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
2011-03-17	23,287,800	0.92	0.94	0.92	0.94	00:00:00
2011-03-18	29,960,200	0.95	0.95	0.92	0.93	00:00:00
2011-03-21	17,950,900	0.94	0.94	0.92	0.94	00:00:00
2011-03-22	21,656,200	0.94	0.95	0.93	0.94	00:00:00
2011-03-23	13,076,500	0.93	0.94	0.93	0.94	00:00:00
2011-03-24	23,734,300	0.94	0.95	0.93	0.94	00:00:00
2011-03-25	14,808,400	0.94	0.94	0.93	0.94	00:00:00
2011-03-28	16,333,400	0.94	0.95	0.94	0.95	00:00:00
2011-03-29	79,899,900	0.96	0.97	0.89	0.90	00:00:00
2011-03-30	29,976,700	0.91	0.92	0.90	0.90	00:00:00
2011-03-31	34,730,600	0.90	0.91	0.87	0.88	00:00:00
2011-04-01	37,296,900	0.88	0.90	0.87	0.89	00:00:00
2011-04-04	35,693,600	0.88	0.88	0.85	0.88	00:00:00
2011-04-05	26,257,500	0.87	0.88	0.86	0.87	00:00:00
2011-04-06	49,892,500	0.87	0.92	0.86	0.92	00:00:00
2011-04-07	44,467,200	0.92	0.95	0.91	0.92	00:00:00
2011-04-08	33,837,500	0.92	0.94	0.90	0.93	00:00:00
2011-04-11	32,516,000	0.93	0.95	0.93	0.94	00:00:00
2011-04-12	63,757,700	0.94	0.99	0.93	0.96	00:00:00
2011-04-13	31,252,400	0.97	0.98	0.95	0.95	00:00:00
2011-04-14	42,646,000	0.95	0.95	0.91	0.93	00:00:00
2011-04-15	21,611,200	0.93	0.93	0.90	0.92	00:00:00
2011-04-18	38,435,500	0.92	0.92	0.87	0.88	00:00:00
2011-04-19	26,345,600	0.88	0.89	0.87	0.88	00:00:00
2011-04-20	24,954,000	0.89	0.90	0.87	0.88	00:00:00
2011-04-21	19,408,100	0.88	0.91	0.88	0.90	00:00:00
2011-04-26	15,385,300	0.90	0.92	0.90	0.90	00:00:00
2011-04-27	17,421,400	0.90	0.93	0.90	0.92	00:00:00
2011-04-28	13,899,900	0.92	0.93	0.91	0.91	00:00:00
2011-04-29	9,514,000	0.91	0.92	0.91	0.92	00:00:00
2011-05-02	12,375,000	0.92	0.92	0.91	0.91	00:00:00
2011-05-03	12,773,100	0.91	0.92	0.90	0.91	00:00:00
2011-05-04	19,549,200	0.91	0.92	0.89	0.90	00:00:00
2011-05-05	18,218,700	0.90	0.91	0.89	0.90	00:00:00
2011-05-06	20,456,900	0.90	0.92	0.89	0.91	00:00:00
2011-05-09	12,533,400	0.91	0.91	0.89	0.90	00:00:00
2011-05-10	14,722,000	0.90	0.92	0.89	0.91	00:00:00
2011-05-11	11,980,700	0.92	0.92	0.91	0.92	00:00:00
2011-05-12	14,273,700	0.91	0.92	0.90	0.92	00:00:00
2011-05-13	21,571,000	0.93	0.93	0.90	0.92	00:00:00
2011-05-16	19,943,700	0.92	0.92	0.89	0.90	00:00:00
2011-05-17	16,817,400	0.90	0.92	0.90	0.90	00:00:00
2011-05-18	8,595,800	0.90	0.91	0.89	0.90	00:00:00
2011-05-19	18,932,400	0.90	0.92	0.89	0.91	00:00:00
2011-05-20	18,518,700	0.91	0.92	0.89	0.89	00:00:00
2011-05-23	21,044,800	0.86	0.87	0.85	0.86	00:00:00
2011-05-24	21,769,000	0.86	0.87	0.83	0.85	00:00:00
2011-05-25	18,205,500	0.85	0.87	0.84	0.87	00:00:00
2011-05-26	21,214,800	0.86	0.89	0.85	0.86	00:00:00
2011-05-27	24,052,600	0.87	0.88	0.85	0.86	00:00:00
2011-05-30	11,234,900	0.86	0.86	0.84	0.85	00:00:00
2011-05-31	32,075,500	0.85	0.88	0.85	0.88	00:00:00
2011-06-01	137,104,700	0.85	0.86	0.81	0.81	00:00:00
2011-06-02	55,070,500	0.81	0.82	0.79	0.79	00:00:00
2011-06-03	69,146,700	0.80	0.80	0.77	0.80	00:00:00
2011-06-06	24,232,900	0.80	0.80	0.78	0.79	00:00:00
2011-06-07	68,100,400	0.79	0.79	0.75	0.77	00:00:00
2011-06-08	100,848,000	0.77	0.77	0.72	0.75	00:00:00
2011-06-09	61,293,500	0.76	0.77	0.73	0.77	00:00:00
2011-06-10	30,119,400	0.77	0.77	0.75	0.76	00:00:00
2011-06-13	15,088,900	0.76	0.77	0.75	0.76	00:00:00
2011-06-14	25,504,800	0.76	0.77	0.76	0.76	00:00:00
2011-06-15	26,741,900	0.76	0.76	0.73	0.74	00:00:00
2011-06-16	66,427,200	0.73	0.73	0.70	0.71	00:00:00
2011-06-17	87,449,600	0.69	0.72	0.68	0.71	00:00:00
2011-06-20	100,823,400	0.59	0.59	0.56	0.58	00:00:00
2011-06-21	69,644,100	0.58	0.59	0.57	0.59	00:00:00
2011-06-22	54,551,600	0.58	0.59	0.57	0.58	00:00:00
2011-06-23	113,685,900	0.57	0.57	0.54	0.55	00:00:00
2011-06-24	127,743,400	0.55	0.55	0.52	0.53	00:00:00
2011-06-27	107,712,700	0.53	0.54	0.51	0.51	00:00:00
2011-06-28	273,389,900	0.50	0.51	0.48	0.49	00:00:00
2011-06-29	247,215,000	0.49	0.52	0.49	0.51	00:00:00
2011-06-30	208,393,700	0.51	0.52	0.51	0.52	00:00:00
2011-07-01	292,157,700	0.52	0.56	0.52	0.55	00:00:00
2011-07-04	130,285,700	0.57	0.58	0.56	0.58	00:00:00
2011-07-05	70,853,800	0.58	0.58	0.57	0.57	00:00:00
2011-07-06	118,992,500	0.57	0.57	0.53	0.54	00:00:00
2011-07-07	85,087,200	0.54	0.56	0.53	0.53	00:00:00
2011-07-08	104,382,100	0.55	0.55	0.51	0.52	00:00:00
2011-07-11	110,067,200	0.51	0.52	0.49	0.49	00:00:00
2011-07-12	161,856,100	0.49	0.52	0.47	0.52	00:00:00
2011-07-13	124,172,700	0.51	0.53	0.50	0.52	00:00:00
2011-07-14	88,845,100	0.51	0.53	0.51	0.51	00:00:00
2011-07-15	63,226,800	0.50	0.51	0.49	0.50	00:00:00
2011-07-18	101,586,000	0.50	0.50	0.46	0.46	00:00:00
2011-07-19	75,333,000	0.46	0.48	0.46	0.48	00:00:00
2011-07-20	88,617,600	0.48	0.51	0.47	0.51	00:00:00
2011-07-21	162,353,700	0.51	0.55	0.49	0.54	00:00:00
2011-07-22	167,639,300	0.56	0.59	0.54	0.55	00:00:00
2011-07-25	95,609,000	0.54	0.54	0.51	0.51	00:00:00
2011-07-26	71,893,900	0.52	0.53	0.51	0.52	00:00:00
2011-07-27	71,035,600	0.52	0.53	0.50	0.52	00:00:00
2011-07-28	86,884,500	0.51	0.53	0.51	0.53	00:00:00
2011-07-29	41,537,600	0.52	0.53	0.51	0.52	00:00:00
2011-08-01	85,183,200	0.54	0.55	0.48	0.48	00:00:00
2011-08-02	94,061,400	0.48	0.49	0.46	0.47	00:00:00
2011-08-03	104,031,700	0.46	0.49	0.45	0.48	00:00:00
2011-08-04	70,292,400	0.49	0.50	0.46	0.46	00:00:00
2011-08-05	95,374,100	0.44	0.48	0.42	0.46	00:00:00
2011-08-08	86,831,100	0.46	0.49	0.45	0.46	00:00:00
2011-08-09	72,608,000	0.46	0.47	0.45	0.47	00:00:00
2011-08-10	97,552,100	0.48	0.48	0.42	0.42	00:00:00
2011-08-11	90,916,600	0.43	0.44	0.40	0.44	00:00:00
2011-08-12	57,585,500	0.44	0.46	0.42	0.46	00:00:00
2011-08-16	33,177,600	0.46	0.48	0.45	0.46	00:00:00
2011-08-17	30,768,000	0.47	0.49	0.47	0.48	00:00:00
2011-08-18	32,639,700	0.47	0.48	0.45	0.45	00:00:00
2011-08-19	32,820,100	0.45	0.45	0.44	0.44	00:00:00
2011-08-22	28,275,700	0.45	0.46	0.44	0.44	00:00:00
2011-08-23	36,247,800	0.45	0.45	0.43	0.43	00:00:00
2011-08-24	21,447,000	0.43	0.44	0.43	0.43	00:00:00
2011-08-25	42,263,200	0.44	0.45	0.43	0.45	00:00:00
2011-08-26	17,869,800	0.44	0.45	0.43	0.43	00:00:00
2011-08-29	25,176,300	0.44	0.44	0.43	0.43	00:00:00
2011-08-30	38,997,200	0.44	0.44	0.42	0.42	00:00:00
2011-08-31	56,940,900	0.42	0.43	0.41	0.43	00:00:00
2011-09-01	33,418,400	0.43	0.43	0.42	0.43	00:00:00
2011-09-02	37,667,400	0.42	0.42	0.41	0.41	00:00:00
2011-09-05	48,308,300	0.40	0.40	0.38	0.39	00:00:00
2011-09-06	41,627,700	0.39	0.40	0.37	0.37	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>