TR4DER - BANCA MPS [BMPS.MI] Historical Prices

BANCA MPS - [Ticker: BMPS.MI]
Last Trade	4.68	Last Trade Time	2017-11-01 - 21:36:00
Variation	-0.04 (-0.85%)	Open	4.70
High	4.71	Low	4.58
Volume	1,260,583	Average Volume (3m)	0
Yield		Bid / Ask	4.67 x 0 - 4.70 x 0
Former Close	4.72	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
BMPS.MI quotes from 2000-01-01 to 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	3,846,600	2.67	2.71	2.67	2.69	00:00:00
2004-02-24	4,219,700	2.70	2.70	2.66	2.66	00:00:00
2004-02-25	7,291,200	2.65	2.67	2.61	2.65	00:00:00
2004-02-26	7,716,300	2.65	2.65	2.58	2.62	00:00:00
2004-02-27	3,462,900	2.62	2.64	2.61	2.62	00:00:00
2004-03-01	9,562,800	2.64	2.64	2.56	2.58	00:00:00
2004-03-02	4,444,600	2.58	2.59	2.57	2.58	00:00:00
2004-03-03	4,323,000	2.56	2.60	2.56	2.58	00:00:00
2004-03-04	2,855,700	2.58	2.60	2.57	2.59	00:00:00
2004-03-05	5,882,400	2.59	2.63	2.56	2.62	00:00:00
2004-03-08	3,461,600	2.62	2.63	2.60	2.61	00:00:00
2004-03-09	4,067,400	2.60	2.61	2.56	2.57	00:00:00
2004-03-10	8,957,400	2.57	2.61	2.56	2.59	00:00:00
2004-03-11	13,294,000	2.58	2.58	2.51	2.53	00:00:00
2004-03-12	7,679,200	2.49	2.51	2.45	2.50	00:00:00
2004-03-15	11,523,900	2.49	2.49	2.37	2.38	00:00:00
2004-03-16	9,476,300	2.38	2.46	2.36	2.43	00:00:00
2004-03-17	10,592,300	2.43	2.43	2.37	2.41	00:00:00
2004-03-18	6,881,300	2.41	2.43	2.38	2.41	00:00:00
2004-03-19	13,402,600	2.42	2.42	2.34	2.39	00:00:00
2004-03-22	6,493,400	2.37	2.38	2.30	2.33	00:00:00
2004-03-23	6,190,700	2.33	2.38	2.33	2.37	00:00:00
2004-03-24	6,938,000	2.37	2.41	2.34	2.36	00:00:00
2004-03-25	5,827,000	2.38	2.38	2.35	2.37	00:00:00
2004-03-26	8,420,500	2.39	2.40	2.34	2.37	00:00:00
2004-03-29	7,224,800	2.37	2.40	2.35	2.39	00:00:00
2004-03-30	3,339,500	2.38	2.41	2.37	2.40	00:00:00
2004-03-31	5,386,100	2.40	2.41	2.35	2.38	00:00:00
2004-04-01	6,843,500	2.37	2.44	2.37	2.42	00:00:00
2004-04-02	7,936,500	2.44	2.46	2.41	2.44	00:00:00
2004-04-05	4,749,500	2.45	2.50	2.45	2.49	00:00:00
2004-04-06	5,478,900	2.51	2.52	2.47	2.50	00:00:00
2004-04-07	5,693,800	2.49	2.53	2.49	2.53	00:00:00
2004-04-08	6,916,300	2.53	2.56	2.52	2.55	00:00:00
2004-04-09	0	2.55	2.55	2.55	2.55	00:00:00
2004-04-12	0	2.55	2.55	2.55	2.55	00:00:00
2004-04-13	4,628,800	2.56	2.59	2.55	2.57	00:00:00
2004-04-14	5,331,400	2.57	2.57	2.53	2.54	00:00:00
2004-04-15	3,566,500	2.53	2.56	2.53	2.53	00:00:00
2004-04-16	7,066,300	2.51	2.56	2.51	2.52	00:00:00
2004-04-19	6,786,700	2.53	2.54	2.49	2.52	00:00:00
2004-04-20	5,962,200	2.53	2.59	2.52	2.56	00:00:00
2004-04-21	2,444,400	2.57	2.58	2.55	2.56	00:00:00
2004-04-22	11,272,000	2.57	2.63	2.57	2.62	00:00:00
2004-04-23	6,793,300	2.64	2.66	2.62	2.63	00:00:00
2004-04-26	5,414,400	2.64	2.68	2.63	2.65	00:00:00
2004-04-27	3,495,800	2.65	2.66	2.63	2.64	00:00:00
2004-04-28	6,638,400	2.63	2.64	2.60	2.61	00:00:00
2004-04-29	5,797,900	2.60	2.62	2.57	2.60	00:00:00
2004-04-30	4,071,700	2.58	2.62	2.57	2.60	00:00:00
2004-05-03	3,552,700	2.61	2.61	2.56	2.59	00:00:00
2004-05-04	6,250,400	2.58	2.59	2.55	2.57	00:00:00
2004-05-05	5,117,000	2.56	2.57	2.54	2.55	00:00:00
2004-05-06	6,121,600	2.54	2.55	2.47	2.48	00:00:00
2004-05-07	4,439,800	2.48	2.51	2.47	2.50	00:00:00
2004-05-10	6,028,300	2.45	2.47	2.44	2.45	00:00:00
2004-05-11	9,565,300	2.46	2.52	2.43	2.51	00:00:00
2004-05-12	6,343,800	2.51	2.54	2.48	2.50	00:00:00
2004-05-13	6,202,900	2.51	2.56	2.51	2.55	00:00:00
2004-05-14	6,715,200	2.56	2.57	2.51	2.55	00:00:00
2004-05-17	7,461,600	2.51	2.53	2.45	2.45	00:00:00
2004-05-18	4,358,700	2.47	2.48	2.44	2.46	00:00:00
2004-05-19	5,295,800	2.47	2.51	2.47	2.50	00:00:00
2004-05-20	13,240,600	2.46	2.52	2.46	2.49	00:00:00
2004-05-21	5,807,500	2.53	2.53	2.49	2.51	00:00:00
2004-05-24	5,137,500	2.46	2.53	2.46	2.48	00:00:00
2004-05-25	2,866,200	2.48	2.48	2.45	2.47	00:00:00
2004-05-26	3,462,600	2.51	2.52	2.49	2.49	00:00:00
2004-05-27	3,829,900	2.49	2.53	2.49	2.51	00:00:00
2004-05-28	6,632,700	2.53	2.54	2.49	2.54	00:00:00
2004-05-31	2,601,100	2.53	2.54	2.51	2.52	00:00:00
2004-06-01	3,536,700	2.52	2.52	2.47	2.51	00:00:00
2004-06-02	3,164,800	2.52	2.53	2.51	2.53	00:00:00
2004-06-03	4,584,800	2.52	2.56	2.50	2.55	00:00:00
2004-06-04	6,259,800	2.54	2.59	2.54	2.56	00:00:00
2004-06-07	3,879,100	2.59	2.60	2.57	2.60	00:00:00
2004-06-08	4,497,500	2.60	2.61	2.57	2.58	00:00:00
2004-06-09	5,912,400	2.58	2.59	2.55	2.56	00:00:00
2004-06-10	3,600,400	2.56	2.60	2.54	2.59	00:00:00
2004-06-11	1,141,600	2.59	2.59	2.57	2.58	00:00:00
2004-06-14	2,557,200	2.56	2.58	2.56	2.56	00:00:00
2004-06-15	3,116,700	2.57	2.61	2.57	2.61	00:00:00
2004-06-16	3,022,000	2.61	2.61	2.58	2.60	00:00:00
2004-06-17	2,332,700	2.60	2.63	2.59	2.60	00:00:00
2004-06-18	5,241,000	2.61	2.62	2.59	2.60	00:00:00
2004-06-21	2,470,600	2.61	2.62	2.59	2.61	00:00:00
2004-06-22	1,897,700	2.61	2.62	2.60	2.61	00:00:00
2004-06-23	3,457,900	2.61	2.63	2.61	2.62	00:00:00
2004-06-24	3,385,800	2.63	2.66	2.62	2.63	00:00:00
2004-06-25	3,049,600	2.62	2.66	2.62	2.64	00:00:00
2004-06-28	4,762,300	2.66	2.67	2.63	2.66	00:00:00
2004-06-29	1,760,300	2.65	2.65	2.64	2.65	00:00:00
2004-06-30	5,872,000	2.65	2.65	2.62	2.63	00:00:00
2004-07-01	6,765,800	2.63	2.64	2.57	2.57	00:00:00
2004-07-02	3,997,500	2.57	2.60	2.56	2.59	00:00:00
2004-07-05	2,720,700	2.59	2.61	2.57	2.59	00:00:00
2004-07-06	2,741,500	2.58	2.58	2.54	2.57	00:00:00
2004-07-07	3,549,600	2.56	2.59	2.55	2.56	00:00:00
2004-07-08	3,591,600	2.56	2.58	2.54	2.58	00:00:00
2004-07-09	3,368,700	2.56	2.59	2.55	2.57	00:00:00
2004-07-12	1,569,700	2.56	2.58	2.55	2.56	00:00:00
2004-07-13	2,526,700	2.56	2.57	2.55	2.56	00:00:00
2004-07-14	3,688,900	2.55	2.55	2.50	2.53	00:00:00
2004-07-15	3,136,700	2.53	2.53	2.51	2.51	00:00:00
2004-07-16	5,063,600	2.52	2.52	2.48	2.50	00:00:00
2004-07-19	4,706,000	2.50	2.51	2.46	2.49	00:00:00
2004-07-20	4,542,400	2.48	2.48	2.46	2.47	00:00:00
2004-07-21	3,796,200	2.49	2.52	2.48	2.50	00:00:00
2004-07-22	4,244,400	2.49	2.49	2.45	2.46	00:00:00
2004-07-23	5,687,600	2.46	2.48	2.44	2.45	00:00:00
2004-07-26	3,009,300	2.45	2.47	2.43	2.43	00:00:00
2004-07-27	3,250,200	2.43	2.46	2.43	2.45	00:00:00
2004-07-28	4,482,700	2.46	2.46	2.42	2.42	00:00:00
2004-07-29	5,613,200	2.43	2.49	2.43	2.47	00:00:00
2004-07-30	3,073,500	2.49	2.51	2.46	2.48	00:00:00
2004-08-02	4,591,100	2.48	2.49	2.46	2.49	00:00:00
2004-08-03	2,864,900	2.49	2.49	2.46	2.46	00:00:00
2004-08-04	2,591,300	2.45	2.46	2.44	2.45	00:00:00
2004-08-05	3,645,400	2.46	2.49	2.45	2.47	00:00:00
2004-08-06	4,527,600	2.45	2.46	2.41	2.43	00:00:00
2004-08-09	3,467,700	2.42	2.43	2.40	2.41	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>