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
2011-09-06	41,627,700	0.39	0.40	0.37	0.37	00:00:00
2011-09-07	28,064,600	0.39	0.40	0.38	0.40	00:00:00
2011-09-08	25,499,700	0.40	0.41	0.39	0.40	00:00:00
2011-09-09	26,083,600	0.39	0.40	0.37	0.37	00:00:00
2011-09-12	43,472,800	0.37	0.38	0.35	0.37	00:00:00
2011-09-13	40,261,200	0.38	0.39	0.36	0.39	00:00:00
2011-09-14	26,281,300	0.38	0.39	0.38	0.39	00:00:00
2011-09-15	33,653,400	0.39	0.42	0.39	0.41	00:00:00
2011-09-16	77,547,400	0.42	0.42	0.40	0.41	00:00:00
2011-09-19	27,513,000	0.41	0.41	0.39	0.40	00:00:00
2011-09-20	27,109,500	0.39	0.40	0.39	0.40	00:00:00
2011-09-21	19,136,700	0.40	0.41	0.39	0.39	00:00:00
2011-09-22	38,153,300	0.38	0.39	0.37	0.37	00:00:00
2011-09-23	34,632,300	0.38	0.38	0.36	0.38	00:00:00
2011-09-26	47,567,100	0.38	0.41	0.38	0.40	00:00:00
2011-09-27	44,415,500	0.41	0.41	0.40	0.41	00:00:00
2011-09-28	34,038,200	0.40	0.42	0.40	0.41	00:00:00
2011-09-29	47,460,300	0.41	0.43	0.41	0.43	00:00:00
2011-09-30	31,151,900	0.42	0.44	0.41	0.42	00:00:00
2011-10-03	20,445,300	0.41	0.42	0.40	0.41	00:00:00
2011-10-04	39,036,300	0.41	0.41	0.39	0.39	00:00:00
2011-10-05	41,940,800	0.40	0.41	0.39	0.40	00:00:00
2011-10-06	42,266,700	0.41	0.42	0.40	0.42	00:00:00
2011-10-07	62,993,500	0.42	0.43	0.41	0.41	00:00:00
2011-10-10	58,521,600	0.42	0.42	0.40	0.41	00:00:00
2011-10-11	90,183,800	0.42	0.43	0.41	0.42	00:00:00
2011-10-12	87,381,600	0.42	0.43	0.41	0.42	00:00:00
2011-10-13	89,155,800	0.42	0.43	0.40	0.41	00:00:00
2011-10-14	72,435,800	0.41	0.42	0.40	0.41	00:00:00
2011-10-17	58,206,600	0.41	0.42	0.39	0.40	00:00:00
2011-10-18	54,262,200	0.39	0.40	0.38	0.39	00:00:00
2011-10-19	43,676,900	0.39	0.40	0.39	0.40	00:00:00
2011-10-20	64,098,800	0.39	0.39	0.35	0.35	00:00:00
2011-10-21	78,058,900	0.36	0.37	0.36	0.36	00:00:00
2011-10-24	49,298,100	0.37	0.38	0.36	0.36	00:00:00
2011-10-25	39,066,200	0.36	0.37	0.36	0.36	00:00:00
2011-10-26	31,497,000	0.36	0.37	0.36	0.36	00:00:00
2011-10-27	69,615,100	0.38	0.38	0.37	0.38	00:00:00
2011-10-28	71,826,100	0.38	0.38	0.36	0.36	00:00:00
2011-10-31	67,453,400	0.36	0.36	0.33	0.34	00:00:00
2011-11-01	63,179,600	0.33	0.33	0.30	0.30	00:00:00
2011-11-02	46,161,600	0.31	0.32	0.30	0.31	00:00:00
2011-11-03	62,868,700	0.30	0.32	0.29	0.32	00:00:00
2011-11-04	59,915,900	0.32	0.32	0.30	0.30	00:00:00
2011-11-07	118,791,600	0.30	0.31	0.29	0.29	00:00:00
2011-11-08	41,975,500	0.30	0.30	0.29	0.29	00:00:00
2011-11-09	50,023,800	0.30	0.30	0.28	0.28	00:00:00
2011-11-10	50,468,900	0.28	0.29	0.28	0.28	00:00:00
2011-11-11	64,221,700	0.29	0.30	0.28	0.29	00:00:00
2011-11-14	70,085,100	0.31	0.31	0.29	0.30	00:00:00
2011-11-15	51,022,100	0.30	0.30	0.28	0.29	00:00:00
2011-11-16	37,571,900	0.29	0.30	0.28	0.29	00:00:00
2011-11-17	26,847,800	0.29	0.29	0.28	0.28	00:00:00
2011-11-18	28,325,500	0.28	0.29	0.28	0.28	00:00:00
2011-11-21	28,542,300	0.29	0.29	0.27	0.27	00:00:00
2011-11-22	29,679,600	0.27	0.28	0.26	0.26	00:00:00
2011-11-23	35,512,200	0.26	0.27	0.25	0.25	00:00:00
2011-11-24	46,383,800	0.25	0.26	0.24	0.24	00:00:00
2011-11-25	73,402,500	0.25	0.25	0.23	0.24	00:00:00
2011-11-28	44,950,700	0.25	0.25	0.24	0.24	00:00:00
2011-11-29	46,524,400	0.24	0.25	0.24	0.24	00:00:00
2011-11-30	100,548,600	0.24	0.25	0.24	0.25	00:00:00
2011-12-01	85,814,800	0.25	0.26	0.25	0.25	00:00:00
2011-12-02	86,573,100	0.26	0.28	0.25	0.28	00:00:00
2011-12-05	116,695,700	0.28	0.31	0.28	0.30	00:00:00
2011-12-06	118,966,300	0.30	0.32	0.29	0.31	00:00:00
2011-12-07	156,165,800	0.32	0.32	0.29	0.29	00:00:00
2011-12-08	79,107,800	0.30	0.30	0.26	0.26	00:00:00
2011-12-09	83,847,100	0.26	0.28	0.26	0.28	00:00:00
2011-12-12	86,305,600	0.28	0.28	0.26	0.26	00:00:00
2011-12-13	72,237,200	0.26	0.26	0.25	0.25	00:00:00
2011-12-14	43,622,300	0.25	0.26	0.25	0.25	00:00:00
2011-12-15	55,725,700	0.25	0.26	0.25	0.26	00:00:00
2011-12-16	92,768,900	0.26	0.27	0.26	0.26	00:00:00
2011-12-19	51,808,600	0.26	0.27	0.25	0.25	00:00:00
2011-12-20	63,747,100	0.25	0.26	0.25	0.26	00:00:00
2011-12-21	69,330,600	0.27	0.27	0.25	0.25	00:00:00
2011-12-22	29,865,600	0.25	0.26	0.25	0.26	00:00:00
2011-12-23	27,466,600	0.26	0.27	0.26	0.26	00:00:00
2011-12-27	26,051,700	0.26	0.26	0.25	0.25	00:00:00
2011-12-28	34,350,400	0.25	0.26	0.25	0.25	00:00:00
2011-12-29	25,687,200	0.25	0.25	0.25	0.25	00:00:00
2011-12-30	12,363,800	0.25	0.25	0.25	0.25	00:00:00
2012-01-02	24,917,200	0.25	0.26	0.25	0.26	00:00:00
2012-01-03	70,535,200	0.26	0.27	0.26	0.27	00:00:00
2012-01-04	52,770,700	0.27	0.27	0.26	0.26	00:00:00
2012-01-05	77,899,600	0.26	0.26	0.23	0.24	00:00:00
2012-01-06	60,140,100	0.24	0.24	0.22	0.23	00:00:00
2012-01-09	80,507,300	0.23	0.23	0.20	0.20	00:00:00
2012-01-10	124,681,900	0.20	0.20	0.19	0.20	00:00:00
2012-01-11	93,219,700	0.20	0.21	0.20	0.21	00:00:00
2012-01-12	118,807,400	0.22	0.24	0.21	0.23	00:00:00
2012-01-13	107,981,000	0.24	0.25	0.22	0.22	00:00:00
2012-01-16	65,782,700	0.21	0.22	0.21	0.21	00:00:00
2012-01-17	100,378,400	0.22	0.22	0.21	0.21	00:00:00
2012-01-18	103,467,600	0.21	0.21	0.20	0.21	00:00:00
2012-01-19	222,446,900	0.21	0.21	0.21	0.21	00:00:00
2012-01-20	342,840,500	0.22	0.23	0.21	0.23	00:00:00
2012-01-23	347,049,200	0.23	0.26	0.23	0.26	00:00:00
2012-01-24	291,570,100	0.27	0.28	0.25	0.27	00:00:00
2012-01-25	283,074,400	0.28	0.30	0.27	0.29	00:00:00
2012-01-26	330,300,600	0.30	0.32	0.30	0.31	00:00:00
2012-01-27	214,364,200	0.30	0.31	0.29	0.30	00:00:00
2012-01-30	203,193,000	0.30	0.30	0.28	0.29	00:00:00
2012-01-31	207,188,100	0.29	0.30	0.29	0.29	00:00:00
2012-02-01	272,545,200	0.29	0.32	0.29	0.32	00:00:00
2012-02-02	381,965,100	0.33	0.35	0.33	0.35	00:00:00
2012-02-03	392,441,200	0.34	0.35	0.33	0.33	00:00:00
2012-02-06	244,610,100	0.33	0.35	0.33	0.34	00:00:00
2012-02-07	165,860,400	0.34	0.35	0.33	0.34	00:00:00
2012-02-08	199,662,400	0.34	0.35	0.34	0.34	00:00:00
2012-02-09	339,428,700	0.34	0.34	0.31	0.32	00:00:00
2012-02-10	174,345,500	0.32	0.33	0.31	0.32	00:00:00
2012-02-13	102,041,300	0.32	0.33	0.31	0.31	00:00:00
2012-02-14	136,767,600	0.31	0.31	0.30	0.30	00:00:00
2012-02-15	309,166,000	0.32	0.34	0.31	0.34	00:00:00
2012-02-16	283,665,400	0.34	0.35	0.33	0.34	00:00:00
2012-02-17	222,847,200	0.35	0.36	0.34	0.35	00:00:00
2012-02-20	135,299,400	0.35	0.36	0.35	0.36	00:00:00
2012-02-21	316,266,400	0.37	0.39	0.36	0.39	00:00:00
2012-02-22	361,020,800	0.40	0.42	0.40	0.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>