|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 4,304,200 | 2.87 | 2.90 | 2.86 | 2.86 | 00:00:00 | | 2005-07-12 | 7,810,800 | 2.88 | 2.92 | 2.85 | 2.91 | 00:00:00 | | 2005-07-13 | 3,891,900 | 2.90 | 2.95 | 2.90 | 2.92 | 00:00:00 | | 2005-07-14 | 4,919,600 | 2.93 | 2.94 | 2.89 | 2.92 | 00:00:00 | | 2005-07-15 | 7,404,100 | 2.91 | 2.92 | 2.87 | 2.90 | 00:00:00 | | 2005-07-18 | 3,480,700 | 2.90 | 2.92 | 2.88 | 2.90 | 00:00:00 | | 2005-07-19 | 27,335,900 | 2.91 | 3.07 | 2.89 | 3.05 | 00:00:00 | | 2005-07-20 | 33,370,900 | 3.07 | 3.20 | 3.07 | 3.19 | 00:00:00 | | 2005-07-21 | 38,004,800 | 3.23 | 3.34 | 3.19 | 3.33 | 00:00:00 | | 2005-07-22 | 40,430,700 | 3.32 | 3.43 | 3.31 | 3.42 | 00:00:00 | | 2005-07-25 | 28,461,100 | 3.43 | 3.44 | 3.30 | 3.31 | 00:00:00 | | 2005-07-26 | 26,872,700 | 3.29 | 3.29 | 3.18 | 3.18 | 00:00:00 | | 2005-07-27 | 8,790,100 | 3.20 | 3.23 | 3.19 | 3.19 | 00:00:00 | | 2005-07-28 | 10,222,200 | 3.21 | 3.21 | 3.14 | 3.16 | 00:00:00 | | 2005-07-29 | 8,604,300 | 3.17 | 3.17 | 3.12 | 3.13 | 00:00:00 | | 2005-08-01 | 24,338,500 | 3.12 | 3.26 | 3.12 | 3.21 | 00:00:00 | | 2005-08-02 | 20,978,800 | 3.23 | 3.31 | 3.21 | 3.30 | 00:00:00 | | 2005-08-03 | 4,709,700 | 3.30 | 3.30 | 3.24 | 3.29 | 00:00:00 | | 2005-08-04 | 6,914,800 | 3.29 | 3.33 | 3.24 | 3.26 | 00:00:00 | | 2005-08-05 | 5,949,800 | 3.23 | 3.30 | 3.20 | 3.28 | 00:00:00 | | 2005-08-08 | 4,329,100 | 3.29 | 3.31 | 3.26 | 3.29 | 00:00:00 | | 2005-08-09 | 4,135,000 | 3.27 | 3.30 | 3.25 | 3.27 | 00:00:00 | | 2005-08-10 | 3,892,900 | 3.28 | 3.31 | 3.26 | 3.29 | 00:00:00 | | 2005-08-11 | 9,659,100 | 3.27 | 3.28 | 3.20 | 3.23 | 00:00:00 | | 2005-08-12 | 10,025,800 | 3.23 | 3.23 | 3.15 | 3.19 | 00:00:00 | | 2005-08-15 | 0 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | | 2005-08-16 | 4,310,700 | 3.21 | 3.22 | 3.16 | 3.20 | 00:00:00 | | 2005-08-17 | 2,801,600 | 3.17 | 3.21 | 3.16 | 3.19 | 00:00:00 | | 2005-08-18 | 4,355,000 | 3.20 | 3.20 | 3.15 | 3.17 | 00:00:00 | | 2005-08-19 | 3,667,100 | 3.17 | 3.20 | 3.16 | 3.20 | 00:00:00 | | 2005-08-22 | 3,048,900 | 3.21 | 3.24 | 3.16 | 3.21 | 00:00:00 | | 2005-08-23 | 5,739,800 | 3.21 | 3.21 | 3.16 | 3.20 | 00:00:00 | | 2005-08-24 | 3,985,000 | 3.20 | 3.20 | 3.16 | 3.19 | 00:00:00 | | 2005-08-25 | 4,345,200 | 3.16 | 3.20 | 3.15 | 3.17 | 00:00:00 | | 2005-08-26 | 4,967,800 | 3.16 | 3.17 | 3.12 | 3.14 | 00:00:00 | | 2005-08-29 | 4,072,300 | 3.12 | 3.15 | 3.09 | 3.14 | 00:00:00 | | 2005-08-30 | 4,423,400 | 3.14 | 3.18 | 3.12 | 3.13 | 00:00:00 | | 2005-08-31 | 5,938,400 | 3.13 | 3.17 | 3.11 | 3.17 | 00:00:00 | | 2005-09-01 | 9,739,800 | 3.19 | 3.24 | 3.15 | 3.21 | 00:00:00 | | 2005-09-02 | 3,381,300 | 3.20 | 3.23 | 3.18 | 3.21 | 00:00:00 | | 2005-09-05 | 3,082,300 | 3.23 | 3.26 | 3.22 | 3.23 | 00:00:00 | | 2005-09-06 | 3,318,400 | 3.25 | 3.25 | 3.21 | 3.25 | 00:00:00 | | 2005-09-07 | 5,147,200 | 3.25 | 3.27 | 3.23 | 3.26 | 00:00:00 | | 2005-09-08 | 4,711,300 | 3.27 | 3.29 | 3.25 | 3.26 | 00:00:00 | | 2005-09-09 | 4,333,600 | 3.25 | 3.27 | 3.22 | 3.26 | 00:00:00 | | 2005-09-12 | 3,887,200 | 3.26 | 3.26 | 3.23 | 3.26 | 00:00:00 | | 2005-09-13 | 4,379,500 | 3.26 | 3.26 | 3.20 | 3.26 | 00:00:00 | | 2005-09-14 | 7,490,300 | 3.24 | 3.27 | 3.22 | 3.25 | 00:00:00 | | 2005-09-15 | 4,654,000 | 3.23 | 3.26 | 3.21 | 3.25 | 00:00:00 | | 2005-09-16 | 17,419,300 | 3.25 | 3.28 | 3.24 | 3.25 | 00:00:00 | | 2005-09-19 | 4,226,800 | 3.24 | 3.26 | 3.22 | 3.25 | 00:00:00 | | 2005-09-20 | 8,217,200 | 3.23 | 3.30 | 3.23 | 3.29 | 00:00:00 | | 2005-09-21 | 20,182,100 | 3.30 | 3.37 | 3.29 | 3.35 | 00:00:00 | | 2005-09-22 | 20,079,800 | 3.35 | 3.42 | 3.33 | 3.39 | 00:00:00 | | 2005-09-23 | 20,068,500 | 3.42 | 3.42 | 3.32 | 3.38 | 00:00:00 | | 2005-09-26 | 19,656,700 | 3.38 | 3.52 | 3.38 | 3.50 | 00:00:00 | | 2005-09-27 | 17,066,300 | 3.51 | 3.53 | 3.46 | 3.51 | 00:00:00 | | 2005-09-28 | 24,875,900 | 3.52 | 3.63 | 3.52 | 3.55 | 00:00:00 | | 2005-09-29 | 23,721,600 | 3.59 | 3.63 | 3.57 | 3.62 | 00:00:00 | | 2005-09-30 | 25,296,900 | 3.63 | 3.71 | 3.57 | 3.69 | 00:00:00 | | 2005-10-03 | 37,548,300 | 3.71 | 3.82 | 3.69 | 3.81 | 00:00:00 | | 2005-10-04 | 68,680,000 | 3.82 | 3.98 | 3.79 | 3.80 | 00:00:00 | | 2005-10-05 | 37,034,900 | 3.78 | 3.91 | 3.72 | 3.86 | 00:00:00 | | 2005-10-06 | 21,115,800 | 3.83 | 3.89 | 3.76 | 3.77 | 00:00:00 | | 2005-10-07 | 9,687,100 | 3.78 | 3.82 | 3.74 | 3.80 | 00:00:00 | | 2005-10-10 | 9,911,200 | 3.83 | 3.83 | 3.72 | 3.73 | 00:00:00 | | 2005-10-11 | 13,277,200 | 3.71 | 3.73 | 3.67 | 3.68 | 00:00:00 | | 2005-10-12 | 8,092,600 | 3.65 | 3.67 | 3.62 | 3.65 | 00:00:00 | | 2005-10-13 | 11,130,500 | 3.66 | 3.73 | 3.66 | 3.70 | 00:00:00 | | 2005-10-14 | 5,512,800 | 3.74 | 3.74 | 3.68 | 3.72 | 00:00:00 | | 2005-10-17 | 4,776,300 | 3.70 | 3.71 | 3.65 | 3.66 | 00:00:00 | | 2005-10-18 | 9,346,600 | 3.65 | 3.71 | 3.63 | 3.64 | 00:00:00 | | 2005-10-19 | 11,222,800 | 3.62 | 3.64 | 3.54 | 3.59 | 00:00:00 | | 2005-10-20 | 7,893,700 | 3.61 | 3.66 | 3.59 | 3.61 | 00:00:00 | | 2005-10-21 | 8,797,200 | 3.57 | 3.68 | 3.57 | 3.68 | 00:00:00 | | 2005-10-24 | 5,127,300 | 3.70 | 3.71 | 3.66 | 3.68 | 00:00:00 | | 2005-10-25 | 4,158,000 | 3.70 | 3.72 | 3.66 | 3.68 | 00:00:00 | | 2005-10-26 | 3,976,100 | 3.70 | 3.70 | 3.63 | 3.69 | 00:00:00 | | 2005-10-27 | 8,187,000 | 3.66 | 3.66 | 3.58 | 3.61 | 00:00:00 | | 2005-10-28 | 21,013,300 | 3.61 | 3.84 | 3.59 | 3.77 | 00:00:00 | | 2005-10-31 | 6,860,900 | 3.82 | 3.84 | 3.72 | 3.79 | 00:00:00 | | 2005-11-01 | 6,276,700 | 3.77 | 3.88 | 3.76 | 3.86 | 00:00:00 | | 2005-11-02 | 7,922,600 | 3.88 | 3.89 | 3.80 | 3.85 | 00:00:00 | | 2005-11-03 | 6,885,900 | 3.85 | 3.89 | 3.85 | 3.87 | 00:00:00 | | 2005-11-04 | 8,084,300 | 3.87 | 3.90 | 3.84 | 3.90 | 00:00:00 | | 2005-11-07 | 16,273,500 | 3.89 | 4.02 | 3.86 | 3.98 | 00:00:00 | | 2005-11-08 | 8,277,100 | 4.00 | 4.01 | 3.92 | 3.92 | 00:00:00 | | 2005-11-09 | 6,199,600 | 3.92 | 3.92 | 3.87 | 3.89 | 00:00:00 | | 2005-11-10 | 7,715,100 | 3.88 | 3.96 | 3.87 | 3.88 | 00:00:00 | | 2005-11-11 | 4,849,500 | 3.89 | 3.94 | 3.89 | 3.94 | 00:00:00 | | 2005-11-14 | 5,894,200 | 3.95 | 3.95 | 3.88 | 3.88 | 00:00:00 | | 2005-11-15 | 10,019,800 | 3.89 | 3.95 | 3.86 | 3.88 | 00:00:00 | | 2005-11-16 | 9,350,300 | 3.86 | 3.93 | 3.86 | 3.91 | 00:00:00 | | 2005-11-17 | 4,076,900 | 3.93 | 3.95 | 3.91 | 3.93 | 00:00:00 | | 2005-11-18 | 6,250,000 | 3.96 | 3.96 | 3.89 | 3.93 | 00:00:00 | | 2005-11-21 | 5,495,200 | 3.92 | 3.96 | 3.91 | 3.94 | 00:00:00 | | 2005-11-22 | 7,720,300 | 3.94 | 4.00 | 3.92 | 4.00 | 00:00:00 | | 2005-11-23 | 25,237,700 | 4.00 | 4.15 | 3.99 | 4.12 | 00:00:00 | | 2005-11-24 | 11,024,900 | 4.12 | 4.17 | 4.06 | 4.11 | 00:00:00 | | 2005-11-25 | 8,791,400 | 4.09 | 4.15 | 4.09 | 4.14 | 00:00:00 | | 2005-11-28 | 8,083,600 | 4.13 | 4.17 | 4.07 | 4.09 | 00:00:00 | | 2005-11-29 | 8,897,200 | 4.09 | 4.12 | 4.03 | 4.03 | 00:00:00 | | 2005-11-30 | 6,873,200 | 4.03 | 4.08 | 4.01 | 4.07 | 00:00:00 | | 2005-12-01 | 9,714,400 | 4.07 | 4.15 | 4.07 | 4.15 | 00:00:00 | | 2005-12-02 | 7,163,100 | 4.14 | 4.15 | 4.07 | 4.10 | 00:00:00 | | 2005-12-05 | 6,394,100 | 4.09 | 4.14 | 4.07 | 4.08 | 00:00:00 | | 2005-12-06 | 7,322,100 | 4.07 | 4.11 | 4.06 | 4.10 | 00:00:00 | | 2005-12-07 | 7,207,800 | 4.09 | 4.11 | 4.05 | 4.09 | 00:00:00 | | 2005-12-08 | 4,947,800 | 4.07 | 4.14 | 4.07 | 4.09 | 00:00:00 | | 2005-12-09 | 3,584,200 | 4.08 | 4.14 | 4.08 | 4.12 | 00:00:00 | | 2005-12-12 | 4,115,400 | 4.12 | 4.14 | 4.09 | 4.12 | 00:00:00 | | 2005-12-13 | 4,673,400 | 4.12 | 4.14 | 4.09 | 4.09 | 00:00:00 | | 2005-12-14 | 16,792,800 | 4.11 | 4.11 | 3.95 | 3.96 | 00:00:00 | | 2005-12-15 | 15,925,500 | 3.94 | 3.95 | 3.87 | 3.88 | 00:00:00 | | 2005-12-16 | 36,111,400 | 3.83 | 3.85 | 3.75 | 3.79 | 00:00:00 | | 2005-12-19 | 17,512,600 | 3.79 | 3.94 | 3.78 | 3.94 | 00:00:00 | | 2005-12-20 | 13,644,300 | 3.90 | 3.97 | 3.88 | 3.89 | 00:00:00 | | 2005-12-21 | 6,009,300 | 3.89 | 3.90 | 3.86 | 3.87 | 00:00:00 | | 2005-12-22 | 8,048,800 | 3.87 | 3.93 | 3.87 | 3.90 | 00:00:00 | | 2005-12-23 | 7,748,100 | 3.91 | 3.93 | 3.87 | 3.89 | 00:00:00 | | 2005-12-26 | 0 | 3.89 | 3.89 | 3.89 | 3.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
