|
 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 | | 2012-08-21 | 380,704,600 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2012-08-22 | 293,237,400 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2012-08-23 | 173,245,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2012-08-24 | 99,924,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-08-27 | 94,486,400 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-08-28 | 137,484,300 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2012-08-29 | 264,851,700 | 0.22 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2012-08-30 | 120,219,600 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2012-08-31 | 188,033,400 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2012-09-03 | 107,768,200 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-09-04 | 142,801,300 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-09-05 | 129,587,100 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-09-06 | 278,438,900 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-09-07 | 649,208,700 | 0.25 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2012-09-10 | 399,738,200 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2012-09-11 | 328,389,900 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2012-09-12 | 404,873,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2012-09-13 | 210,908,100 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2012-09-14 | 262,385,700 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2012-09-17 | 191,677,700 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2012-09-18 | 153,147,200 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2012-09-19 | 221,456,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2012-09-20 | 232,796,500 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2012-09-21 | 235,097,900 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2012-09-24 | 104,458,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2012-09-25 | 112,404,200 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-09-26 | 149,929,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-09-27 | 126,022,200 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-09-28 | 140,263,400 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2012-10-01 | 151,753,600 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-10-02 | 136,105,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-10-03 | 110,734,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-10-04 | 104,114,600 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-10-05 | 129,373,100 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-10-08 | 81,581,600 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-10-09 | 198,810,100 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2012-10-10 | 148,700,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-10-11 | 176,274,400 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2012-10-12 | 101,548,600 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-10-15 | 88,037,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-10-16 | 105,024,700 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-10-17 | 172,814,700 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-10-18 | 343,418,900 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-10-19 | 189,437,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-10-22 | 148,410,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-10-23 | 106,213,300 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-10-24 | 91,955,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-10-25 | 85,038,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-10-26 | 104,205,900 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-10-29 | 113,590,300 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-10-30 | 71,820,600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-10-31 | 76,107,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-11-01 | 95,730,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-11-02 | 119,628,400 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-11-05 | 55,155,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-11-06 | 48,931,600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-11-07 | 86,957,600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-11-08 | 82,725,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-11-09 | 84,202,900 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-11-12 | 83,720,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-11-13 | 122,055,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-11-14 | 191,686,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-11-15 | 97,569,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-16 | 90,092,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-19 | 89,580,800 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-11-20 | 66,529,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-21 | 80,058,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-22 | 45,753,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-23 | 91,583,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-26 | 59,963,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-27 | 43,956,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-28 | 116,648,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-11-29 | 100,768,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-30 | 82,386,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-12-03 | 100,298,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-12-04 | 278,141,700 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2012-12-05 | 238,310,200 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-12-06 | 192,048,200 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-12-07 | 91,610,200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-12-10 | 161,839,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2012-12-11 | 101,914,400 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-12-12 | 127,203,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-12-13 | 107,914,700 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-12-14 | 54,339,200 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-12-17 | 252,284,100 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2012-12-18 | 311,632,600 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-12-19 | 189,760,800 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-12-20 | 133,861,700 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-12-21 | 134,536,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-12-24 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-12-25 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-12-26 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-12-27 | 172,499,700 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-12-28 | 134,109,600 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-12-31 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2013-01-01 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2013-01-02 | 177,923,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2013-01-03 | 167,873,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2013-01-04 | 837,924,100 | 0.24 | 0.27 | 0.23 | 0.26 | 00:00:00 | | 2013-01-07 | 89,028,700 | 0.27 | 0.31 | 0.27 | 0.28 | 00:00:00 | | 2013-01-08 | 620,160,600 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2013-01-09 | 652,062,200 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2013-01-10 | 504,345,800 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2013-01-11 | 284,106,900 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2013-01-14 | 453,191,600 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2013-01-15 | 347,684,200 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2013-01-16 | 431,095,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2013-01-17 | 224,988,700 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2013-01-18 | 194,788,800 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2013-01-21 | 133,978,400 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2013-02-05 | 434,253,200 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2013-02-12 | 166,606,900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2013-02-13 | 133,898,700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2013-02-18 | 138,600,400 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2013-02-19 | 155,167,300 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2013-02-20 | 84,134,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2013-02-25 | 255,147,900 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2013-02-28 | 174,919,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2013-03-01 | 143,426,600 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2013-03-05 | 112,627,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2013-03-06 | 131,876,100 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
