|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-12 | 18,720,400 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2009-10-13 | 12,568,000 | 1.43 | 1.44 | 1.42 | 1.42 | 00:00:00 | | 2009-10-14 | 19,840,200 | 1.43 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2009-10-15 | 44,380,600 | 1.44 | 1.48 | 1.43 | 1.46 | 00:00:00 | | 2009-10-16 | 49,540,900 | 1.47 | 1.50 | 1.46 | 1.47 | 00:00:00 | | 2009-10-19 | 18,677,000 | 1.48 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2009-10-20 | 15,888,000 | 1.50 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2009-10-21 | 19,313,400 | 1.49 | 1.49 | 1.45 | 1.47 | 00:00:00 | | 2009-10-22 | 13,340,100 | 1.45 | 1.46 | 1.43 | 1.43 | 00:00:00 | | 2009-10-23 | 14,005,300 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2009-10-26 | 17,063,100 | 1.42 | 1.42 | 1.38 | 1.38 | 00:00:00 | | 2009-10-27 | 20,350,700 | 1.38 | 1.38 | 1.34 | 1.35 | 00:00:00 | | 2009-10-28 | 19,653,900 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2009-10-29 | 17,367,700 | 1.30 | 1.34 | 1.28 | 1.34 | 00:00:00 | | 2009-10-30 | 15,201,700 | 1.35 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2009-11-02 | 14,425,100 | 1.29 | 1.32 | 1.28 | 1.31 | 00:00:00 | | 2009-11-03 | 15,423,700 | 1.30 | 1.30 | 1.26 | 1.27 | 00:00:00 | | 2009-11-04 | 9,945,900 | 1.28 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2009-11-05 | 10,926,800 | 1.27 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2009-11-06 | 12,191,000 | 1.28 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2009-11-09 | 11,830,700 | 1.31 | 1.33 | 1.31 | 1.33 | 00:00:00 | | 2009-11-10 | 9,062,100 | 1.33 | 1.34 | 1.31 | 1.31 | 00:00:00 | | 2009-11-11 | 9,277,000 | 1.33 | 1.34 | 1.31 | 1.32 | 00:00:00 | | 2009-11-13 | 23,858,100 | 1.31 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2009-11-16 | 9,105,200 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2009-11-17 | 6,939,600 | 1.31 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2009-11-18 | 7,809,900 | 1.30 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2009-11-19 | 11,278,400 | 1.29 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2009-11-20 | 22,862,600 | 1.28 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2009-11-23 | 20,550,900 | 1.29 | 1.34 | 1.29 | 1.33 | 00:00:00 | | 2009-11-24 | 23,324,000 | 1.33 | 1.36 | 1.32 | 1.34 | 00:00:00 | | 2009-11-25 | 14,284,600 | 1.36 | 1.37 | 1.33 | 1.33 | 00:00:00 | | 2009-11-26 | 16,624,900 | 1.34 | 1.34 | 1.27 | 1.28 | 00:00:00 | | 2009-11-27 | 18,802,400 | 1.25 | 1.31 | 1.24 | 1.30 | 00:00:00 | | 2009-11-30 | 13,547,300 | 1.31 | 1.31 | 1.28 | 1.28 | 00:00:00 | | 2009-12-01 | 11,690,100 | 1.29 | 1.32 | 1.29 | 1.32 | 00:00:00 | | 2009-12-02 | 17,281,000 | 1.32 | 1.33 | 1.29 | 1.30 | 00:00:00 | | 2009-12-04 | 14,205,600 | 1.29 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2009-12-07 | 10,136,800 | 1.30 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2009-12-09 | 15,875,100 | 1.28 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2009-12-11 | 19,197,300 | 1.26 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2009-12-14 | 8,667,200 | 1.25 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2009-12-15 | 10,765,500 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2009-12-16 | 16,424,900 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2009-12-17 | 15,209,500 | 1.27 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2009-12-18 | 38,583,900 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2009-12-21 | 12,720,700 | 1.21 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2009-12-22 | 11,578,300 | 1.22 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2009-12-23 | 14,557,900 | 1.23 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2009-12-28 | 7,467,800 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2009-12-29 | 9,426,800 | 1.24 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2009-12-30 | 6,031,900 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2010-01-04 | 9,981,000 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2010-01-05 | 10,996,500 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2010-01-06 | 8,491,800 | 1.24 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2010-01-07 | 28,545,700 | 1.26 | 1.32 | 1.25 | 1.31 | 00:00:00 | | 2010-01-08 | 30,780,100 | 1.32 | 1.35 | 1.31 | 1.33 | 00:00:00 | | 2010-01-11 | 21,869,600 | 1.34 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2010-01-12 | 12,548,800 | 1.30 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2010-01-13 | 9,240,800 | 1.30 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2010-01-14 | 18,927,300 | 1.31 | 1.31 | 1.27 | 1.29 | 00:00:00 | | 2010-01-15 | 18,812,600 | 1.29 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2010-01-18 | 9,156,300 | 1.27 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2010-01-19 | 14,004,800 | 1.26 | 1.27 | 1.22 | 1.27 | 00:00:00 | | 2010-01-20 | 10,714,600 | 1.27 | 1.28 | 1.24 | 1.25 | 00:00:00 | | 2010-01-21 | 17,552,200 | 1.25 | 1.26 | 1.22 | 1.23 | 00:00:00 | | 2010-01-22 | 17,107,000 | 1.22 | 1.23 | 1.19 | 1.21 | 00:00:00 | | 2010-01-25 | 12,908,600 | 1.20 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2010-01-26 | 10,697,200 | 1.19 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2010-01-27 | 13,046,100 | 1.20 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2010-01-28 | 14,703,700 | 1.20 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2010-01-29 | 11,753,300 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2010-02-01 | 11,906,200 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2010-02-02 | 15,151,300 | 1.18 | 1.21 | 1.17 | 1.21 | 00:00:00 | | 2010-02-04 | 18,483,400 | 1.20 | 1.21 | 1.15 | 1.15 | 00:00:00 | | 2010-02-05 | 22,653,600 | 1.15 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2010-02-08 | 15,373,100 | 1.15 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2010-02-09 | 15,693,500 | 1.12 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2010-02-10 | 27,883,600 | 1.13 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2010-02-11 | 16,310,400 | 1.13 | 1.14 | 1.10 | 1.11 | 00:00:00 | | 2010-02-12 | 15,866,300 | 1.11 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2010-02-15 | 6,304,400 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2010-02-16 | 11,762,000 | 1.11 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2010-02-17 | 17,992,700 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2010-02-18 | 19,474,400 | 1.12 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2010-02-19 | 14,057,300 | 1.09 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2010-02-22 | 8,705,800 | 1.11 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2010-02-23 | 14,564,900 | 1.12 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2010-02-24 | 10,532,200 | 1.09 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2010-02-25 | 15,994,800 | 1.09 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2010-02-26 | 11,927,400 | 1.09 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2010-03-01 | 13,001,200 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2010-03-02 | 14,478,400 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2010-03-03 | 15,112,500 | 1.08 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2010-03-04 | 22,731,500 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2010-03-05 | 18,025,600 | 1.14 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2010-03-08 | 10,039,300 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2010-03-09 | 13,904,900 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2010-03-10 | 9,208,000 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2010-03-11 | 10,566,200 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2010-03-12 | 12,846,800 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2010-03-15 | 13,669,400 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2010-03-16 | 16,327,400 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2010-03-17 | 12,927,400 | 1.17 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2010-03-18 | 21,944,900 | 1.17 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2010-03-19 | 35,364,500 | 1.19 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2010-03-22 | 12,892,700 | 1.17 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2010-03-23 | 14,726,100 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2010-03-24 | 11,079,000 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2010-03-25 | 14,275,900 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2010-03-26 | 32,768,100 | 1.17 | 1.17 | 1.11 | 1.14 | 00:00:00 | | 2010-03-29 | 20,324,700 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2010-03-30 | 20,279,500 | 1.14 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2010-03-31 | 17,700,700 | 1.11 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2010-04-01 | 13,094,400 | 1.10 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2010-04-06 | 17,102,100 | 1.10 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2010-04-07 | 12,476,300 | 1.11 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2010-04-08 | 17,301,500 | 1.09 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2010-04-09 | 16,144,500 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2010-04-12 | 13,449,900 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2010-04-13 | 76,545,400 | 1.09 | 1.17 | 1.09 | 1.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
