|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-14 | 18,958,700 | 3.70 | 3.74 | 3.63 | 3.65 | 00:00:00 | | 2007-11-15 | 14,293,200 | 3.66 | 3.71 | 3.62 | 3.62 | 00:00:00 | | 2007-11-16 | 20,278,700 | 3.63 | 3.80 | 3.62 | 3.75 | 00:00:00 | | 2007-11-19 | 12,070,400 | 3.75 | 3.78 | 3.63 | 3.63 | 00:00:00 | | 2007-11-20 | 11,399,800 | 3.64 | 3.75 | 3.64 | 3.69 | 00:00:00 | | 2007-11-21 | 10,383,000 | 3.64 | 3.67 | 3.60 | 3.62 | 00:00:00 | | 2007-11-22 | 7,457,700 | 3.64 | 3.66 | 3.62 | 3.62 | 00:00:00 | | 2007-11-23 | 12,956,100 | 3.62 | 3.77 | 3.62 | 3.75 | 00:00:00 | | 2007-11-26 | 9,752,500 | 3.77 | 3.81 | 3.68 | 3.69 | 00:00:00 | | 2007-11-27 | 7,738,000 | 3.69 | 3.75 | 3.67 | 3.71 | 00:00:00 | | 2007-11-28 | 14,687,900 | 3.75 | 3.80 | 3.72 | 3.78 | 00:00:00 | | 2007-11-29 | 16,199,700 | 3.81 | 3.90 | 3.79 | 3.83 | 00:00:00 | | 2007-11-30 | 19,988,700 | 3.85 | 3.86 | 3.79 | 3.83 | 00:00:00 | | 2007-12-03 | 12,922,800 | 3.82 | 3.86 | 3.78 | 3.80 | 00:00:00 | | 2007-12-04 | 12,071,400 | 3.80 | 3.82 | 3.74 | 3.77 | 00:00:00 | | 2007-12-05 | 12,002,600 | 3.80 | 3.83 | 3.79 | 3.81 | 00:00:00 | | 2007-12-06 | 13,242,400 | 3.82 | 3.83 | 3.78 | 3.79 | 00:00:00 | | 2007-12-07 | 12,843,800 | 3.82 | 3.88 | 3.79 | 3.86 | 00:00:00 | | 2007-12-10 | 13,842,700 | 3.84 | 3.96 | 3.83 | 3.92 | 00:00:00 | | 2007-12-11 | 13,114,000 | 3.92 | 3.95 | 3.89 | 3.90 | 00:00:00 | | 2007-12-12 | 18,389,900 | 3.83 | 4.03 | 3.83 | 3.94 | 00:00:00 | | 2007-12-13 | 12,985,300 | 3.90 | 3.91 | 3.83 | 3.86 | 00:00:00 | | 2007-12-14 | 9,422,100 | 3.88 | 3.89 | 3.81 | 3.85 | 00:00:00 | | 2007-12-17 | 10,119,400 | 3.79 | 3.80 | 3.71 | 3.72 | 00:00:00 | | 2007-12-18 | 9,660,900 | 3.71 | 3.77 | 3.69 | 3.72 | 00:00:00 | | 2007-12-19 | 10,175,800 | 3.72 | 3.74 | 3.70 | 3.70 | 00:00:00 | | 2007-12-20 | 14,073,900 | 3.70 | 3.72 | 3.60 | 3.62 | 00:00:00 | | 2007-12-21 | 18,181,300 | 3.67 | 3.67 | 3.61 | 3.64 | 00:00:00 | | 2007-12-27 | 4,477,000 | 3.65 | 3.69 | 3.64 | 3.66 | 00:00:00 | | 2007-12-28 | 3,167,900 | 3.64 | 3.69 | 3.63 | 3.68 | 00:00:00 | | 2008-01-02 | 5,586,800 | 3.65 | 3.68 | 3.63 | 3.64 | 00:00:00 | | 2008-01-03 | 6,342,400 | 3.62 | 3.64 | 3.51 | 3.58 | 00:00:00 | | 2008-01-04 | 8,606,900 | 3.58 | 3.59 | 3.45 | 3.47 | 00:00:00 | | 2008-01-07 | 10,308,700 | 3.47 | 3.49 | 3.38 | 3.44 | 00:00:00 | | 2008-01-08 | 7,860,800 | 3.46 | 3.49 | 3.40 | 3.45 | 00:00:00 | | 2008-01-09 | 8,486,500 | 3.43 | 3.46 | 3.39 | 3.40 | 00:00:00 | | 2008-01-10 | 10,436,700 | 3.42 | 3.46 | 3.37 | 3.40 | 00:00:00 | | 2008-01-11 | 7,432,200 | 3.40 | 3.46 | 3.36 | 3.45 | 00:00:00 | | 2008-01-14 | 7,243,500 | 3.42 | 3.50 | 3.42 | 3.46 | 00:00:00 | | 2008-01-15 | 6,676,100 | 3.45 | 3.46 | 3.36 | 3.38 | 00:00:00 | | 2008-01-16 | 9,908,800 | 3.34 | 3.41 | 3.32 | 3.36 | 00:00:00 | | 2008-01-17 | 8,864,800 | 3.39 | 3.40 | 3.33 | 3.37 | 00:00:00 | | 2008-01-18 | 13,069,500 | 3.36 | 3.38 | 3.23 | 3.25 | 00:00:00 | | 2008-01-21 | 11,938,000 | 3.20 | 3.23 | 3.10 | 3.12 | 00:00:00 | | 2008-01-22 | 15,620,100 | 3.00 | 3.29 | 2.98 | 3.25 | 00:00:00 | | 2008-01-23 | 14,341,500 | 3.30 | 3.33 | 3.11 | 3.19 | 00:00:00 | | 2008-01-24 | 11,542,100 | 3.28 | 3.32 | 3.17 | 3.21 | 00:00:00 | | 2008-01-25 | 11,532,100 | 3.27 | 3.27 | 3.15 | 3.15 | 00:00:00 | | 2008-01-28 | 12,911,900 | 3.09 | 3.14 | 3.08 | 3.13 | 00:00:00 | | 2008-01-29 | 11,243,500 | 3.16 | 3.17 | 3.12 | 3.15 | 00:00:00 | | 2008-01-30 | 8,516,200 | 3.13 | 3.16 | 3.12 | 3.14 | 00:00:00 | | 2008-01-31 | 11,286,700 | 3.14 | 3.16 | 3.04 | 3.11 | 00:00:00 | | 2008-02-01 | 9,012,800 | 3.13 | 3.20 | 3.12 | 3.18 | 00:00:00 | | 2008-02-04 | 6,576,500 | 3.20 | 3.22 | 3.16 | 3.20 | 00:00:00 | | 2008-02-05 | 9,615,400 | 3.18 | 3.18 | 3.08 | 3.09 | 00:00:00 | | 2008-02-06 | 7,492,900 | 3.06 | 3.12 | 3.05 | 3.08 | 00:00:00 | | 2008-02-07 | 8,805,500 | 3.08 | 3.10 | 3.03 | 3.06 | 00:00:00 | | 2008-02-08 | 6,397,600 | 3.08 | 3.10 | 3.03 | 3.04 | 00:00:00 | | 2008-02-11 | 7,644,900 | 3.02 | 3.04 | 2.96 | 3.00 | 00:00:00 | | 2008-02-12 | 9,322,700 | 3.03 | 3.08 | 2.96 | 3.07 | 00:00:00 | | 2008-02-13 | 8,805,600 | 3.06 | 3.14 | 3.03 | 3.13 | 00:00:00 | | 2008-02-14 | 8,603,400 | 3.16 | 3.18 | 3.08 | 3.09 | 00:00:00 | | 2008-02-15 | 6,023,500 | 3.09 | 3.11 | 3.02 | 3.04 | 00:00:00 | | 2008-02-18 | 4,038,700 | 3.06 | 3.12 | 3.06 | 3.11 | 00:00:00 | | 2008-02-19 | 5,998,000 | 3.10 | 3.13 | 3.04 | 3.09 | 00:00:00 | | 2008-02-20 | 6,050,800 | 3.06 | 3.09 | 3.03 | 3.05 | 00:00:00 | | 2008-02-21 | 6,874,200 | 3.07 | 3.12 | 3.04 | 3.06 | 00:00:00 | | 2008-02-22 | 5,937,400 | 3.05 | 3.06 | 2.98 | 3.00 | 00:00:00 | | 2008-02-25 | 10,228,700 | 3.04 | 3.07 | 2.98 | 3.04 | 00:00:00 | | 2008-02-26 | 9,410,300 | 3.06 | 3.12 | 3.04 | 3.11 | 00:00:00 | | 2008-02-27 | 7,257,100 | 3.12 | 3.12 | 3.06 | 3.12 | 00:00:00 | | 2008-02-28 | 5,660,500 | 3.12 | 3.12 | 3.06 | 3.07 | 00:00:00 | | 2008-02-29 | 8,067,900 | 3.05 | 3.07 | 2.99 | 3.01 | 00:00:00 | | 2008-03-03 | 7,367,400 | 2.98 | 2.99 | 2.94 | 2.94 | 00:00:00 | | 2008-03-04 | 6,012,900 | 2.96 | 2.97 | 2.85 | 2.87 | 00:00:00 | | 2008-03-05 | 6,881,400 | 2.88 | 2.94 | 2.88 | 2.92 | 00:00:00 | | 2008-03-06 | 7,683,800 | 2.94 | 2.96 | 2.84 | 2.86 | 00:00:00 | | 2008-03-07 | 12,444,300 | 2.86 | 2.95 | 2.83 | 2.89 | 00:00:00 | | 2008-03-10 | 5,934,500 | 2.88 | 2.91 | 2.80 | 2.81 | 00:00:00 | | 2008-03-11 | 9,961,900 | 2.84 | 2.97 | 2.83 | 2.92 | 00:00:00 | | 2008-03-12 | 13,326,100 | 3.00 | 3.04 | 2.96 | 2.98 | 00:00:00 | | 2008-03-13 | 15,180,800 | 2.94 | 2.95 | 2.80 | 2.85 | 00:00:00 | | 2008-03-14 | 12,627,500 | 2.84 | 2.94 | 2.76 | 2.78 | 00:00:00 | | 2008-03-18 | 6,733,200 | 2.70 | 2.80 | 2.69 | 2.79 | 00:00:00 | | 2008-03-19 | 8,672,900 | 2.83 | 2.84 | 2.72 | 2.75 | 00:00:00 | | 2008-03-20 | 10,857,600 | 2.71 | 2.78 | 2.66 | 2.75 | 00:00:00 | | 2008-03-21 | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-03-24 | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-03-25 | 10,890,300 | 2.88 | 2.91 | 2.81 | 2.84 | 00:00:00 | | 2008-03-26 | 5,811,900 | 2.83 | 2.85 | 2.80 | 2.83 | 00:00:00 | | 2008-03-27 | 4,941,100 | 2.82 | 2.88 | 2.81 | 2.85 | 00:00:00 | | 2008-03-28 | 3,546,500 | 2.86 | 2.87 | 2.82 | 2.82 | 00:00:00 | | 2008-03-31 | 7,040,200 | 2.81 | 2.82 | 2.78 | 2.81 | 00:00:00 | | 2008-04-01 | 13,299,600 | 2.79 | 2.92 | 2.79 | 2.90 | 00:00:00 | | 2008-04-02 | 12,927,100 | 2.93 | 2.97 | 2.91 | 2.94 | 00:00:00 | | 2008-04-03 | 8,196,400 | 2.95 | 2.95 | 2.89 | 2.92 | 00:00:00 | | 2008-04-04 | 8,427,500 | 2.92 | 2.94 | 2.89 | 2.90 | 00:00:00 | | 2008-04-07 | 7,721,000 | 2.92 | 2.94 | 2.90 | 2.91 | 00:00:00 | | 2008-04-08 | 20,250,500 | 2.89 | 2.90 | 2.80 | 2.83 | 00:00:00 | | 2008-04-09 | 8,233,600 | 2.82 | 2.85 | 2.79 | 2.83 | 00:00:00 | | 2008-04-10 | 8,380,100 | 2.76 | 2.83 | 2.65 | 2.78 | 00:00:00 | | 2008-04-11 | 9,476,900 | 2.76 | 2.79 | 2.71 | 2.73 | 00:00:00 | | 2008-04-14 | 9,939,700 | 2.69 | 2.70 | 2.65 | 2.67 | 00:00:00 | | 2008-04-15 | 8,355,000 | 2.68 | 2.68 | 2.62 | 2.63 | 00:00:00 | | 2008-04-16 | 9,170,200 | 2.66 | 2.74 | 2.65 | 2.72 | 00:00:00 | | 2008-04-17 | 12,428,100 | 2.75 | 2.82 | 2.74 | 2.76 | 00:00:00 | | 2008-04-18 | 14,046,800 | 2.80 | 2.87 | 2.79 | 2.86 | 00:00:00 | | 2008-04-21 | 6,490,900 | 2.85 | 2.89 | 2.79 | 2.81 | 00:00:00 | | 2008-04-22 | 6,937,100 | 2.80 | 2.83 | 2.75 | 2.81 | 00:00:00 | | 2008-04-23 | 9,265,400 | 2.80 | 2.82 | 2.73 | 2.80 | 00:00:00 | | 2008-04-24 | 10,699,800 | 2.78 | 2.82 | 2.74 | 2.79 | 00:00:00 | | 2008-04-25 | 59,177,000 | 2.85 | 2.96 | 2.56 | 2.86 | 00:00:00 | | 2008-04-28 | 83,095,700 | 2.25 | 2.26 | 2.16 | 2.21 | 00:00:00 | | 2008-04-29 | 28,980,000 | 2.19 | 2.22 | 2.18 | 2.19 | 00:00:00 | | 2008-04-30 | 31,553,000 | 2.19 | 2.20 | 2.18 | 2.19 | 00:00:00 | | 2008-05-02 | 31,135,500 | 2.22 | 2.24 | 2.20 | 2.24 | 00:00:00 | | 2008-05-05 | 25,706,500 | 2.22 | 2.24 | 2.20 | 2.21 | 00:00:00 | | 2008-05-06 | 40,689,200 | 2.20 | 2.27 | 2.20 | 2.27 | 00:00:00 | | 2008-05-07 | 63,442,800 | 2.30 | 2.41 | 2.28 | 2.38 | 00:00:00 | | 2008-05-08 | 44,210,800 | 2.35 | 2.39 | 2.34 | 2.36 | 00:00:00 | | 2008-05-09 | 64,574,100 | 2.32 | 2.34 | 2.23 | 2.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
