|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 3.89 | 3.89 | 3.89 | 3.89 | 00:00:00 | | 2005-12-27 | 1,836,600 | 3.87 | 3.90 | 3.87 | 3.88 | 00:00:00 | | 2005-12-28 | 6,199,000 | 3.88 | 3.95 | 3.87 | 3.95 | 00:00:00 | | 2005-12-29 | 5,337,800 | 3.96 | 3.99 | 3.93 | 3.98 | 00:00:00 | | 2005-12-30 | 4,041,600 | 3.98 | 4.00 | 3.92 | 3.95 | 00:00:00 | | 2006-01-02 | 3,666,200 | 3.92 | 3.95 | 3.90 | 3.94 | 00:00:00 | | 2006-01-03 | 5,683,300 | 3.94 | 3.98 | 3.92 | 3.95 | 00:00:00 | | 2006-01-04 | 6,424,100 | 3.98 | 3.98 | 3.91 | 3.97 | 00:00:00 | | 2006-01-05 | 11,373,000 | 3.97 | 4.00 | 3.92 | 3.96 | 00:00:00 | | 2006-01-06 | 4,080,300 | 3.95 | 3.95 | 3.91 | 3.92 | 00:00:00 | | 2006-01-09 | 12,614,000 | 3.93 | 3.94 | 3.85 | 3.87 | 00:00:00 | | 2006-01-10 | 14,769,500 | 3.85 | 3.89 | 3.80 | 3.80 | 00:00:00 | | 2006-01-11 | 11,870,500 | 3.81 | 3.89 | 3.81 | 3.88 | 00:00:00 | | 2006-01-12 | 10,862,600 | 3.87 | 3.90 | 3.84 | 3.86 | 00:00:00 | | 2006-01-13 | 13,230,900 | 3.85 | 3.87 | 3.79 | 3.85 | 00:00:00 | | 2006-01-16 | 9,053,900 | 3.83 | 3.87 | 3.82 | 3.83 | 00:00:00 | | 2006-01-17 | 10,134,300 | 3.83 | 3.83 | 3.78 | 3.80 | 00:00:00 | | 2006-01-18 | 10,150,900 | 3.76 | 3.79 | 3.72 | 3.78 | 00:00:00 | | 2006-01-19 | 10,363,500 | 3.80 | 3.85 | 3.78 | 3.83 | 00:00:00 | | 2006-01-20 | 7,483,500 | 3.85 | 3.86 | 3.79 | 3.82 | 00:00:00 | | 2006-01-23 | 5,606,200 | 3.78 | 3.83 | 3.76 | 3.83 | 00:00:00 | | 2006-01-24 | 14,110,200 | 3.82 | 3.94 | 3.81 | 3.89 | 00:00:00 | | 2006-01-25 | 11,472,600 | 3.95 | 3.95 | 3.90 | 3.92 | 00:00:00 | | 2006-01-26 | 7,898,300 | 3.94 | 3.94 | 3.89 | 3.92 | 00:00:00 | | 2006-01-27 | 9,761,700 | 3.95 | 3.95 | 3.89 | 3.91 | 00:00:00 | | 2006-01-30 | 4,178,400 | 3.92 | 3.92 | 3.90 | 3.90 | 00:00:00 | | 2006-01-31 | 7,493,500 | 3.91 | 3.94 | 3.89 | 3.92 | 00:00:00 | | 2006-02-01 | 40,143,400 | 3.93 | 4.08 | 3.91 | 4.02 | 00:00:00 | | 2006-02-02 | 12,825,700 | 4.05 | 4.05 | 3.96 | 3.97 | 00:00:00 | | 2006-02-03 | 8,452,200 | 3.99 | 4.03 | 3.97 | 4.02 | 00:00:00 | | 2006-02-06 | 25,224,500 | 4.08 | 4.13 | 4.06 | 4.11 | 00:00:00 | | 2006-02-07 | 33,062,800 | 4.11 | 4.22 | 4.09 | 4.19 | 00:00:00 | | 2006-02-08 | 27,132,500 | 4.18 | 4.31 | 4.12 | 4.29 | 00:00:00 | | 2006-02-09 | 16,379,700 | 4.32 | 4.32 | 4.23 | 4.25 | 00:00:00 | | 2006-02-10 | 7,143,700 | 4.25 | 4.30 | 4.20 | 4.24 | 00:00:00 | | 2006-02-13 | 6,388,500 | 4.26 | 4.26 | 4.22 | 4.23 | 00:00:00 | | 2006-02-14 | 16,251,100 | 4.25 | 4.36 | 4.25 | 4.28 | 00:00:00 | | 2006-02-15 | 7,407,800 | 4.28 | 4.32 | 4.24 | 4.28 | 00:00:00 | | 2006-02-16 | 6,214,700 | 4.30 | 4.31 | 4.25 | 4.28 | 00:00:00 | | 2006-02-17 | 14,227,200 | 4.30 | 4.35 | 4.26 | 4.34 | 00:00:00 | | 2006-02-20 | 12,077,300 | 4.35 | 4.39 | 4.33 | 4.38 | 00:00:00 | | 2006-02-21 | 10,413,000 | 4.38 | 4.44 | 4.36 | 4.39 | 00:00:00 | | 2006-02-22 | 7,823,800 | 4.40 | 4.43 | 4.34 | 4.41 | 00:00:00 | | 2006-02-23 | 9,002,000 | 4.40 | 4.47 | 4.36 | 4.39 | 00:00:00 | | 2006-02-24 | 8,255,400 | 4.41 | 4.46 | 4.40 | 4.44 | 00:00:00 | | 2006-02-27 | 8,013,300 | 4.42 | 4.47 | 4.41 | 4.47 | 00:00:00 | | 2006-02-28 | 10,197,300 | 4.47 | 4.47 | 4.33 | 4.34 | 00:00:00 | | 2006-03-01 | 11,866,200 | 4.33 | 4.39 | 4.26 | 4.38 | 00:00:00 | | 2006-03-02 | 7,431,300 | 4.38 | 4.39 | 4.32 | 4.32 | 00:00:00 | | 2006-03-03 | 9,759,200 | 4.32 | 4.33 | 4.26 | 4.26 | 00:00:00 | | 2006-03-06 | 7,776,000 | 4.26 | 4.32 | 4.26 | 4.29 | 00:00:00 | | 2006-03-07 | 7,694,900 | 4.27 | 4.27 | 4.22 | 4.26 | 00:00:00 | | 2006-03-08 | 12,101,100 | 4.28 | 4.32 | 4.25 | 4.28 | 00:00:00 | | 2006-03-09 | 16,269,900 | 4.32 | 4.36 | 4.30 | 4.34 | 00:00:00 | | 2006-03-10 | 34,865,200 | 4.37 | 4.54 | 4.36 | 4.54 | 00:00:00 | | 2006-03-13 | 23,077,400 | 4.58 | 4.68 | 4.53 | 4.59 | 00:00:00 | | 2006-03-14 | 11,850,800 | 4.56 | 4.64 | 4.54 | 4.63 | 00:00:00 | | 2006-03-15 | 10,676,700 | 4.64 | 4.68 | 4.61 | 4.66 | 00:00:00 | | 2006-03-16 | 12,700,200 | 4.66 | 4.76 | 4.65 | 4.73 | 00:00:00 | | 2006-03-17 | 22,510,000 | 4.75 | 4.81 | 4.69 | 4.74 | 00:00:00 | | 2006-03-20 | 8,989,600 | 4.78 | 4.81 | 4.68 | 4.72 | 00:00:00 | | 2006-03-21 | 10,682,400 | 4.75 | 4.79 | 4.72 | 4.75 | 00:00:00 | | 2006-03-22 | 9,083,700 | 4.75 | 4.83 | 4.72 | 4.82 | 00:00:00 | | 2006-03-23 | 11,256,900 | 4.84 | 4.84 | 4.73 | 4.74 | 00:00:00 | | 2006-03-24 | 12,189,100 | 4.75 | 4.78 | 4.63 | 4.65 | 00:00:00 | | 2006-03-27 | 11,309,400 | 4.66 | 4.75 | 4.61 | 4.73 | 00:00:00 | | 2006-03-28 | 14,314,000 | 4.72 | 4.79 | 4.56 | 4.58 | 00:00:00 | | 2006-03-29 | 8,885,200 | 4.54 | 4.60 | 4.49 | 4.59 | 00:00:00 | | 2006-03-30 | 11,032,200 | 4.67 | 4.68 | 4.62 | 4.66 | 00:00:00 | | 2006-03-31 | 5,730,700 | 4.66 | 4.70 | 4.62 | 4.64 | 00:00:00 | | 2006-04-03 | 8,056,500 | 4.66 | 4.75 | 4.66 | 4.73 | 00:00:00 | | 2006-04-04 | 11,905,000 | 4.70 | 4.78 | 4.70 | 4.76 | 00:00:00 | | 2006-04-05 | 16,009,400 | 4.78 | 4.82 | 4.76 | 4.78 | 00:00:00 | | 2006-04-06 | 10,563,900 | 4.77 | 4.78 | 4.71 | 4.74 | 00:00:00 | | 2006-04-07 | 7,360,600 | 4.77 | 4.79 | 4.66 | 4.68 | 00:00:00 | | 2006-04-10 | 5,062,500 | 4.69 | 4.80 | 4.67 | 4.76 | 00:00:00 | | 2006-04-11 | 10,883,600 | 4.71 | 4.74 | 4.62 | 4.64 | 00:00:00 | | 2006-04-12 | 10,019,900 | 4.63 | 4.64 | 4.53 | 4.63 | 00:00:00 | | 2006-04-13 | 4,021,200 | 4.66 | 4.69 | 4.62 | 4.66 | 00:00:00 | | 2006-04-14 | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 00:00:00 | | 2006-04-17 | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 00:00:00 | | 2006-04-18 | 5,414,100 | 4.64 | 4.65 | 4.60 | 4.63 | 00:00:00 | | 2006-04-19 | 7,181,700 | 4.64 | 4.70 | 4.64 | 4.67 | 00:00:00 | | 2006-04-20 | 5,204,600 | 4.67 | 4.74 | 4.66 | 4.71 | 00:00:00 | | 2006-04-21 | 7,084,700 | 4.71 | 4.78 | 4.71 | 4.77 | 00:00:00 | | 2006-04-24 | 2,468,200 | 4.72 | 4.76 | 4.66 | 4.72 | 00:00:00 | | 2006-04-25 | 1,968,400 | 4.72 | 4.76 | 4.71 | 4.76 | 00:00:00 | | 2006-04-26 | 6,176,900 | 4.76 | 4.77 | 4.70 | 4.73 | 00:00:00 | | 2006-04-27 | 5,850,800 | 4.74 | 4.74 | 4.66 | 4.73 | 00:00:00 | | 2006-04-28 | 6,199,100 | 4.71 | 4.73 | 4.65 | 4.70 | 00:00:00 | | 2006-05-01 | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2006-05-02 | 6,753,900 | 4.69 | 4.74 | 4.64 | 4.71 | 00:00:00 | | 2006-05-03 | 11,356,200 | 4.70 | 4.70 | 4.62 | 4.64 | 00:00:00 | | 2006-05-04 | 5,184,300 | 4.65 | 4.71 | 4.65 | 4.67 | 00:00:00 | | 2006-05-05 | 4,029,000 | 4.66 | 4.72 | 4.65 | 4.71 | 00:00:00 | | 2006-05-08 | 12,252,100 | 4.80 | 4.88 | 4.78 | 4.88 | 00:00:00 | | 2006-05-09 | 14,002,100 | 4.90 | 4.95 | 4.88 | 4.91 | 00:00:00 | | 2006-05-10 | 25,010,100 | 4.93 | 5.07 | 4.92 | 5.03 | 00:00:00 | | 2006-05-11 | 9,366,300 | 5.03 | 5.06 | 4.95 | 4.97 | 00:00:00 | | 2006-05-12 | 8,584,800 | 4.93 | 4.97 | 4.86 | 4.93 | 00:00:00 | | 2006-05-15 | 10,102,100 | 4.91 | 4.96 | 4.84 | 4.92 | 00:00:00 | | 2006-05-16 | 16,013,700 | 4.90 | 4.94 | 4.80 | 4.83 | 00:00:00 | | 2006-05-17 | 8,332,500 | 4.83 | 4.88 | 4.72 | 4.72 | 00:00:00 | | 2006-05-18 | 15,772,600 | 4.75 | 4.82 | 4.72 | 4.79 | 00:00:00 | | 2006-05-19 | 7,468,100 | 4.78 | 4.85 | 4.70 | 4.74 | 00:00:00 | | 2006-05-22 | 13,320,000 | 4.60 | 4.60 | 4.47 | 4.50 | 00:00:00 | | 2006-05-23 | 10,022,800 | 4.52 | 4.62 | 4.52 | 4.60 | 00:00:00 | | 2006-05-24 | 6,600,100 | 4.56 | 4.59 | 4.45 | 4.49 | 00:00:00 | | 2006-05-25 | 5,626,100 | 4.48 | 4.53 | 4.45 | 4.51 | 00:00:00 | | 2006-05-26 | 8,015,900 | 4.55 | 4.62 | 4.53 | 4.61 | 00:00:00 | | 2006-05-29 | 1,957,200 | 4.60 | 4.61 | 4.56 | 4.59 | 00:00:00 | | 2006-05-30 | 7,472,600 | 4.57 | 4.58 | 4.45 | 4.46 | 00:00:00 | | 2006-05-31 | 8,423,500 | 4.42 | 4.56 | 4.40 | 4.56 | 00:00:00 | | 2006-06-01 | 10,019,700 | 4.55 | 4.66 | 4.51 | 4.64 | 00:00:00 | | 2006-06-02 | 4,247,100 | 4.68 | 4.72 | 4.61 | 4.66 | 00:00:00 | | 2006-06-05 | 4,860,400 | 4.68 | 4.69 | 4.61 | 4.68 | 00:00:00 | | 2006-06-06 | 5,720,400 | 4.62 | 4.62 | 4.55 | 4.55 | 00:00:00 | | 2006-06-07 | 6,553,900 | 4.59 | 4.62 | 4.55 | 4.57 | 00:00:00 | | 2006-06-08 | 9,196,800 | 4.50 | 4.53 | 4.45 | 4.45 | 00:00:00 | | 2006-06-09 | 9,764,900 | 4.50 | 4.51 | 4.38 | 4.43 | 00:00:00 | | 2006-06-12 | 6,055,100 | 4.40 | 4.45 | 4.38 | 4.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
