|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-08-09 | 3,467,700 | 2.42 | 2.43 | 2.40 | 2.41 | 00:00:00 | 2004-08-10 | 3,040,100 | 2.40 | 2.43 | 2.40 | 2.41 | 00:00:00 | 2004-08-11 | 4,205,900 | 2.43 | 2.43 | 2.37 | 2.39 | 00:00:00 | 2004-08-12 | 3,140,700 | 2.39 | 2.40 | 2.34 | 2.37 | 00:00:00 | 2004-08-13 | 4,159,500 | 2.34 | 2.37 | 2.33 | 2.35 | 00:00:00 | 2004-08-16 | 2,194,900 | 2.34 | 2.38 | 2.33 | 2.37 | 00:00:00 | 2004-08-17 | 3,509,800 | 2.37 | 2.39 | 2.36 | 2.39 | 00:00:00 | 2004-08-18 | 2,405,600 | 2.38 | 2.40 | 2.37 | 2.38 | 00:00:00 | 2004-08-19 | 2,227,300 | 2.39 | 2.40 | 2.38 | 2.38 | 00:00:00 | 2004-08-20 | 3,902,300 | 2.38 | 2.38 | 2.35 | 2.36 | 00:00:00 | 2004-08-23 | 3,471,700 | 2.38 | 2.40 | 2.37 | 2.39 | 00:00:00 | 2004-08-24 | 2,716,100 | 2.39 | 2.40 | 2.38 | 2.39 | 00:00:00 | 2004-08-25 | 4,164,800 | 2.39 | 2.42 | 2.38 | 2.38 | 00:00:00 | 2004-08-26 | 3,759,900 | 2.40 | 2.42 | 2.38 | 2.38 | 00:00:00 | 2004-08-27 | 2,500,100 | 2.38 | 2.40 | 2.38 | 2.40 | 00:00:00 | 2004-08-30 | 2,430,400 | 2.40 | 2.40 | 2.37 | 2.38 | 00:00:00 | 2004-08-31 | 3,959,000 | 2.37 | 2.40 | 2.37 | 2.40 | 00:00:00 | 2004-09-01 | 4,977,700 | 2.40 | 2.43 | 2.39 | 2.42 | 00:00:00 | 2004-09-02 | 5,229,400 | 2.43 | 2.46 | 2.42 | 2.44 | 00:00:00 | 2004-09-03 | 7,328,800 | 2.45 | 2.49 | 2.44 | 2.48 | 00:00:00 | 2004-09-06 | 5,167,200 | 2.49 | 2.52 | 2.44 | 2.46 | 00:00:00 | 2004-09-07 | 5,238,000 | 2.47 | 2.51 | 2.45 | 2.47 | 00:00:00 | 2004-09-08 | 3,426,800 | 2.47 | 2.51 | 2.47 | 2.51 | 00:00:00 | 2004-09-09 | 29,413,000 | 2.43 | 2.44 | 2.38 | 2.38 | 00:00:00 | 2004-09-10 | 5,401,200 | 2.39 | 2.41 | 2.38 | 2.40 | 00:00:00 | 2004-09-13 | 8,702,700 | 2.40 | 2.40 | 2.35 | 2.38 | 00:00:00 | 2004-09-14 | 4,584,500 | 2.39 | 2.40 | 2.38 | 2.39 | 00:00:00 | 2004-09-15 | 4,514,300 | 2.40 | 2.41 | 2.37 | 2.37 | 00:00:00 | 2004-09-16 | 4,445,600 | 2.38 | 2.38 | 2.36 | 2.37 | 00:00:00 | 2004-09-17 | 11,110,200 | 2.38 | 2.40 | 2.36 | 2.39 | 00:00:00 | 2004-09-20 | 4,403,500 | 2.40 | 2.40 | 2.37 | 2.37 | 00:00:00 | 2004-09-21 | 4,790,300 | 2.38 | 2.40 | 2.37 | 2.38 | 00:00:00 | 2004-09-22 | 4,331,800 | 2.38 | 2.40 | 2.38 | 2.38 | 00:00:00 | 2004-09-23 | 4,630,400 | 2.38 | 2.38 | 2.36 | 2.37 | 00:00:00 | 2004-09-24 | 2,121,000 | 2.36 | 2.38 | 2.36 | 2.38 | 00:00:00 | 2004-09-27 | 4,458,800 | 2.38 | 2.38 | 2.34 | 2.34 | 00:00:00 | 2004-09-28 | 8,127,100 | 2.34 | 2.36 | 2.30 | 2.30 | 00:00:00 | 2004-09-29 | 8,475,800 | 2.32 | 2.36 | 2.30 | 2.36 | 00:00:00 | 2004-09-30 | 7,926,500 | 2.36 | 2.40 | 2.36 | 2.38 | 00:00:00 | 2004-10-01 | 4,035,500 | 2.37 | 2.39 | 2.36 | 2.39 | 00:00:00 | 2004-10-04 | 5,299,400 | 2.39 | 2.41 | 2.38 | 2.39 | 00:00:00 | 2004-10-05 | 4,579,900 | 2.39 | 2.42 | 2.39 | 2.42 | 00:00:00 | 2004-10-06 | 9,499,000 | 2.41 | 2.42 | 2.37 | 2.38 | 00:00:00 | 2004-10-07 | 4,741,200 | 2.38 | 2.39 | 2.36 | 2.37 | 00:00:00 | 2004-10-08 | 5,624,300 | 2.38 | 2.40 | 2.37 | 2.38 | 00:00:00 | 2004-10-11 | 1,170,900 | 2.38 | 2.39 | 2.37 | 2.39 | 00:00:00 | 2004-10-12 | 2,779,900 | 2.39 | 2.39 | 2.37 | 2.38 | 00:00:00 | 2004-10-13 | 3,560,500 | 2.38 | 2.41 | 2.38 | 2.39 | 00:00:00 | 2004-10-14 | 3,223,600 | 2.39 | 2.40 | 2.38 | 2.39 | 00:00:00 | 2004-10-15 | 2,773,500 | 2.38 | 2.39 | 2.38 | 2.39 | 00:00:00 | 2004-10-18 | 2,893,200 | 2.38 | 2.38 | 2.37 | 2.38 | 00:00:00 | 2004-10-19 | 3,245,400 | 2.39 | 2.40 | 2.39 | 2.39 | 00:00:00 | 2004-10-20 | 6,398,200 | 2.38 | 2.38 | 2.34 | 2.36 | 00:00:00 | 2004-10-21 | 4,667,000 | 2.36 | 2.38 | 2.34 | 2.38 | 00:00:00 | 2004-10-22 | 2,503,200 | 2.37 | 2.38 | 2.37 | 2.37 | 00:00:00 | 2004-10-25 | 3,472,600 | 2.33 | 2.34 | 2.32 | 2.33 | 00:00:00 | 2004-10-26 | 2,193,100 | 2.34 | 2.34 | 2.32 | 2.34 | 00:00:00 | 2004-10-27 | 2,704,200 | 2.34 | 2.36 | 2.34 | 2.35 | 00:00:00 | 2004-10-28 | 4,216,700 | 2.36 | 2.38 | 2.35 | 2.36 | 00:00:00 | 2004-10-29 | 5,301,900 | 2.36 | 2.37 | 2.33 | 2.34 | 00:00:00 | 2004-11-01 | 1,333,000 | 2.35 | 2.36 | 2.34 | 2.36 | 00:00:00 | 2004-11-02 | 3,457,500 | 2.36 | 2.38 | 2.36 | 2.37 | 00:00:00 | 2004-11-03 | 4,407,500 | 2.38 | 2.40 | 2.38 | 2.38 | 00:00:00 | 2004-11-04 | 2,269,500 | 2.38 | 2.38 | 2.36 | 2.37 | 00:00:00 | 2004-11-05 | 4,562,100 | 2.38 | 2.39 | 2.37 | 2.38 | 00:00:00 | 2004-11-08 | 8,576,200 | 2.37 | 2.43 | 2.37 | 2.43 | 00:00:00 | 2004-11-09 | 7,300,400 | 2.42 | 2.45 | 2.42 | 2.44 | 00:00:00 | 2004-11-10 | 6,385,300 | 2.43 | 2.45 | 2.42 | 2.43 | 00:00:00 | 2004-11-11 | 3,223,000 | 2.43 | 2.44 | 2.42 | 2.43 | 00:00:00 | 2004-11-12 | 4,768,400 | 2.45 | 2.45 | 2.42 | 2.42 | 00:00:00 | 2004-11-15 | 4,962,500 | 2.42 | 2.43 | 2.39 | 2.39 | 00:00:00 | 2004-11-16 | 3,777,000 | 2.39 | 2.40 | 2.38 | 2.39 | 00:00:00 | 2004-11-17 | 6,240,100 | 2.40 | 2.44 | 2.39 | 2.43 | 00:00:00 | 2004-11-18 | 6,749,900 | 2.42 | 2.45 | 2.41 | 2.44 | 00:00:00 | 2004-11-19 | 10,036,900 | 2.44 | 2.48 | 2.41 | 2.41 | 00:00:00 | 2004-11-22 | 8,664,600 | 2.41 | 2.47 | 2.40 | 2.45 | 00:00:00 | 2004-11-23 | 3,160,900 | 2.47 | 2.48 | 2.45 | 2.46 | 00:00:00 | 2004-11-24 | 2,094,300 | 2.46 | 2.47 | 2.44 | 2.46 | 00:00:00 | 2004-11-25 | 3,652,400 | 2.45 | 2.46 | 2.43 | 2.44 | 00:00:00 | 2004-11-26 | 3,522,000 | 2.43 | 2.45 | 2.43 | 2.44 | 00:00:00 | 2004-11-29 | 4,565,900 | 2.45 | 2.47 | 2.44 | 2.46 | 00:00:00 | 2004-11-30 | 3,823,900 | 2.47 | 2.47 | 2.44 | 2.46 | 00:00:00 | 2004-12-01 | 5,378,000 | 2.45 | 2.49 | 2.45 | 2.48 | 00:00:00 | 2004-12-02 | 8,319,700 | 2.49 | 2.53 | 2.48 | 2.51 | 00:00:00 | 2004-12-03 | 5,711,200 | 2.52 | 2.53 | 2.50 | 2.52 | 00:00:00 | 2004-12-06 | 4,558,000 | 2.50 | 2.55 | 2.49 | 2.53 | 00:00:00 | 2004-12-07 | 5,300,000 | 2.54 | 2.54 | 2.52 | 2.52 | 00:00:00 | 2004-12-08 | 3,389,000 | 2.51 | 2.54 | 2.51 | 2.53 | 00:00:00 | 2004-12-09 | 4,403,400 | 2.53 | 2.54 | 2.52 | 2.53 | 00:00:00 | 2004-12-10 | 8,345,700 | 2.54 | 2.57 | 2.54 | 2.54 | 00:00:00 | 2004-12-13 | 5,235,500 | 2.55 | 2.55 | 2.53 | 2.54 | 00:00:00 | 2004-12-14 | 4,120,900 | 2.55 | 2.55 | 2.53 | 2.53 | 00:00:00 | 2004-12-15 | 4,204,100 | 2.55 | 2.55 | 2.52 | 2.52 | 00:00:00 | 2004-12-16 | 3,766,100 | 2.52 | 2.53 | 2.51 | 2.53 | 00:00:00 | 2004-12-17 | 13,738,100 | 2.54 | 2.54 | 2.48 | 2.49 | 00:00:00 | 2004-12-20 | 4,070,300 | 2.49 | 2.52 | 2.48 | 2.51 | 00:00:00 | 2004-12-21 | 5,516,100 | 2.49 | 2.51 | 2.48 | 2.49 | 00:00:00 | 2004-12-22 | 8,336,300 | 2.48 | 2.56 | 2.48 | 2.55 | 00:00:00 | 2004-12-23 | 19,372,400 | 2.57 | 2.66 | 2.56 | 2.64 | 00:00:00 | 2004-12-24 | 0 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | 2004-12-27 | 7,588,400 | 2.65 | 2.67 | 2.62 | 2.62 | 00:00:00 | 2004-12-28 | 2,341,900 | 2.62 | 2.64 | 2.61 | 2.63 | 00:00:00 | 2004-12-29 | 2,456,400 | 2.63 | 2.64 | 2.62 | 2.63 | 00:00:00 | 2004-12-30 | 1,284,100 | 2.63 | 2.64 | 2.62 | 2.62 | 00:00:00 | 2004-12-31 | 0 | 2.62 | 2.62 | 2.62 | 2.62 | 00:00:00 | 2005-01-03 | 4,583,000 | 2.62 | 2.63 | 2.60 | 2.61 | 00:00:00 | 2005-01-04 | 5,491,300 | 2.60 | 2.62 | 2.60 | 2.61 | 00:00:00 | 2005-01-05 | 4,896,200 | 2.59 | 2.60 | 2.58 | 2.60 | 00:00:00 | 2005-01-06 | 2,053,400 | 2.59 | 2.61 | 2.59 | 2.61 | 00:00:00 | 2005-01-07 | 3,197,500 | 2.61 | 2.64 | 2.60 | 2.63 | 00:00:00 | 2005-01-10 | 5,389,800 | 2.63 | 2.64 | 2.61 | 2.61 | 00:00:00 | 2005-01-11 | 7,743,200 | 2.61 | 2.62 | 2.53 | 2.53 | 00:00:00 | 2005-01-12 | 11,344,100 | 2.54 | 2.55 | 2.48 | 2.49 | 00:00:00 | 2005-01-13 | 6,374,700 | 2.51 | 2.53 | 2.49 | 2.52 | 00:00:00 | 2005-01-14 | 6,595,500 | 2.51 | 2.52 | 2.48 | 2.51 | 00:00:00 | 2005-01-17 | 8,460,700 | 2.52 | 2.53 | 2.49 | 2.49 | 00:00:00 | 2005-01-18 | 9,404,900 | 2.49 | 2.49 | 2.45 | 2.46 | 00:00:00 | 2005-01-19 | 8,821,600 | 2.47 | 2.48 | 2.45 | 2.46 | 00:00:00 | 2005-01-20 | 10,102,200 | 2.45 | 2.45 | 2.42 | 2.44 | 00:00:00 | 2005-01-21 | 6,789,900 | 2.44 | 2.47 | 2.43 | 2.45 | 00:00:00 | 2005-01-24 | 7,550,700 | 2.44 | 2.47 | 2.43 | 2.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|