Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Piaggio & C Spa Pontedera (OP: PIAGF )

3.100 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.050 4.050 4.000 4.000 1,700 -0.10(-2.44%)
Apr 29, 2021 4.100 4.100 4.100 4.100 150 +0.11(+2.76%)
Apr 28, 2021 3.985 3.990 3.985 3.990 495 -0.01(-0.25%)
Apr 26, 2021 4.000 4.000 4.000 0 +0.08(+1.91%)
Apr 23, 2021 3.925 3.925 3.925 3.925 100 +0.02(+0.64%)
Apr 22, 2021 3.850 3.900 3.850 3.900 2,538 +0.05(+1.30%)
Apr 21, 2021 3.850 3.850 3.750 3.850 1,259 -0.10(-2.65%)
Apr 20, 2021 4.000 4.050 3.955 3.955 3,550 -0.20(-4.70%)
Apr 19, 2021 4.150 4.150 4.150 4.150 1,160 -0.06(-1.54%)
Apr 16, 2021 4.200 4.240 4.200 4.215 800 +0.09(+2.18%)
Apr 15, 2021 4.115 4.125 4.115 4.125 775 +0.09(+2.36%)
Apr 14, 2021 4.080 4.080 4.030 4.030 3,630 -0.08(-1.83%)
Apr 13, 2021 4.000 4.105 4.000 4.105 1,650 +0.25(+6.49%)
Apr 12, 2021 3.850 4.000 3.850 3.855 2,828 +0.15(+4.19%)
Apr 09, 2021 3.700 3.700 3.700 3.700 100 -0.20(-5.13%)
Apr 08, 2021 3.900 3.900 3.900 1 +0.00(+0.00%)
Apr 07, 2021 3.900 3.900 3.900 3.900 570 +0.05(+1.30%)
Apr 06, 2021 3.850 3.850 3.620 3.850 650 -0.05(-1.28%)
Apr 05, 2021 3.750 3.900 3.750 3.900 1,203 +0.15(+4.00%)
Apr 01, 2021 3.750 3.750 3.750 3.750 247,000 +0.00(+0.00%)
Mar 31, 2021 3.750 3.750 3.750 3.750 27,276 +0.10(+2.60%)
Mar 30, 2021 3.655 3.655 3.655 3.655 1,479 +0.07(+1.95%)
Mar 29, 2021 3.600 3.655 3.585 3.585 1,351 -0.02(-0.42%)
Mar 26, 2021 3.650 3.650 3.600 3.600 10,600 +0.04(+1.12%)
Mar 25, 2021 3.500 3.655 3.500 3.560 565 -0.06(-1.66%)
Mar 24, 2021 3.655 3.655 3.605 3.620 496 -0.13(-3.47%)
Mar 23, 2021 3.750 3.750 3.750 3.750 2,600 -0.04(-0.92%)
Mar 22, 2021 3.750 3.785 3.750 3.785 939 -0.04(-1.05%)
Mar 19, 2021 3.700 3.825 3.700 3.825 300 +0.12(+3.38%)
Mar 18, 2021 3.700 3.700 3.700 3.700 3,199 -0.08(-2.25%)
Mar 16, 2021 3.785 3.785 3.785 0 -0.04(-1.05%)
Mar 15, 2021 3.900 3.900 3.825 3.825 2,429 +0.05(+1.32%)
Mar 12, 2021 3.775 3.775 3.775 3.775 800 +0.00(+0.00%)
Mar 11, 2021 3.790 3.790 3.775 3.775 1,655 -0.02(-0.66%)
Mar 10, 2021 3.775 3.800 3.650 3.800 3,178 +0.24(+6.74%)
Mar 09, 2021 3.560 3.560 3.560 120 +0.00(+0.00%)
Mar 08, 2021 3.550 3.675 3.550 3.560 1,805 -0.04(-1.11%)
Mar 05, 2021 3.551 3.800 3.550 3.600 11,800 -0.20(-5.26%)
Mar 04, 2021 3.750 3.800 3.650 3.800 14,101 +0.05(+1.33%)
Mar 03, 2021 3.800 3.800 3.710 3.750 790 -0.05(-1.32%)
Mar 02, 2021 3.750 3.840 3.750 3.800 33,775 -0.01(-0.26%)
Mar 01, 2021 3.810 3.820 3.810 3.810 2,449 +0.02(+0.66%)
Feb 26, 2021 3.650 3.825 3.650 3.785 4,400 +0.08(+2.30%)
Feb 25, 2021 3.800 3.900 3.620 3.700 2,051 -0.10(-2.63%)
Feb 24, 2021 3.800 3.800 3.800 3.800 1,111 +0.17(+4.68%)
Feb 23, 2021 3.730 3.850 3.630 3.630 5,162 -0.12(-3.20%)
Feb 22, 2021 3.850 3.950 3.700 3.750 4,704 -0.10(-2.60%)
Feb 19, 2021 3.775 3.850 3.775 3.850 400 +0.06(+1.72%)
Feb 18, 2021 3.775 3.785 3.720 3.785 936 -0.01(-0.39%)
Feb 17, 2021 3.700 3.800 3.700 3.800 1,287 +0.10(+2.70%)
Feb 16, 2021 3.650 3.750 3.650 3.700 5,896 -0.07(-1.99%)
Feb 12, 2021 3.825 3.910 3.750 3.775 4,300 +0.07(+2.03%)
Feb 11, 2021 3.700 3.700 3.700 3.700 615 +0.02(+0.41%)
Feb 10, 2021 3.850 3.850 3.670 3.685 5,365 -0.02(-0.41%)
Feb 09, 2021 3.800 3.800 3.700 3.700 11,260 -0.18(-4.64%)
Feb 08, 2021 3.650 4.020 3.650 3.880 8,539 +0.08(+2.11%)
Feb 05, 2021 3.600 3.800 3.600 3.800 4,400 +0.15(+4.11%)
Feb 04, 2021 3.700 3.780 3.650 3.650 10,024 -0.05(-1.35%)
Feb 03, 2021 3.635 3.710 3.635 3.700 2,689 -0.02(-0.67%)
Feb 02, 2021 3.800 3.800 3.660 3.725 16,304 +0.02(+0.68%)
Feb 01, 2021 3.650 3.900 3.600 3.700 24,974 +0.06(+1.65%)
Jan 29, 2021 3.625 3.750 3.500 3.640 6,800 -0.08(-2.15%)
Jan 28, 2021 3.650 3.720 3.600 3.720 1,860 +0.12(+3.33%)
Jan 27, 2021 3.700 3.800 3.510 3.600 15,035 -0.07(-1.91%)
Jan 26, 2021 3.600 3.700 3.600 3.670 6,259 +0.09(+2.51%)
Jan 25, 2021 3.750 3.750 3.455 3.580 66,778 +0.08(+2.29%)
Jan 21, 2021 3.500 3.500 3.500 0 -0.05(-1.41%)
Jan 20, 2021 3.400 3.550 3.400 3.550 5,550 +0.15(+4.41%)
Jan 19, 2021 3.450 3.450 3.350 3.400 8,540 -0.05(-1.45%)
Jan 15, 2021 3.450 3.450 3.450 3.450 300 +0.00(+0.00%)
Jan 14, 2021 3.450 3.475 3.450 3.450 410 +0.00(+0.00%)
Jan 13, 2021 3.525 3.525 3.450 3.450 1,355 -0.01(-0.29%)
Jan 12, 2021 3.450 3.590 3.450 3.460 7,950 +0.06(+1.76%)
Jan 11, 2021 3.400 3.450 3.310 3.400 12,801 +0.05(+1.49%)
Jan 08, 2021 3.350 3.390 3.330 3.350 10,800 -0.04(-1.18%)
Jan 07, 2021 3.400 3.400 3.350 3.390 11,586 -0.01(-0.29%)
Jan 06, 2021 3.400 3.400 3.330 3.400 15,537 -0.05(-1.45%)
Jan 05, 2021 3.380 3.570 3.380 3.450 20,840 +0.10(+2.99%)
Jan 04, 2021 3.400 3.505 3.330 3.350 134,846 +0.05(+1.52%)
Dec 23, 2020 3.300 3.300 3.300 0 +0.10(+3.12%)
Dec 17, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 14, 2020 3.200 3.200 3.200 0 -0.05(-1.54%)
Dec 04, 2020 3.250 3.250 3.250 0 +0.05(+1.56%)
Nov 27, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Nov 25, 2020 3.200 3.200 3.200 3.200 900 +0.05(+1.59%)
Nov 23, 2020 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 20, 2020 3.150 3.150 3.150 3.150 1,000 +0.00(+0.00%)
Nov 17, 2020 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 16, 2020 3.030 3.150 3.030 3.150 15,100 +0.14(+4.65%)
Nov 13, 2020 3.010 3.010 3.010 3.010 20,700 +0.28(+10.26%)
Nov 02, 2020 2.730 2.730 2.730 0 +0.23(+9.20%)
Oct 29, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 28, 2020 2.500 2.500 2.500 2.500 516 -0.23(-8.42%)
Oct 27, 2020 2.730 2.730 2.730 30 +0.00(+0.00%)
Oct 23, 2020 2.730 2.730 2.730 0 -0.02(-0.73%)
Oct 22, 2020 2.750 2.750 2.750 20 +0.00(+0.00%)
Oct 20, 2020 2.750 2.750 2.750 0 -0.10(-3.51%)
Oct 15, 2020 2.850 2.850 2.850 0 -0.10(-3.39%)
Oct 07, 2020 2.950 2.950 2.950 0 +0.07(+2.43%)
Oct 02, 2020 2.880 2.880 2.880 0 -0.02(-0.69%)
Sep 28, 2020 2.900 2.900 2.900 0 +0.00(+0.00%)
Sep 23, 2020 2.900 2.900 2.900 0 +0.00(+0.00%)
Sep 18, 2020 2.900 2.900 2.900 0 +0.00(+0.00%)
Sep 17, 2020 2.900 2.900 2.900 3 +0.00(+0.00%)
Sep 14, 2020 2.900 2.900 2.900 0 +0.05(+1.75%)
Sep 10, 2020 2.850 2.850 2.850 0 -0.10(-3.39%)
Sep 02, 2020 2.950 2.950 2.950 0 +0.10(+3.51%)
Sep 01, 2020 2.850 2.850 2.850 65 +0.00(+0.00%)
Aug 28, 2020 2.850 2.850 2.850 0 -0.06(-2.06%)
Aug 26, 2020 2.910 2.910 2.910 0 -0.09(-3.00%)
Aug 21, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 18, 2020 3.000 3.000 3.000 0 +0.05(+1.69%)
Aug 11, 2020 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 06, 2020 2.950 2.950 2.950 0 +0.20(+7.27%)
Jul 31, 2020 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 30, 2020 2.750 2.750 2.750 2.750 2,485 +0.00(+0.00%)
Jul 29, 2020 2.780 2.780 2.750 2.750 3,010 +0.40(+17.02%)
Jul 15, 2020 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 26, 2020 2.350 2.350 2.350 0 -0.05(-2.08%)
Jun 25, 2020 2.400 2.400 2.400 50 +0.00(+0.00%)
Jun 24, 2020 2.400 2.400 2.400 2.400 1,150 -0.05(-2.04%)
Jun 23, 2020 2.450 2.450 2.450 10 +0.00(+0.00%)
Jun 22, 2020 2.500 2.500 2.400 2.450 3,160 -0.05(-2.00%)
Jun 18, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 16, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 15, 2020 2.500 2.500 2.500 15 +0.00(+0.00%)
Jun 12, 2020 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Jun 11, 2020 2.500 2.500 2.500 2.500 250 -0.05(-1.96%)
Jun 09, 2020 2.550 2.550 2.550 0 -0.06(-2.30%)
Jun 05, 2020 2.610 2.610 2.610 0 +0.10(+3.98%)
Jun 04, 2020 2.510 2.510 2.510 50 +0.00(+0.00%)
Jun 02, 2020 2.510 2.510 2.510 0 +0.06(+2.45%)
May 29, 2020 2.450 2.450 2.450 0 +0.05(+2.08%)
May 28, 2020 2.400 2.400 2.400 2.400 200 +0.00(+0.00%)
May 27, 2020 2.400 2.400 2.400 1 +0.00(+0.00%)
May 26, 2020 2.330 2.400 2.330 2.400 21,750 +0.15(+6.67%)
May 22, 2020 2.250 2.250 2.250 2.250 2,000 +0.05(+2.27%)
May 21, 2020 2.200 2.200 2.200 2.200 12,500 +0.00(+0.00%)
May 18, 2020 2.200 2.200 2.200 0 +0.15(+7.32%)
May 14, 2020 2.050 2.050 2.050 0 -0.04(-1.91%)
May 12, 2020 2.090 2.090 2.090 0 -0.31(-12.92%)
May 08, 2020 2.400 2.400 2.400 0 +0.15(+6.67%)
May 06, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
May 04, 2020 2.250 2.250 2.250 0 -0.26(-10.36%)
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.