|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-09 | 64,574,100 | 2.32 | 2.34 | 2.23 | 2.24 | 00:00:00 | | 2008-05-12 | 53,910,400 | 2.20 | 2.24 | 2.17 | 2.24 | 00:00:00 | | 2008-05-13 | 18,717,400 | 2.26 | 2.29 | 2.22 | 2.26 | 00:00:00 | | 2008-05-14 | 15,808,100 | 2.27 | 2.29 | 2.24 | 2.28 | 00:00:00 | | 2008-05-15 | 19,308,100 | 2.27 | 2.31 | 2.24 | 2.30 | 00:00:00 | | 2008-05-16 | 25,902,300 | 2.31 | 2.33 | 2.27 | 2.29 | 00:00:00 | | 2008-05-19 | 29,207,300 | 2.08 | 2.09 | 2.04 | 2.08 | 00:00:00 | | 2008-05-20 | 20,823,700 | 2.07 | 2.07 | 2.01 | 2.03 | 00:00:00 | | 2008-05-21 | 21,145,800 | 2.03 | 2.04 | 1.99 | 1.99 | 00:00:00 | | 2008-05-22 | 39,205,600 | 1.95 | 2.02 | 1.91 | 2.01 | 00:00:00 | | 2008-05-23 | 26,251,100 | 2.02 | 2.05 | 2.00 | 2.02 | 00:00:00 | | 2008-05-26 | 9,809,000 | 2.02 | 2.03 | 1.99 | 2.00 | 00:00:00 | | 2008-05-27 | 19,336,300 | 2.01 | 2.02 | 1.96 | 1.98 | 00:00:00 | | 2008-05-28 | 17,679,700 | 1.99 | 2.03 | 1.97 | 2.01 | 00:00:00 | | 2008-05-29 | 10,395,000 | 2.03 | 2.03 | 1.98 | 1.99 | 00:00:00 | | 2008-05-30 | 38,011,600 | 2.00 | 2.05 | 2.00 | 2.05 | 00:00:00 | | 2008-06-02 | 13,271,500 | 2.07 | 2.07 | 2.00 | 2.01 | 00:00:00 | | 2008-06-03 | 33,336,600 | 2.00 | 2.01 | 1.94 | 1.95 | 00:00:00 | | 2008-06-05 | 14,863,500 | 1.94 | 1.94 | 1.91 | 1.92 | 00:00:00 | | 2008-06-06 | 21,250,700 | 1.94 | 1.94 | 1.85 | 1.86 | 00:00:00 | | 2008-06-10 | 15,334,300 | 1.81 | 1.83 | 1.79 | 1.82 | 00:00:00 | | 2008-06-11 | 14,172,700 | 1.84 | 1.86 | 1.77 | 1.79 | 00:00:00 | | 2008-06-12 | 13,100,400 | 1.78 | 1.84 | 1.76 | 1.83 | 00:00:00 | | 2008-06-13 | 13,648,400 | 1.81 | 1.82 | 1.77 | 1.80 | 00:00:00 | | 2008-06-16 | 12,506,300 | 1.81 | 1.82 | 1.77 | 1.80 | 00:00:00 | | 2008-06-17 | 9,808,400 | 1.82 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2008-06-18 | 17,544,800 | 1.79 | 1.81 | 1.76 | 1.77 | 00:00:00 | | 2008-06-19 | 17,242,900 | 1.77 | 1.78 | 1.75 | 1.76 | 00:00:00 | | 2008-06-20 | 31,551,200 | 1.75 | 1.76 | 1.68 | 1.71 | 00:00:00 | | 2008-06-23 | 23,916,600 | 1.70 | 1.75 | 1.66 | 1.67 | 00:00:00 | | 2008-06-24 | 32,028,500 | 1.67 | 1.76 | 1.64 | 1.76 | 00:00:00 | | 2008-06-25 | 27,621,000 | 1.75 | 1.83 | 1.75 | 1.81 | 00:00:00 | | 2008-06-26 | 17,468,800 | 1.79 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2008-06-27 | 25,123,600 | 1.75 | 1.75 | 1.68 | 1.71 | 00:00:00 | | 2008-06-30 | 29,900,300 | 1.71 | 1.80 | 1.71 | 1.80 | 00:00:00 | | 2008-07-01 | 23,129,300 | 1.79 | 1.79 | 1.70 | 1.74 | 00:00:00 | | 2008-07-02 | 20,213,000 | 1.75 | 1.80 | 1.74 | 1.78 | 00:00:00 | | 2008-07-03 | 16,457,600 | 1.74 | 1.81 | 1.73 | 1.80 | 00:00:00 | | 2008-07-04 | 10,336,600 | 1.82 | 1.83 | 1.76 | 1.76 | 00:00:00 | | 2008-07-07 | 9,891,200 | 1.78 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2008-07-08 | 19,839,300 | 1.74 | 1.74 | 1.70 | 1.73 | 00:00:00 | | 2008-07-09 | 14,853,100 | 1.75 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2008-07-10 | 30,035,000 | 1.74 | 1.83 | 1.73 | 1.80 | 00:00:00 | | 2008-07-11 | 18,769,500 | 1.81 | 1.84 | 1.70 | 1.72 | 00:00:00 | | 2008-07-14 | 13,253,700 | 1.73 | 1.75 | 1.71 | 1.73 | 00:00:00 | | 2008-07-15 | 24,284,700 | 1.71 | 1.71 | 1.61 | 1.66 | 00:00:00 | | 2008-07-16 | 20,354,600 | 1.66 | 1.68 | 1.60 | 1.67 | 00:00:00 | | 2008-07-17 | 26,698,200 | 1.69 | 1.76 | 1.67 | 1.74 | 00:00:00 | | 2008-07-18 | 22,583,900 | 1.73 | 1.81 | 1.71 | 1.80 | 00:00:00 | | 2008-07-21 | 20,086,600 | 1.78 | 1.80 | 1.74 | 1.79 | 00:00:00 | | 2008-07-22 | 24,880,700 | 1.77 | 1.77 | 1.71 | 1.75 | 00:00:00 | | 2008-07-23 | 22,798,400 | 1.77 | 1.80 | 1.76 | 1.79 | 00:00:00 | | 2008-07-24 | 20,380,400 | 1.80 | 1.83 | 1.78 | 1.79 | 00:00:00 | | 2008-07-25 | 24,237,500 | 1.77 | 1.81 | 1.75 | 1.79 | 00:00:00 | | 2008-07-28 | 15,669,800 | 1.80 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2008-07-29 | 22,556,600 | 1.77 | 1.82 | 1.74 | 1.80 | 00:00:00 | | 2008-07-30 | 18,546,000 | 1.83 | 1.84 | 1.78 | 1.81 | 00:00:00 | | 2008-07-31 | 25,229,900 | 1.81 | 1.87 | 1.79 | 1.83 | 00:00:00 | | 2008-08-01 | 21,347,300 | 1.82 | 1.87 | 1.81 | 1.85 | 00:00:00 | | 2008-08-04 | 20,664,700 | 1.86 | 1.88 | 1.83 | 1.87 | 00:00:00 | | 2008-08-05 | 24,822,100 | 1.86 | 1.93 | 1.84 | 1.91 | 00:00:00 | | 2008-08-06 | 23,958,800 | 1.93 | 1.95 | 1.92 | 1.93 | 00:00:00 | | 2008-08-07 | 13,819,400 | 1.94 | 1.96 | 1.91 | 1.93 | 00:00:00 | | 2008-08-08 | 13,689,800 | 1.91 | 1.94 | 1.89 | 1.91 | 00:00:00 | | 2008-08-11 | 13,072,400 | 1.91 | 1.96 | 1.91 | 1.95 | 00:00:00 | | 2008-08-12 | 10,981,500 | 1.94 | 1.97 | 1.92 | 1.93 | 00:00:00 | | 2008-08-13 | 32,969,000 | 1.92 | 1.92 | 1.82 | 1.83 | 00:00:00 | | 2008-08-14 | 17,903,400 | 1.85 | 1.87 | 1.81 | 1.84 | 00:00:00 | | 2008-08-18 | 16,047,600 | 1.82 | 1.85 | 1.81 | 1.84 | 00:00:00 | | 2008-08-19 | 14,964,800 | 1.83 | 1.83 | 1.78 | 1.79 | 00:00:00 | | 2008-08-20 | 15,072,500 | 1.80 | 1.80 | 1.74 | 1.76 | 00:00:00 | | 2008-08-21 | 10,026,800 | 1.75 | 1.75 | 1.72 | 1.73 | 00:00:00 | | 2008-08-22 | 20,376,400 | 1.75 | 1.76 | 1.72 | 1.76 | 00:00:00 | | 2008-08-25 | 8,391,800 | 1.74 | 1.76 | 1.72 | 1.73 | 00:00:00 | | 2008-08-26 | 16,683,700 | 1.71 | 1.73 | 1.70 | 1.73 | 00:00:00 | | 2008-08-27 | 15,658,300 | 1.72 | 1.73 | 1.70 | 1.73 | 00:00:00 | | 2008-08-28 | 25,545,900 | 1.73 | 1.79 | 1.72 | 1.79 | 00:00:00 | | 2008-08-29 | 44,771,200 | 1.82 | 1.83 | 1.79 | 1.80 | 00:00:00 | | 2008-09-01 | 14,620,600 | 1.79 | 1.80 | 1.77 | 1.79 | 00:00:00 | | 2008-09-02 | 23,860,000 | 1.79 | 1.84 | 1.79 | 1.83 | 00:00:00 | | 2008-09-03 | 22,244,800 | 1.82 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2008-09-04 | 16,212,900 | 1.85 | 1.85 | 1.77 | 1.78 | 00:00:00 | | 2008-09-05 | 19,512,400 | 1.77 | 1.77 | 1.73 | 1.75 | 00:00:00 | | 2008-09-08 | 29,918,000 | 1.83 | 1.83 | 1.80 | 1.82 | 00:00:00 | | 2008-09-09 | 32,459,400 | 1.81 | 1.89 | 1.81 | 1.86 | 00:00:00 | | 2008-09-10 | 18,746,100 | 1.84 | 1.87 | 1.82 | 1.83 | 00:00:00 | | 2008-09-11 | 18,047,900 | 1.82 | 1.84 | 1.79 | 1.82 | 00:00:00 | | 2008-09-12 | 14,684,100 | 1.84 | 1.84 | 1.79 | 1.83 | 00:00:00 | | 2008-09-15 | 23,630,900 | 1.78 | 1.79 | 1.72 | 1.77 | 00:00:00 | | 2008-09-16 | 49,386,700 | 1.73 | 1.81 | 1.69 | 1.71 | 00:00:00 | | 2008-09-17 | 30,050,600 | 1.74 | 1.76 | 1.66 | 1.68 | 00:00:00 | | 2008-09-18 | 31,224,700 | 1.66 | 1.77 | 1.66 | 1.74 | 00:00:00 | | 2008-09-19 | 86,580,000 | 1.85 | 1.97 | 1.84 | 1.97 | 00:00:00 | | 2008-09-22 | 23,307,900 | 1.96 | 2.00 | 1.94 | 1.95 | 00:00:00 | | 2008-09-23 | 22,097,100 | 1.90 | 1.94 | 1.84 | 1.86 | 00:00:00 | | 2008-09-24 | 12,297,500 | 1.88 | 1.90 | 1.84 | 1.88 | 00:00:00 | | 2008-09-25 | 22,251,100 | 1.87 | 1.88 | 1.82 | 1.87 | 00:00:00 | | 2008-09-26 | 13,379,700 | 1.86 | 1.87 | 1.81 | 1.87 | 00:00:00 | | 2008-09-29 | 19,170,800 | 1.74 | 1.88 | 1.74 | 1.81 | 00:00:00 | | 2008-09-30 | 25,320,300 | 1.81 | 1.84 | 1.71 | 1.74 | 00:00:00 | | 2008-10-01 | 16,246,100 | 1.78 | 1.78 | 1.66 | 1.76 | 00:00:00 | | 2008-10-02 | 12,617,400 | 1.77 | 1.83 | 1.76 | 1.77 | 00:00:00 | | 2008-10-03 | 9,840,900 | 1.80 | 1.84 | 1.76 | 1.81 | 00:00:00 | | 2008-10-06 | 14,474,600 | 1.72 | 1.76 | 1.67 | 1.76 | 00:00:00 | | 2008-10-07 | 16,269,200 | 1.77 | 1.79 | 1.64 | 1.68 | 00:00:00 | | 2008-10-08 | 20,904,100 | 1.70 | 1.70 | 1.54 | 1.70 | 00:00:00 | | 2008-10-09 | 18,595,600 | 1.69 | 1.77 | 1.60 | 1.65 | 00:00:00 | | 2008-10-10 | 25,156,500 | 1.54 | 1.61 | 1.50 | 1.50 | 00:00:00 | | 2008-10-13 | 11,393,200 | 1.60 | 1.63 | 1.56 | 1.58 | 00:00:00 | | 2008-10-14 | 19,954,900 | 1.59 | 1.69 | 1.56 | 1.59 | 00:00:00 | | 2008-10-15 | 8,717,600 | 1.58 | 1.61 | 1.53 | 1.55 | 00:00:00 | | 2008-10-16 | 21,691,800 | 1.50 | 1.53 | 1.44 | 1.53 | 00:00:00 | | 2008-10-17 | 17,263,000 | 1.55 | 1.55 | 1.43 | 1.46 | 00:00:00 | | 2008-10-20 | 7,925,400 | 1.50 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2008-10-21 | 10,457,600 | 1.54 | 1.54 | 1.46 | 1.47 | 00:00:00 | | 2008-10-22 | 13,589,100 | 1.46 | 1.48 | 1.38 | 1.41 | 00:00:00 | | 2008-10-23 | 8,728,600 | 1.41 | 1.45 | 1.37 | 1.42 | 00:00:00 | | 2008-10-24 | 17,854,000 | 1.27 | 1.37 | 1.26 | 1.34 | 00:00:00 | | 2008-10-27 | 12,682,300 | 1.33 | 1.36 | 1.25 | 1.28 | 00:00:00 | | 2008-10-28 | 9,231,100 | 1.35 | 1.38 | 1.28 | 1.30 | 00:00:00 | | 2008-10-29 | 17,227,400 | 1.39 | 1.49 | 1.35 | 1.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
