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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-01-24	7,550,700	2.44	2.47	2.43	2.46	00:00:00
2005-01-25	5,518,700	2.45	2.48	2.44	2.46	00:00:00
2005-01-26	6,189,000	2.47	2.48	2.43	2.45	00:00:00
2005-01-27	3,606,100	2.45	2.46	2.44	2.45	00:00:00
2005-01-28	5,021,900	2.46	2.48	2.45	2.46	00:00:00
2005-01-31	6,450,900	2.46	2.49	2.45	2.47	00:00:00
2005-02-01	8,092,000	2.49	2.51	2.47	2.50	00:00:00
2005-02-02	4,919,700	2.52	2.52	2.50	2.51	00:00:00
2005-02-03	6,923,000	2.51	2.53	2.48	2.49	00:00:00
2005-02-04	8,377,500	2.49	2.53	2.48	2.52	00:00:00
2005-02-07	3,590,900	2.53	2.54	2.52	2.52	00:00:00
2005-02-08	5,762,200	2.52	2.54	2.51	2.54	00:00:00
2005-02-09	6,840,000	2.53	2.55	2.51	2.52	00:00:00
2005-02-10	4,257,500	2.52	2.54	2.52	2.53	00:00:00
2005-02-11	9,041,800	2.53	2.57	2.53	2.57	00:00:00
2005-02-14	3,752,400	2.58	2.58	2.56	2.57	00:00:00
2005-02-15	3,169,800	2.57	2.59	2.56	2.57	00:00:00
2005-02-16	4,804,400	2.57	2.57	2.53	2.54	00:00:00
2005-02-17	3,844,800	2.54	2.54	2.52	2.53	00:00:00
2005-02-18	7,734,400	2.54	2.57	2.53	2.56	00:00:00
2005-02-21	4,193,300	2.57	2.58	2.54	2.55	00:00:00
2005-02-22	5,299,200	2.55	2.56	2.49	2.53	00:00:00
2005-02-23	2,897,500	2.49	2.52	2.49	2.51	00:00:00
2005-02-24	6,736,000	2.51	2.57	2.48	2.55	00:00:00
2005-02-25	8,161,800	2.57	2.58	2.55	2.57	00:00:00
2005-02-28	6,060,600	2.57	2.60	2.55	2.57	00:00:00
2005-03-01	5,329,200	2.56	2.57	2.53	2.56	00:00:00
2005-03-02	6,117,700	2.56	2.56	2.53	2.56	00:00:00
2005-03-03	11,360,000	2.55	2.63	2.54	2.61	00:00:00
2005-03-04	4,415,200	2.62	2.62	2.60	2.62	00:00:00
2005-03-07	4,590,600	2.61	2.64	2.60	2.62	00:00:00
2005-03-08	2,965,600	2.61	2.62	2.58	2.60	00:00:00
2005-03-09	5,278,200	2.60	2.62	2.59	2.60	00:00:00
2005-03-10	6,580,400	2.59	2.62	2.59	2.60	00:00:00
2005-03-11	10,565,800	2.62	2.62	2.54	2.56	00:00:00
2005-03-14	3,498,700	2.55	2.57	2.53	2.55	00:00:00
2005-03-15	3,578,000	2.54	2.56	2.53	2.54	00:00:00
2005-03-16	3,178,400	2.54	2.55	2.52	2.53	00:00:00
2005-03-17	6,425,000	2.54	2.57	2.52	2.55	00:00:00
2005-03-18	11,746,700	2.54	2.59	2.54	2.58	00:00:00
2005-03-21	18,383,900	2.55	2.55	2.49	2.53	00:00:00
2005-03-22	6,324,600	2.52	2.53	2.50	2.52	00:00:00
2005-03-23	18,791,100	2.50	2.52	2.47	2.51	00:00:00
2005-03-24	8,173,400	2.50	2.51	2.47	2.50	00:00:00
2005-03-25	0	2.50	2.50	2.50	2.50	00:00:00
2005-03-28	0	2.50	2.50	2.50	2.50	00:00:00
2005-03-29	3,450,100	2.51	2.53	2.51	2.53	00:00:00
2005-03-30	7,181,300	2.52	2.56	2.52	2.54	00:00:00
2005-03-31	11,931,900	2.56	2.61	2.55	2.60	00:00:00
2005-04-01	13,962,500	2.59	2.65	2.59	2.65	00:00:00
2005-04-04	5,434,000	2.65	2.65	2.62	2.63	00:00:00
2005-04-05	11,973,800	2.65	2.70	2.63	2.69	00:00:00
2005-04-06	16,795,300	2.70	2.79	2.70	2.77	00:00:00
2005-04-07	17,856,000	2.78	2.84	2.77	2.82	00:00:00
2005-04-08	11,326,900	2.82	2.82	2.75	2.78	00:00:00
2005-04-11	11,121,700	2.77	2.85	2.76	2.84	00:00:00
2005-04-12	10,482,200	2.86	2.89	2.81	2.81	00:00:00
2005-04-13	7,037,600	2.84	2.85	2.82	2.84	00:00:00
2005-04-14	20,400,500	2.82	2.93	2.81	2.87	00:00:00
2005-04-15	13,637,800	2.88	2.89	2.80	2.80	00:00:00
2005-04-18	14,585,400	2.77	2.81	2.71	2.78	00:00:00
2005-04-19	3,735,100	2.81	2.81	2.76	2.77	00:00:00
2005-04-20	9,405,800	2.78	2.78	2.73	2.74	00:00:00
2005-04-21	4,767,600	2.71	2.77	2.71	2.73	00:00:00
2005-04-22	3,048,000	2.75	2.77	2.74	2.76	00:00:00
2005-04-25	2,192,300	2.75	2.79	2.73	2.76	00:00:00
2005-04-26	3,317,600	2.76	2.76	2.73	2.74	00:00:00
2005-04-27	5,534,800	2.74	2.76	2.69	2.72	00:00:00
2005-04-28	2,457,300	2.71	2.74	2.70	2.71	00:00:00
2005-04-29	4,460,500	2.71	2.73	2.69	2.71	00:00:00
2005-05-02	3,838,500	2.72	2.76	2.71	2.74	00:00:00
2005-05-03	18,015,000	2.73	2.87	2.73	2.85	00:00:00
2005-05-04	10,107,800	2.87	2.91	2.85	2.86	00:00:00
2005-05-05	11,303,400	2.87	2.96	2.84	2.93	00:00:00
2005-05-06	20,740,100	2.92	3.01	2.92	2.98	00:00:00
2005-05-09	7,822,700	2.99	3.00	2.93	2.94	00:00:00
2005-05-10	7,134,400	2.95	2.95	2.89	2.89	00:00:00
2005-05-11	7,114,800	2.90	2.96	2.90	2.93	00:00:00
2005-05-12	6,391,900	2.95	2.96	2.91	2.92	00:00:00
2005-05-13	15,192,400	2.94	3.05	2.94	3.05	00:00:00
2005-05-16	9,202,200	3.05	3.05	2.96	3.00	00:00:00
2005-05-17	10,213,300	3.00	3.00	2.90	2.93	00:00:00
2005-05-18	9,691,000	2.93	3.03	2.93	3.02	00:00:00
2005-05-19	11,554,400	3.02	3.09	3.01	3.08	00:00:00
2005-05-20	9,824,400	3.08	3.11	3.03	3.06	00:00:00
2005-05-23	7,335,000	2.97	3.01	2.96	2.98	00:00:00
2005-05-24	9,662,200	2.99	2.99	2.92	2.95	00:00:00
2005-05-25	4,773,500	2.94	3.00	2.94	2.95	00:00:00
2005-05-26	5,190,600	2.95	2.98	2.93	2.94	00:00:00
2005-05-27	4,070,200	2.96	2.96	2.93	2.94	00:00:00
2005-05-30	2,473,600	2.94	2.96	2.93	2.96	00:00:00
2005-05-31	6,951,200	2.96	2.96	2.90	2.92	00:00:00
2005-06-01	7,215,300	2.91	2.95	2.91	2.95	00:00:00
2005-06-02	3,165,500	2.95	2.96	2.91	2.95	00:00:00
2005-06-03	0	2.95	2.95	2.95	2.95	00:00:00
2005-06-06	5,908,100	2.86	2.89	2.85	2.88	00:00:00
2005-06-07	5,850,500	2.89	2.91	2.84	2.88	00:00:00
2005-06-08	4,193,000	2.88	2.88	2.84	2.85	00:00:00
2005-06-09	6,288,900	2.84	2.88	2.82	2.88	00:00:00
2005-06-10	3,536,700	2.88	2.88	2.84	2.85	00:00:00
2005-06-13	5,919,700	2.85	2.86	2.80	2.83	00:00:00
2005-06-14	9,819,500	2.81	2.82	2.77	2.78	00:00:00
2005-06-15	14,405,300	2.79	2.83	2.76	2.81	00:00:00
2005-06-16	26,473,000	2.83	2.90	2.83	2.89	00:00:00
2005-06-17	8,657,100	2.92	2.92	2.87	2.87	00:00:00
2005-06-20	4,539,500	2.87	2.88	2.84	2.87	00:00:00
2005-06-21	4,258,400	2.87	2.89	2.86	2.88	00:00:00
2005-06-22	20,989,000	2.89	2.99	2.87	2.97	00:00:00
2005-06-23	12,800,400	2.98	3.01	2.92	2.94	00:00:00
2005-06-24	3,683,000	2.92	2.94	2.89	2.92	00:00:00
2005-06-27	5,546,600	2.91	2.94	2.88	2.91	00:00:00
2005-06-28	5,373,900	2.90	2.95	2.89	2.93	00:00:00
2005-06-29	4,045,700	2.92	2.94	2.89	2.93	00:00:00
2005-06-30	4,905,100	2.94	2.94	2.90	2.92	00:00:00
2005-07-01	7,335,400	2.90	2.98	2.90	2.97	00:00:00
2005-07-04	3,426,500	2.96	2.98	2.92	2.96	00:00:00
2005-07-05	4,802,300	2.96	2.97	2.92	2.94	00:00:00
2005-07-06	5,750,800	2.94	2.94	2.90	2.93	00:00:00
2005-07-07	10,257,800	2.92	2.92	2.79	2.85	00:00:00
2005-07-08	3,516,600	2.87	2.87	2.85	2.87	00:00:00
2005-07-11	4,304,200	2.87	2.90	2.86	2.86	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 > >>