TR4DER - BANCA MPS [BMPS.MI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-09-28	15,115,700	1.03	1.04	1.01	1.03	00:00:00
2010-09-29	17,162,400	1.03	1.04	1.01	1.01	00:00:00
2010-09-30	15,520,600	1.00	1.03	1.00	1.02	00:00:00
2010-10-01	11,416,300	1.02	1.02	1.00	1.01	00:00:00
2010-10-04	15,669,500	1.01	1.01	0.99	1.00	00:00:00
2010-10-05	11,224,400	1.00	1.03	0.99	1.03	00:00:00
2010-10-06	10,067,400	1.03	1.04	1.02	1.03	00:00:00
2010-10-07	12,016,600	1.03	1.04	1.02	1.03	00:00:00
2010-10-08	10,250,400	1.03	1.03	1.01	1.02	00:00:00
2010-10-11	5,704,800	1.03	1.03	1.02	1.02	00:00:00
2010-10-12	10,189,100	1.01	1.03	1.00	1.02	00:00:00
2010-10-13	13,889,000	1.02	1.03	1.02	1.03	00:00:00
2010-10-14	11,958,600	1.03	1.03	1.02	1.02	00:00:00
2010-10-15	16,857,500	1.03	1.04	1.02	1.03	00:00:00
2010-10-18	15,217,200	1.03	1.05	1.02	1.05	00:00:00
2010-10-19	26,890,800	1.05	1.08	1.04	1.07	00:00:00
2010-10-20	15,453,200	1.06	1.07	1.06	1.07	00:00:00
2010-10-21	15,371,200	1.07	1.09	1.06	1.09	00:00:00
2010-10-22	12,464,900	1.08	1.09	1.08	1.09	00:00:00
2010-10-25	58,112,800	1.08	1.09	1.04	1.05	00:00:00
2010-10-26	22,591,300	1.05	1.05	1.03	1.03	00:00:00
2010-10-27	23,369,000	1.02	1.03	1.02	1.02	00:00:00
2010-10-28	22,372,900	1.02	1.02	1.01	1.01	00:00:00
2010-10-29	18,376,200	1.01	1.01	1.00	1.01	00:00:00
2010-11-01	14,301,100	1.02	1.02	0.99	1.00	00:00:00
2010-11-02	25,301,800	1.00	1.00	0.96	0.98	00:00:00
2010-11-03	34,139,100	0.99	0.99	0.95	0.95	00:00:00
2010-11-04	21,857,900	0.97	0.98	0.96	0.97	00:00:00
2010-11-05	54,869,500	0.97	0.98	0.93	0.93	00:00:00
2010-11-08	22,614,400	0.93	0.94	0.92	0.93	00:00:00
2010-11-09	22,510,500	0.93	0.95	0.93	0.94	00:00:00
2010-11-10	25,496,800	0.94	0.94	0.92	0.92	00:00:00
2010-11-11	26,976,200	0.93	0.94	0.90	0.92	00:00:00
2010-11-12	51,294,200	0.91	0.95	0.89	0.94	00:00:00
2010-11-15	18,345,600	0.94	0.95	0.93	0.95	00:00:00
2010-11-16	15,614,300	0.94	0.94	0.92	0.92	00:00:00
2010-11-17	12,541,200	0.92	0.93	0.91	0.92	00:00:00
2010-11-18	11,071,500	0.92	0.94	0.92	0.93	00:00:00
2010-11-19	22,686,700	0.93	0.93	0.90	0.91	00:00:00
2010-11-22	21,233,100	0.92	0.93	0.89	0.90	00:00:00
2010-11-23	25,383,900	0.89	0.90	0.86	0.87	00:00:00
2010-11-24	21,772,800	0.87	0.89	0.86	0.88	00:00:00
2010-11-25	18,635,200	0.88	0.88	0.85	0.88	00:00:00
2010-11-26	23,882,900	0.87	0.87	0.85	0.87	00:00:00
2010-11-29	32,000,700	0.87	0.89	0.84	0.84	00:00:00
2010-11-30	28,985,000	0.85	0.85	0.82	0.82	00:00:00
2010-12-01	21,207,100	0.83	0.86	0.83	0.85	00:00:00
2010-12-02	24,764,400	0.85	0.88	0.84	0.88	00:00:00
2010-12-03	13,563,200	0.88	0.89	0.87	0.88	00:00:00
2010-12-06	10,481,200	0.89	0.89	0.87	0.87	00:00:00
2010-12-07	18,410,500	0.87	0.88	0.86	0.86	00:00:00
2010-12-08	16,593,100	0.86	0.88	0.86	0.88	00:00:00
2010-12-09	27,982,600	0.89	0.91	0.88	0.90	00:00:00
2010-12-10	18,476,600	0.90	0.91	0.88	0.90	00:00:00
2010-12-13	9,210,700	0.90	0.91	0.89	0.90	00:00:00
2010-12-14	10,631,700	0.90	0.90	0.89	0.90	00:00:00
2010-12-15	21,513,500	0.89	0.90	0.87	0.87	00:00:00
2010-12-16	22,549,800	0.86	0.87	0.84	0.85	00:00:00
2010-12-17	30,903,100	0.86	0.86	0.84	0.85	00:00:00
2010-12-20	15,066,400	0.85	0.88	0.84	0.87	00:00:00
2010-12-21	10,535,500	0.88	0.89	0.87	0.89	00:00:00
2010-12-22	6,714,300	0.89	0.89	0.88	0.88	00:00:00
2010-12-23	5,367,000	0.88	0.89	0.88	0.89	00:00:00
2010-12-27	5,958,000	0.88	0.89	0.87	0.87	00:00:00
2010-12-28	4,685,300	0.87	0.87	0.86	0.86	00:00:00
2010-12-29	6,693,000	0.86	0.87	0.85	0.86	00:00:00
2010-12-30	11,928,400	0.86	0.86	0.85	0.85	00:00:00
2011-01-03	12,363,200	0.86	0.88	0.86	0.86	00:00:00
2011-01-04	11,537,400	0.86	0.87	0.85	0.86	00:00:00
2011-01-05	13,140,900	0.86	0.86	0.84	0.86	00:00:00
2011-01-06	14,314,400	0.86	0.87	0.84	0.84	00:00:00
2011-01-07	22,995,000	0.85	0.85	0.83	0.83	00:00:00
2011-01-10	34,124,900	0.83	0.83	0.79	0.79	00:00:00
2011-01-11	16,472,100	0.80	0.80	0.79	0.80	00:00:00
2011-01-12	37,730,500	0.80	0.85	0.80	0.85	00:00:00
2011-01-13	30,067,400	0.85	0.88	0.85	0.87	00:00:00
2011-01-14	16,519,700	0.87	0.88	0.86	0.88	00:00:00
2011-01-17	12,471,100	0.88	0.88	0.87	0.88	00:00:00
2011-01-18	19,426,100	0.88	0.89	0.88	0.89	00:00:00
2011-01-19	26,341,600	0.89	0.91	0.88	0.90	00:00:00
2011-01-20	49,751,900	0.90	0.95	0.89	0.93	00:00:00
2011-01-21	36,463,900	0.94	0.96	0.94	0.95	00:00:00
2011-01-24	21,169,700	0.95	0.96	0.94	0.96	00:00:00
2011-01-25	40,750,000	0.96	0.96	0.91	0.92	00:00:00
2011-01-26	16,413,200	0.92	0.93	0.90	0.90	00:00:00
2011-01-27	28,922,300	0.91	0.94	0.90	0.93	00:00:00
2011-01-28	22,495,800	0.93	0.94	0.92	0.92	00:00:00
2011-01-31	25,348,000	0.92	0.94	0.90	0.93	00:00:00
2011-02-01	55,982,300	0.93	0.94	0.90	0.91	00:00:00
2011-02-02	40,594,900	0.92	0.93	0.90	0.90	00:00:00
2011-02-03	36,627,300	0.91	0.91	0.89	0.90	00:00:00
2011-02-04	31,893,500	0.90	0.92	0.90	0.92	00:00:00
2011-02-07	49,043,400	0.91	0.95	0.91	0.95	00:00:00
2011-02-08	21,799,400	0.95	0.96	0.94	0.95	00:00:00
2011-02-09	17,454,800	0.95	0.96	0.94	0.95	00:00:00
2011-02-10	16,831,600	0.94	0.95	0.93	0.94	00:00:00
2011-02-11	12,777,200	0.94	0.95	0.93	0.94	00:00:00
2011-02-14	16,262,600	0.95	0.95	0.92	0.93	00:00:00
2011-02-15	63,972,400	0.93	0.98	0.93	0.98	00:00:00
2011-02-16	67,227,800	0.98	1.03	0.98	1.01	00:00:00
2011-02-17	41,410,000	1.01	1.04	1.00	1.02	00:00:00
2011-02-18	39,537,400	1.02	1.03	0.99	1.00	00:00:00
2011-02-21	29,601,600	1.00	1.00	0.96	0.96	00:00:00
2011-02-22	18,757,300	0.95	0.97	0.93	0.96	00:00:00
2011-02-23	21,986,700	0.96	0.97	0.95	0.96	00:00:00
2011-02-24	17,124,200	0.95	0.97	0.95	0.96	00:00:00
2011-02-25	17,078,600	0.97	0.99	0.96	0.98	00:00:00
2011-02-28	31,943,400	0.97	0.98	0.96	0.97	00:00:00
2011-03-01	28,544,800	0.97	0.98	0.94	0.95	00:00:00
2011-03-02	27,659,600	0.94	0.96	0.93	0.94	00:00:00
2011-03-03	35,345,000	0.95	0.96	0.92	0.93	00:00:00
2011-03-04	29,146,000	0.94	0.95	0.93	0.93	00:00:00
2011-03-07	26,470,400	0.93	0.95	0.91	0.94	00:00:00
2011-03-08	17,267,800	0.94	0.95	0.93	0.94	00:00:00
2011-03-09	14,886,400	0.94	0.95	0.93	0.95	00:00:00
2011-03-10	14,940,200	0.94	0.94	0.93	0.94	00:00:00
2011-03-11	18,644,500	0.94	0.95	0.93	0.93	00:00:00
2011-03-14	27,783,700	0.92	0.96	0.92	0.94	00:00:00
2011-03-15	39,998,600	0.93	0.95	0.92	0.94	00:00:00
2011-03-16	30,981,700	0.94	0.95	0.92	0.92	00:00:00
2011-03-17	23,287,800	0.92	0.94	0.92	0.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>