|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2006-06-12 | 6,055,100 | 4.40 | 4.45 | 4.38 | 4.38 | 00:00:00 | 2006-06-13 | 7,692,600 | 4.33 | 4.35 | 4.30 | 4.31 | 00:00:00 | 2006-06-14 | 10,121,700 | 4.32 | 4.37 | 4.30 | 4.33 | 00:00:00 | 2006-06-19 | 7,179,200 | 4.43 | 4.55 | 4.38 | 4.52 | 00:00:00 | 2006-06-20 | 9,752,100 | 4.51 | 4.58 | 4.50 | 4.57 | 00:00:00 | 2006-06-21 | 11,166,500 | 4.59 | 4.68 | 4.54 | 4.64 | 00:00:00 | 2006-06-22 | 7,302,900 | 4.69 | 4.72 | 4.64 | 4.68 | 00:00:00 | 2006-06-23 | 5,462,400 | 4.66 | 4.68 | 4.60 | 4.62 | 00:00:00 | 2006-06-26 | 5,306,200 | 4.67 | 4.67 | 4.61 | 4.64 | 00:00:00 | 2006-06-27 | 10,893,300 | 4.69 | 4.78 | 4.61 | 4.61 | 00:00:00 | 2006-06-28 | 22,771,500 | 4.61 | 4.64 | 4.58 | 4.62 | 00:00:00 | 2006-06-29 | 5,084,100 | 4.64 | 4.68 | 4.61 | 4.68 | 00:00:00 | 2006-06-30 | 6,504,300 | 4.74 | 4.74 | 4.68 | 4.70 | 00:00:00 | 2006-07-03 | 6,465,700 | 4.72 | 4.76 | 4.69 | 4.71 | 00:00:00 | 2006-07-04 | 5,238,100 | 4.71 | 4.74 | 4.68 | 4.68 | 00:00:00 | 2006-07-05 | 4,929,800 | 4.66 | 4.70 | 4.61 | 4.64 | 00:00:00 | 2006-07-06 | 4,757,200 | 4.66 | 4.71 | 4.65 | 4.70 | 00:00:00 | 2006-07-07 | 7,577,300 | 4.66 | 4.67 | 4.59 | 4.60 | 00:00:00 | 2006-07-10 | 4,261,200 | 4.61 | 4.67 | 4.59 | 4.66 | 00:00:00 | 2006-07-11 | 5,427,200 | 4.65 | 4.69 | 4.56 | 4.58 | 00:00:00 | 2006-07-12 | 7,044,800 | 4.62 | 4.67 | 4.60 | 4.63 | 00:00:00 | 2006-07-13 | 4,672,000 | 4.62 | 4.62 | 4.50 | 4.51 | 00:00:00 | 2006-07-14 | 5,406,500 | 4.48 | 4.53 | 4.44 | 4.45 | 00:00:00 | 2006-07-17 | 6,159,300 | 4.45 | 4.47 | 4.35 | 4.36 | 00:00:00 | 2006-07-18 | 5,974,500 | 4.38 | 4.43 | 4.35 | 4.35 | 00:00:00 | 2006-07-19 | 12,264,400 | 4.39 | 4.55 | 4.39 | 4.55 | 00:00:00 | 2006-07-20 | 10,553,300 | 4.58 | 4.64 | 4.58 | 4.60 | 00:00:00 | 2006-07-21 | 6,947,800 | 4.59 | 4.62 | 4.50 | 4.58 | 00:00:00 | 2006-07-24 | 3,882,400 | 4.59 | 4.65 | 4.57 | 4.63 | 00:00:00 | 2006-07-25 | 2,853,500 | 4.65 | 4.66 | 4.60 | 4.63 | 00:00:00 | 2006-07-26 | 5,164,200 | 4.65 | 4.72 | 4.65 | 4.72 | 00:00:00 | 2006-07-27 | 7,639,900 | 4.72 | 4.74 | 4.67 | 4.70 | 00:00:00 | 2006-07-28 | 4,428,800 | 4.70 | 4.72 | 4.65 | 4.70 | 00:00:00 | 2006-07-31 | 5,348,900 | 4.70 | 4.75 | 4.68 | 4.71 | 00:00:00 | 2006-08-01 | 7,163,300 | 4.70 | 4.76 | 4.64 | 4.65 | 00:00:00 | 2006-08-02 | 6,656,500 | 4.69 | 4.78 | 4.68 | 4.78 | 00:00:00 | 2006-08-03 | 5,146,900 | 4.78 | 4.78 | 4.68 | 4.72 | 00:00:00 | 2006-08-04 | 2,800,000 | 4.75 | 4.79 | 4.74 | 4.76 | 00:00:00 | 2006-08-07 | 3,918,800 | 4.72 | 4.74 | 4.66 | 4.68 | 00:00:00 | 2006-08-08 | 3,209,300 | 4.69 | 4.72 | 4.67 | 4.68 | 00:00:00 | 2006-08-09 | 5,618,900 | 4.69 | 4.69 | 4.60 | 4.67 | 00:00:00 | 2006-08-10 | 2,962,900 | 4.62 | 4.64 | 4.59 | 4.64 | 00:00:00 | 2006-08-11 | 3,099,700 | 4.65 | 4.65 | 4.59 | 4.64 | 00:00:00 | 2006-08-14 | 1,108,400 | 4.66 | 4.66 | 4.62 | 4.64 | 00:00:00 | 2006-08-16 | 4,132,700 | 4.66 | 4.66 | 4.62 | 4.64 | 00:00:00 | 2006-08-17 | 3,733,300 | 4.68 | 4.68 | 4.65 | 4.65 | 00:00:00 | 2006-08-18 | 3,466,900 | 4.67 | 4.67 | 4.64 | 4.66 | 00:00:00 | 2006-08-21 | 3,387,200 | 4.67 | 4.67 | 4.61 | 4.62 | 00:00:00 | 2006-08-22 | 4,184,900 | 4.63 | 4.64 | 4.60 | 4.62 | 00:00:00 | 2006-08-23 | 3,558,800 | 4.63 | 4.63 | 4.55 | 4.57 | 00:00:00 | 2006-08-24 | 23,984,300 | 4.55 | 4.68 | 4.49 | 4.65 | 00:00:00 | 2006-08-25 | 20,229,800 | 4.70 | 4.82 | 4.69 | 4.75 | 00:00:00 | 2006-08-28 | 6,551,200 | 4.82 | 4.83 | 4.74 | 4.77 | 00:00:00 | 2006-08-29 | 7,644,800 | 4.79 | 4.82 | 4.77 | 4.80 | 00:00:00 | 2006-08-30 | 10,487,500 | 4.81 | 4.81 | 4.70 | 4.71 | 00:00:00 | 2006-08-31 | 5,926,500 | 4.71 | 4.76 | 4.70 | 4.75 | 00:00:00 | 2006-09-01 | 4,966,900 | 4.77 | 4.80 | 4.75 | 4.77 | 00:00:00 | 2006-09-04 | 4,373,600 | 4.78 | 4.80 | 4.74 | 4.76 | 00:00:00 | 2006-09-05 | 4,901,400 | 4.78 | 4.81 | 4.74 | 4.75 | 00:00:00 | 2006-09-06 | 4,433,800 | 4.74 | 4.76 | 4.71 | 4.74 | 00:00:00 | 2006-09-07 | 4,499,700 | 4.70 | 4.75 | 4.67 | 4.73 | 00:00:00 | 2006-09-08 | 8,273,300 | 4.74 | 4.77 | 4.72 | 4.76 | 00:00:00 | 2006-09-11 | 6,435,000 | 4.75 | 4.75 | 4.68 | 4.71 | 00:00:00 | 2006-09-12 | 4,422,800 | 4.72 | 4.74 | 4.68 | 4.72 | 00:00:00 | 2006-09-13 | 2,800,100 | 4.75 | 4.76 | 4.72 | 4.75 | 00:00:00 | 2006-09-14 | 4,977,100 | 4.75 | 4.77 | 4.72 | 4.75 | 00:00:00 | 2006-09-15 | 6,191,200 | 4.75 | 4.78 | 4.71 | 4.73 | 00:00:00 | 2006-09-18 | 2,805,000 | 4.72 | 4.76 | 4.72 | 4.74 | 00:00:00 | 2006-09-19 | 8,203,200 | 4.72 | 4.73 | 4.64 | 4.71 | 00:00:00 | 2006-09-20 | 11,837,200 | 4.72 | 4.89 | 4.69 | 4.83 | 00:00:00 | 2006-09-21 | 8,438,100 | 4.85 | 4.90 | 4.84 | 4.86 | 00:00:00 | 2006-09-22 | 4,453,200 | 4.84 | 4.84 | 4.76 | 4.77 | 00:00:00 | 2006-09-25 | 3,577,500 | 4.76 | 4.80 | 4.74 | 4.76 | 00:00:00 | 2006-09-26 | 4,003,300 | 4.78 | 4.80 | 4.77 | 4.78 | 00:00:00 | 2006-09-27 | 6,986,700 | 4.79 | 4.82 | 4.76 | 4.81 | 00:00:00 | 2006-09-28 | 4,524,100 | 4.81 | 4.81 | 4.78 | 4.80 | 00:00:00 | 2006-09-29 | 4,447,300 | 4.81 | 4.82 | 4.78 | 4.78 | 00:00:00 | 2006-10-02 | 2,839,800 | 4.76 | 4.79 | 4.74 | 4.77 | 00:00:00 | 2006-10-03 | 3,387,100 | 4.76 | 4.77 | 4.71 | 4.75 | 00:00:00 | 2006-10-04 | 5,912,500 | 4.76 | 4.81 | 4.73 | 4.79 | 00:00:00 | 2006-10-05 | 12,037,800 | 4.80 | 4.82 | 4.77 | 4.80 | 00:00:00 | 2006-10-06 | 6,810,600 | 4.80 | 4.89 | 4.80 | 4.84 | 00:00:00 | 2006-10-09 | 4,670,300 | 4.82 | 4.88 | 4.82 | 4.84 | 00:00:00 | 2006-10-11 | 9,591,700 | 4.85 | 4.94 | 4.85 | 4.91 | 00:00:00 | 2006-10-12 | 4,762,800 | 4.92 | 4.93 | 4.88 | 4.91 | 00:00:00 | 2006-10-13 | 8,552,700 | 4.90 | 4.97 | 4.90 | 4.95 | 00:00:00 | 2006-10-16 | 5,750,500 | 4.97 | 4.99 | 4.93 | 4.94 | 00:00:00 | 2006-10-17 | 6,946,400 | 4.93 | 4.93 | 4.78 | 4.80 | 00:00:00 | 2006-10-18 | 5,379,200 | 4.82 | 4.88 | 4.80 | 4.82 | 00:00:00 | 2006-10-19 | 6,472,200 | 4.81 | 4.84 | 4.79 | 4.82 | 00:00:00 | 2006-10-20 | 5,773,700 | 4.87 | 4.87 | 4.76 | 4.78 | 00:00:00 | 2006-10-23 | 7,209,200 | 4.78 | 4.88 | 4.78 | 4.87 | 00:00:00 | 2006-10-24 | 7,121,200 | 4.87 | 4.87 | 4.76 | 4.78 | 00:00:00 | 2006-10-25 | 4,180,500 | 4.79 | 4.81 | 4.76 | 4.76 | 00:00:00 | 2006-10-26 | 6,064,500 | 4.78 | 4.79 | 4.73 | 4.74 | 00:00:00 | 2006-10-27 | 2,869,000 | 4.74 | 4.78 | 4.72 | 4.73 | 00:00:00 | 2006-10-30 | 4,211,200 | 4.76 | 4.76 | 4.70 | 4.74 | 00:00:00 | 2006-10-31 | 10,066,800 | 4.75 | 4.84 | 4.73 | 4.81 | 00:00:00 | 2006-11-01 | 3,986,700 | 4.81 | 4.84 | 4.81 | 4.82 | 00:00:00 | 2006-11-02 | 5,106,300 | 4.80 | 4.82 | 4.76 | 4.78 | 00:00:00 | 2006-11-03 | 6,630,300 | 4.78 | 4.81 | 4.74 | 4.78 | 00:00:00 | 2006-11-06 | 22,140,100 | 4.80 | 4.97 | 4.80 | 4.95 | 00:00:00 | 2006-11-07 | 7,634,100 | 4.97 | 4.98 | 4.91 | 4.93 | 00:00:00 | 2006-11-08 | 7,372,200 | 4.91 | 4.94 | 4.85 | 4.89 | 00:00:00 | 2006-11-09 | 6,825,300 | 4.91 | 4.91 | 4.82 | 4.84 | 00:00:00 | 2006-11-10 | 8,260,000 | 4.82 | 4.87 | 4.80 | 4.86 | 00:00:00 | 2006-11-13 | 7,768,800 | 4.83 | 4.89 | 4.80 | 4.88 | 00:00:00 | 2006-11-14 | 6,380,100 | 4.86 | 4.88 | 4.80 | 4.82 | 00:00:00 | 2006-11-15 | 3,899,500 | 4.83 | 4.84 | 4.81 | 4.84 | 00:00:00 | 2006-11-16 | 5,652,500 | 4.83 | 4.84 | 4.80 | 4.80 | 00:00:00 | 2006-11-17 | 5,081,200 | 4.84 | 4.84 | 4.78 | 4.80 | 00:00:00 | 2006-11-20 | 4,810,100 | 4.78 | 4.84 | 4.77 | 4.83 | 00:00:00 | 2006-11-21 | 21,238,800 | 4.90 | 4.99 | 4.88 | 4.89 | 00:00:00 | 2006-11-22 | 15,585,500 | 4.95 | 4.99 | 4.91 | 4.94 | 00:00:00 | 2006-11-23 | 18,273,800 | 4.95 | 5.06 | 4.95 | 5.01 | 00:00:00 | 2006-11-24 | 9,697,900 | 4.99 | 5.03 | 4.95 | 5.00 | 00:00:00 | 2006-11-27 | 17,745,700 | 5.07 | 5.08 | 4.86 | 4.88 | 00:00:00 | 2006-11-28 | 11,088,100 | 4.89 | 4.94 | 4.84 | 4.87 | 00:00:00 | 2006-11-29 | 8,900,800 | 4.89 | 4.90 | 4.83 | 4.89 | 00:00:00 | 2006-11-30 | 6,146,400 | 4.89 | 4.91 | 4.82 | 4.82 | 00:00:00 | 2006-12-01 | 6,917,300 | 4.84 | 4.86 | 4.76 | 4.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|