300 | 5.128 | 0.01 | 0.27 | 5.092 | 5.134 | 5.072 | 1423087 |
| 1732812900 | 5.114 | 0.06 | 1.15 | 5.08 | 5.148 | 5.074 | 1781950 |
| 1732726500 | 5.056 | 0.09 | 1.91 | 4.945 | 5.064 | 4.932 | 2740255 |
| 1732640100 | 4.961 | -0.24 | -4.67 | 5.15 | 5.172 | 4.94 | 5093236 |
| 1732553700 | 5.204 | 0.05 | 0.97 | 5.192 | 5.212 | 5.12 | 4030725 |
| 1732294500 | 5.154 | -0.03 | -0.66 | 5.208 | 5.242 | 5.114 | 1675292 |
| 1732208100 | 5.188 | 0.01 | 0.15 | 5.152 | 5.192 | 5.116 | 1360881 |
| 1732121700 | 5.18 | 0.07 | 1.37 | 5.14 | 5.198 | 5.14 | 3075470 |
| 1732035300 | 5.11 | -0.01 | -0.16 | 5.126 | 5.15 | 5.03 | 2156234 |
| 1731948900 | 5.118 | -0.01 | -0.12 | 5.13 | 5.158 | 5.08 | 1547685 |
| 1731689700 | 5.124 | 0.06 | 1.26 | 5.0439999 | 5.152 | 5 | 2661167 |
| 1731603300 | 5.0599999 | 0.08 | 1.63 | 4.967 | 5.094 | 4.957 | 2020220 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
