|
 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 | | 2007-05-28 | 8,308,700 | 5.11 | 5.18 | 5.11 | 5.18 | 00:00:00 | | 2007-05-29 | 11,355,200 | 5.18 | 5.18 | 5.13 | 5.13 | 00:00:00 | | 2007-05-30 | 9,659,500 | 5.11 | 5.12 | 5.06 | 5.11 | 00:00:00 | | 2007-05-31 | 22,109,300 | 5.15 | 5.16 | 5.05 | 5.05 | 00:00:00 | | 2007-06-04 | 7,145,000 | 5.05 | 5.07 | 5.01 | 5.03 | 00:00:00 | | 2007-06-05 | 19,038,600 | 5.04 | 5.05 | 4.96 | 4.98 | 00:00:00 | | 2007-06-06 | 12,580,300 | 4.99 | 5.00 | 4.91 | 4.93 | 00:00:00 | | 2007-06-07 | 15,042,700 | 4.93 | 4.95 | 4.86 | 4.87 | 00:00:00 | | 2007-06-08 | 13,426,800 | 4.85 | 4.91 | 4.84 | 4.88 | 00:00:00 | | 2007-06-11 | 6,811,300 | 4.89 | 4.93 | 4.88 | 4.90 | 00:00:00 | | 2007-06-12 | 13,889,600 | 4.91 | 4.99 | 4.86 | 4.95 | 00:00:00 | | 2007-06-13 | 19,457,600 | 4.92 | 4.97 | 4.91 | 4.96 | 00:00:00 | | 2007-06-14 | 14,855,000 | 4.98 | 5.04 | 4.97 | 5.03 | 00:00:00 | | 2007-06-15 | 15,320,700 | 5.05 | 5.07 | 5.02 | 5.07 | 00:00:00 | | 2007-06-18 | 8,488,300 | 5.03 | 5.07 | 5.03 | 5.06 | 00:00:00 | | 2007-06-19 | 8,188,700 | 5.04 | 5.09 | 5.01 | 5.03 | 00:00:00 | | 2007-06-20 | 18,626,300 | 5.01 | 5.05 | 4.99 | 5.01 | 00:00:00 | | 2007-06-21 | 15,426,200 | 5.01 | 5.06 | 4.99 | 5.01 | 00:00:00 | | 2007-06-22 | 15,630,600 | 5.02 | 5.08 | 5.02 | 5.03 | 00:00:00 | | 2007-06-25 | 9,505,600 | 5.02 | 5.06 | 4.96 | 5.04 | 00:00:00 | | 2007-06-26 | 8,829,800 | 5.03 | 5.03 | 4.98 | 5.01 | 00:00:00 | | 2007-06-27 | 10,040,900 | 4.98 | 4.99 | 4.93 | 4.95 | 00:00:00 | | 2007-06-28 | 9,129,200 | 4.98 | 5.03 | 4.97 | 4.99 | 00:00:00 | | 2007-06-29 | 6,943,900 | 4.99 | 5.03 | 4.98 | 5.01 | 00:00:00 | | 2007-07-02 | 7,267,300 | 4.99 | 5.07 | 4.97 | 5.02 | 00:00:00 | | 2007-07-03 | 15,018,800 | 5.03 | 5.05 | 4.96 | 4.99 | 00:00:00 | | 2007-07-04 | 9,879,100 | 4.99 | 5.06 | 4.99 | 5.05 | 00:00:00 | | 2007-07-05 | 7,201,400 | 5.07 | 5.10 | 5.03 | 5.04 | 00:00:00 | | 2007-07-06 | 3,811,800 | 5.03 | 5.08 | 5.03 | 5.05 | 00:00:00 | | 2007-07-09 | 12,972,800 | 5.07 | 5.15 | 5.06 | 5.09 | 00:00:00 | | 2007-07-10 | 9,831,000 | 5.11 | 5.12 | 5.01 | 5.03 | 00:00:00 | | 2007-07-11 | 8,983,500 | 5.00 | 5.02 | 4.93 | 4.98 | 00:00:00 | | 2007-07-12 | 7,637,100 | 4.99 | 5.01 | 4.95 | 4.99 | 00:00:00 | | 2007-07-13 | 10,197,700 | 5.02 | 5.03 | 4.96 | 4.98 | 00:00:00 | | 2007-07-16 | 6,268,700 | 4.99 | 5.01 | 4.97 | 5.01 | 00:00:00 | | 2007-07-17 | 5,395,400 | 4.99 | 5.00 | 4.96 | 4.97 | 00:00:00 | | 2007-07-18 | 5,410,900 | 4.97 | 4.98 | 4.93 | 4.95 | 00:00:00 | | 2007-07-19 | 5,432,900 | 4.97 | 4.98 | 4.94 | 4.97 | 00:00:00 | | 2007-07-20 | 6,901,600 | 4.97 | 4.98 | 4.90 | 4.90 | 00:00:00 | | 2007-07-23 | 6,961,100 | 4.91 | 4.93 | 4.86 | 4.91 | 00:00:00 | | 2007-07-24 | 7,894,700 | 4.89 | 4.91 | 4.84 | 4.84 | 00:00:00 | | 2007-07-25 | 11,114,300 | 4.80 | 4.83 | 4.75 | 4.80 | 00:00:00 | | 2007-07-26 | 12,504,000 | 4.79 | 4.80 | 4.68 | 4.70 | 00:00:00 | | 2007-07-27 | 11,723,300 | 4.68 | 4.71 | 4.60 | 4.65 | 00:00:00 | | 2007-07-30 | 11,811,500 | 4.66 | 4.70 | 4.58 | 4.62 | 00:00:00 | | 2007-07-31 | 10,246,500 | 4.64 | 4.70 | 4.63 | 4.69 | 00:00:00 | | 2007-08-01 | 16,108,600 | 4.61 | 4.62 | 4.57 | 4.59 | 00:00:00 | | 2007-08-02 | 7,352,100 | 4.61 | 4.65 | 4.58 | 4.62 | 00:00:00 | | 2007-08-03 | 7,195,800 | 4.62 | 4.64 | 4.57 | 4.58 | 00:00:00 | | 2007-08-06 | 7,835,400 | 4.55 | 4.59 | 4.53 | 4.57 | 00:00:00 | | 2007-08-07 | 8,015,100 | 4.60 | 4.63 | 4.59 | 4.62 | 00:00:00 | | 2007-08-08 | 9,790,500 | 4.63 | 4.75 | 4.63 | 4.74 | 00:00:00 | | 2007-08-09 | 13,180,000 | 4.74 | 4.75 | 4.66 | 4.69 | 00:00:00 | | 2007-08-10 | 15,464,500 | 4.65 | 4.67 | 4.59 | 4.62 | 00:00:00 | | 2007-08-13 | 8,167,600 | 4.64 | 4.71 | 4.64 | 4.68 | 00:00:00 | | 2007-08-14 | 6,435,400 | 4.69 | 4.72 | 4.64 | 4.67 | 00:00:00 | | 2007-08-16 | 13,364,000 | 4.60 | 4.63 | 4.57 | 4.59 | 00:00:00 | | 2007-08-17 | 22,188,300 | 4.53 | 4.71 | 4.53 | 4.66 | 00:00:00 | | 2007-08-20 | 8,839,800 | 4.69 | 4.72 | 4.62 | 4.64 | 00:00:00 | | 2007-08-21 | 4,640,700 | 4.65 | 4.67 | 4.60 | 4.65 | 00:00:00 | | 2007-08-22 | 6,021,300 | 4.68 | 4.71 | 4.66 | 4.70 | 00:00:00 | | 2007-08-23 | 5,567,900 | 4.71 | 4.76 | 4.68 | 4.68 | 00:00:00 | | 2007-08-24 | 4,283,600 | 4.68 | 4.69 | 4.65 | 4.68 | 00:00:00 | | 2007-08-27 | 3,171,900 | 4.68 | 4.70 | 4.66 | 4.68 | 00:00:00 | | 2007-08-28 | 8,872,300 | 4.68 | 4.68 | 4.57 | 4.60 | 00:00:00 | | 2007-08-29 | 7,753,100 | 4.57 | 4.64 | 4.53 | 4.63 | 00:00:00 | | 2007-08-30 | 5,354,400 | 4.66 | 4.66 | 4.61 | 4.65 | 00:00:00 | | 2007-08-31 | 4,941,000 | 4.66 | 4.69 | 4.64 | 4.66 | 00:00:00 | | 2007-09-03 | 4,136,200 | 4.69 | 4.72 | 4.66 | 4.67 | 00:00:00 | | 2007-09-04 | 7,995,900 | 4.65 | 4.66 | 4.62 | 4.64 | 00:00:00 | | 2007-09-05 | 9,728,700 | 4.62 | 4.64 | 4.53 | 4.57 | 00:00:00 | | 2007-09-06 | 14,139,000 | 4.57 | 4.58 | 4.46 | 4.51 | 00:00:00 | | 2007-09-07 | 8,700,600 | 4.52 | 4.55 | 4.45 | 4.49 | 00:00:00 | | 2007-09-10 | 8,015,600 | 4.45 | 4.50 | 4.41 | 4.43 | 00:00:00 | | 2007-09-11 | 13,587,900 | 4.45 | 4.48 | 4.35 | 4.41 | 00:00:00 | | 2007-09-12 | 12,078,400 | 4.39 | 4.39 | 4.32 | 4.38 | 00:00:00 | | 2007-09-13 | 6,545,700 | 4.36 | 4.41 | 4.31 | 4.40 | 00:00:00 | | 2007-09-14 | 5,263,600 | 4.41 | 4.41 | 4.32 | 4.38 | 00:00:00 | | 2007-09-17 | 9,608,900 | 4.34 | 4.36 | 4.26 | 4.30 | 00:00:00 | | 2007-09-18 | 9,339,300 | 4.29 | 4.41 | 4.28 | 4.39 | 00:00:00 | | 2007-09-19 | 14,620,600 | 4.45 | 4.51 | 4.44 | 4.45 | 00:00:00 | | 2007-09-20 | 5,553,900 | 4.45 | 4.45 | 4.36 | 4.41 | 00:00:00 | | 2007-09-21 | 7,315,600 | 4.42 | 4.42 | 4.37 | 4.39 | 00:00:00 | | 2007-09-24 | 4,538,600 | 4.39 | 4.40 | 4.34 | 4.36 | 00:00:00 | | 2007-09-25 | 8,353,500 | 4.36 | 4.36 | 4.28 | 4.32 | 00:00:00 | | 2007-09-26 | 3,983,000 | 4.32 | 4.37 | 4.30 | 4.35 | 00:00:00 | | 2007-09-27 | 5,797,600 | 4.36 | 4.40 | 4.32 | 4.34 | 00:00:00 | | 2007-09-28 | 6,808,300 | 4.36 | 4.36 | 4.28 | 4.30 | 00:00:00 | | 2007-10-01 | 11,188,900 | 4.26 | 4.43 | 4.23 | 4.41 | 00:00:00 | | 2007-10-02 | 12,895,000 | 4.44 | 4.50 | 4.44 | 4.47 | 00:00:00 | | 2007-10-03 | 6,203,800 | 4.48 | 4.52 | 4.46 | 4.50 | 00:00:00 | | 2007-10-04 | 6,422,100 | 4.50 | 4.52 | 4.45 | 4.46 | 00:00:00 | | 2007-10-05 | 4,577,400 | 4.48 | 4.50 | 4.46 | 4.49 | 00:00:00 | | 2007-10-08 | 4,165,500 | 4.47 | 4.49 | 4.46 | 4.47 | 00:00:00 | | 2007-10-09 | 5,654,400 | 4.47 | 4.54 | 4.46 | 4.53 | 00:00:00 | | 2007-10-10 | 5,167,700 | 4.53 | 4.55 | 4.49 | 4.51 | 00:00:00 | | 2007-10-11 | 4,799,500 | 4.51 | 4.53 | 4.48 | 4.50 | 00:00:00 | | 2007-10-12 | 3,871,000 | 4.47 | 4.55 | 4.45 | 4.53 | 00:00:00 | | 2007-10-15 | 5,792,900 | 4.53 | 4.54 | 4.42 | 4.43 | 00:00:00 | | 2007-10-16 | 6,234,400 | 4.43 | 4.43 | 4.34 | 4.38 | 00:00:00 | | 2007-10-17 | 3,306,700 | 4.38 | 4.44 | 4.36 | 4.39 | 00:00:00 | | 2007-10-18 | 4,783,900 | 4.40 | 4.42 | 4.33 | 4.35 | 00:00:00 | | 2007-10-19 | 3,816,200 | 4.32 | 4.38 | 4.30 | 4.36 | 00:00:00 | | 2007-10-22 | 6,629,400 | 4.29 | 4.35 | 4.28 | 4.34 | 00:00:00 | | 2007-10-23 | 5,091,600 | 4.34 | 4.38 | 4.33 | 4.34 | 00:00:00 | | 2007-10-24 | 7,199,900 | 4.35 | 4.36 | 4.30 | 4.31 | 00:00:00 | | 2007-10-25 | 5,499,100 | 4.32 | 4.36 | 4.30 | 4.32 | 00:00:00 | | 2007-10-26 | 4,701,700 | 4.34 | 4.36 | 4.28 | 4.33 | 00:00:00 | | 2007-10-29 | 3,585,500 | 4.35 | 4.39 | 4.34 | 4.35 | 00:00:00 | | 2007-10-30 | 3,820,700 | 4.35 | 4.37 | 4.34 | 4.36 | 00:00:00 | | 2007-10-31 | 5,893,100 | 4.38 | 4.43 | 4.36 | 4.41 | 00:00:00 | | 2007-11-01 | 6,769,200 | 4.43 | 4.43 | 4.28 | 4.32 | 00:00:00 | | 2007-11-02 | 6,962,600 | 4.27 | 4.30 | 4.25 | 4.28 | 00:00:00 | | 2007-11-05 | 6,708,600 | 4.26 | 4.28 | 4.24 | 4.27 | 00:00:00 | | 2007-11-06 | 8,661,900 | 4.30 | 4.32 | 4.24 | 4.26 | 00:00:00 | | 2007-11-07 | 6,981,800 | 4.28 | 4.28 | 4.20 | 4.24 | 00:00:00 | | 2007-11-08 | 3,979,100 | 4.15 | 4.19 | 4.15 | 4.18 | 00:00:00 | | 2007-11-09 | 147,709,500 | 3.63 | 3.84 | 3.56 | 3.71 | 00:00:00 | | 2007-11-12 | 31,398,800 | 3.71 | 3.77 | 3.63 | 3.67 | 00:00:00 | | 2007-11-13 | 22,626,000 | 3.67 | 3.69 | 3.61 | 3.64 | 00:00:00 | | 2007-11-14 | 18,958,700 | 3.70 | 3.74 | 3.63 | 3.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
