|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 4,048,000 | 4.62 | 4.63 | 4.45 | 4.51 | 00:00:00 | | 2000-12-05 | 2,905,000 | 4.51 | 4.64 | 4.45 | 4.57 | 00:00:00 | | 2000-12-06 | 2,436,000 | 4.57 | 4.65 | 4.48 | 4.57 | 00:00:00 | | 2000-12-07 | 2,972,000 | 4.48 | 4.56 | 4.36 | 4.54 | 00:00:00 | | 2000-12-08 | 779,000 | 4.56 | 4.62 | 4.51 | 4.57 | 00:00:00 | | 2000-12-11 | 2,257,000 | 4.63 | 4.64 | 4.52 | 4.64 | 00:00:00 | | 2000-12-12 | 2,585,000 | 4.56 | 4.75 | 4.54 | 4.69 | 00:00:00 | | 2000-12-13 | 2,806,000 | 4.68 | 4.75 | 4.63 | 4.75 | 00:00:00 | | 2000-12-14 | 4,781,000 | 4.68 | 4.79 | 4.50 | 4.63 | 00:00:00 | | 2000-12-15 | 9,735,000 | 4.48 | 4.58 | 4.46 | 4.51 | 00:00:00 | | 2000-12-18 | 3,811,000 | 4.55 | 4.55 | 4.40 | 4.55 | 00:00:00 | | 2000-12-19 | 3,596,000 | 4.51 | 4.65 | 4.42 | 4.65 | 00:00:00 | | 2000-12-20 | 3,035,000 | 4.54 | 4.61 | 4.45 | 4.61 | 00:00:00 | | 2000-12-21 | 3,704,000 | 4.57 | 4.70 | 4.48 | 4.70 | 00:00:00 | | 2000-12-22 | 11,380,000 | 4.62 | 4.69 | 4.54 | 4.63 | 00:00:00 | | 2000-12-25 | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 00:00:00 | | 2000-12-26 | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 00:00:00 | | 2000-12-27 | 2,291,000 | 4.55 | 4.66 | 4.51 | 4.64 | 00:00:00 | | 2000-12-28 | 3,739,000 | 4.61 | 4.74 | 4.55 | 4.74 | 00:00:00 | | 2000-12-29 | 2,251,000 | 4.67 | 4.74 | 4.60 | 4.74 | 00:00:00 | | 2001-01-01 | 0 | 4.74 | 4.74 | 4.74 | 4.74 | 00:00:00 | | 2001-01-02 | 2,285,000 | 4.76 | 4.76 | 4.57 | 4.70 | 00:00:00 | | 2001-01-03 | 2,251,000 | 4.58 | 4.70 | 4.58 | 4.68 | 00:00:00 | | 2001-01-04 | 5,376,000 | 4.63 | 4.71 | 4.53 | 4.64 | 00:00:00 | | 2001-01-05 | 8,098,000 | 4.55 | 4.71 | 4.47 | 4.69 | 00:00:00 | | 2001-01-08 | 3,595,000 | 4.62 | 4.70 | 4.62 | 4.70 | 00:00:00 | | 2001-01-09 | 3,134,000 | 4.69 | 4.75 | 4.64 | 4.70 | 00:00:00 | | 2001-01-10 | 3,984,000 | 4.67 | 4.73 | 4.65 | 4.69 | 00:00:00 | | 2001-01-11 | 3,916,000 | 4.66 | 4.77 | 4.63 | 4.76 | 00:00:00 | | 2001-01-12 | 2,523,000 | 4.74 | 4.76 | 4.69 | 4.73 | 00:00:00 | | 2001-01-15 | 1,995,000 | 4.69 | 4.79 | 4.69 | 4.78 | 00:00:00 | | 2001-01-16 | 2,630,000 | 4.73 | 4.77 | 4.70 | 4.74 | 00:00:00 | | 2001-01-17 | 8,283,000 | 4.73 | 4.80 | 4.70 | 4.77 | 00:00:00 | | 2001-01-18 | 9,980,000 | 4.74 | 4.95 | 4.74 | 4.89 | 00:00:00 | | 2001-01-19 | 6,795,000 | 4.97 | 4.97 | 4.87 | 4.87 | 00:00:00 | | 2001-01-22 | 5,988,000 | 4.89 | 5.05 | 4.84 | 5.02 | 00:00:00 | | 2001-01-23 | 3,747,000 | 5.00 | 5.04 | 4.94 | 5.00 | 00:00:00 | | 2001-01-24 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2001-01-25 | 3,710,000 | 4.97 | 5.02 | 4.92 | 4.99 | 00:00:00 | | 2001-01-26 | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 00:00:00 | | 2001-01-29 | 3,422,000 | 4.96 | 5.08 | 4.94 | 5.08 | 00:00:00 | | 2001-01-30 | 5,138,000 | 5.04 | 5.09 | 4.98 | 5.09 | 00:00:00 | | 2001-01-31 | 11,518,000 | 5.07 | 5.19 | 4.98 | 5.07 | 00:00:00 | | 2001-02-01 | 5,989,000 | 4.98 | 5.02 | 4.87 | 4.95 | 00:00:00 | | 2001-02-02 | 10,913,000 | 4.93 | 4.94 | 4.75 | 4.79 | 00:00:00 | | 2001-02-05 | 5,267,000 | 4.82 | 4.87 | 4.75 | 4.87 | 00:00:00 | | 2001-02-06 | 4,908,000 | 4.87 | 4.87 | 4.80 | 4.82 | 00:00:00 | | 2001-02-07 | 15,759,000 | 4.81 | 4.81 | 4.68 | 4.78 | 00:00:00 | | 2001-02-08 | 4,497,000 | 4.84 | 4.84 | 4.74 | 4.81 | 00:00:00 | | 2001-02-09 | 6,417,000 | 4.76 | 4.80 | 4.67 | 4.72 | 00:00:00 | | 2001-02-12 | 5,497,000 | 4.73 | 4.80 | 4.69 | 4.77 | 00:00:00 | | 2001-02-13 | 4,568,000 | 4.74 | 4.75 | 4.69 | 4.73 | 00:00:00 | | 2001-02-14 | 3,345,000 | 4.68 | 4.78 | 4.68 | 4.76 | 00:00:00 | | 2001-02-15 | 5,904,000 | 4.73 | 4.85 | 4.72 | 4.79 | 00:00:00 | | 2001-02-16 | 8,816,000 | 4.71 | 4.78 | 4.66 | 4.70 | 00:00:00 | | 2001-02-19 | 6,084,000 | 4.72 | 4.79 | 4.70 | 4.79 | 00:00:00 | | 2001-02-20 | 2,582,000 | 4.79 | 4.79 | 4.62 | 4.64 | 00:00:00 | | 2001-02-21 | 4,719,000 | 4.66 | 4.70 | 4.55 | 4.64 | 00:00:00 | | 2001-02-22 | 4,081,000 | 4.61 | 4.67 | 4.50 | 4.60 | 00:00:00 | | 2001-02-23 | 2,918,000 | 4.56 | 4.59 | 4.46 | 4.56 | 00:00:00 | | 2001-02-26 | 2,520,000 | 4.59 | 4.64 | 4.55 | 4.60 | 00:00:00 | | 2001-02-27 | 2,719,000 | 4.57 | 4.67 | 4.52 | 4.61 | 00:00:00 | | 2001-02-28 | 4,599,000 | 4.57 | 4.73 | 4.55 | 4.66 | 00:00:00 | | 2001-03-01 | 4,582,000 | 4.70 | 4.70 | 4.59 | 4.64 | 00:00:00 | | 2001-03-02 | 4,463,000 | 4.58 | 4.61 | 4.42 | 4.46 | 00:00:00 | | 2001-03-05 | 5,462,000 | 4.54 | 4.54 | 4.34 | 4.42 | 00:00:00 | | 2001-03-06 | 8,902,000 | 4.41 | 4.45 | 4.30 | 4.45 | 00:00:00 | | 2001-03-07 | 6,815,000 | 4.43 | 4.52 | 4.40 | 4.50 | 00:00:00 | | 2001-03-08 | 3,490,000 | 4.49 | 4.52 | 4.44 | 4.50 | 00:00:00 | | 2001-03-09 | 12,109,000 | 4.45 | 4.51 | 4.20 | 4.35 | 00:00:00 | | 2001-03-12 | 8,260,000 | 4.25 | 4.26 | 4.09 | 4.19 | 00:00:00 | | 2001-03-13 | 3,043,000 | 4.10 | 4.18 | 4.10 | 4.14 | 00:00:00 | | 2001-03-14 | 0 | 4.14 | 4.14 | 4.14 | 4.14 | 00:00:00 | | 2001-03-15 | 4,834,000 | 3.99 | 4.04 | 3.93 | 4.03 | 00:00:00 | | 2001-03-16 | 14,736,000 | 3.95 | 3.99 | 3.87 | 3.89 | 00:00:00 | | 2001-03-19 | 2,458,500 | 3.85 | 3.97 | 3.85 | 3.96 | 00:00:00 | | 2001-03-20 | 3,858,200 | 3.96 | 4.02 | 3.89 | 3.89 | 00:00:00 | | 2001-03-21 | 7,278,700 | 3.86 | 3.87 | 3.72 | 3.75 | 00:00:00 | | 2001-03-22 | 2,876,000 | 3.73 | 3.74 | 3.51 | 3.53 | 00:00:00 | | 2001-03-23 | 4,265,700 | 3.58 | 3.65 | 3.52 | 3.65 | 00:00:00 | | 2001-03-26 | 3,020,200 | 3.69 | 3.81 | 3.62 | 3.79 | 00:00:00 | | 2001-03-27 | 6,226,000 | 3.81 | 3.98 | 3.74 | 3.95 | 00:00:00 | | 2001-03-28 | 6,207,200 | 3.90 | 4.05 | 3.85 | 3.99 | 00:00:00 | | 2001-03-29 | 2,819,500 | 3.92 | 4.10 | 3.92 | 4.10 | 00:00:00 | | 2001-03-30 | 3,669,700 | 4.10 | 4.17 | 4.05 | 4.09 | 00:00:00 | | 2001-04-02 | 6,180,500 | 4.08 | 4.15 | 3.95 | 3.97 | 00:00:00 | | 2001-04-03 | 9,519,000 | 3.90 | 3.94 | 3.78 | 3.81 | 00:00:00 | | 2001-04-04 | 12,178,000 | 3.75 | 3.88 | 3.74 | 3.86 | 00:00:00 | | 2001-04-05 | 7,834,000 | 3.90 | 4.00 | 3.89 | 3.95 | 00:00:00 | | 2001-04-06 | 5,499,200 | 3.96 | 3.98 | 3.90 | 3.92 | 00:00:00 | | 2001-04-09 | 4,372,200 | 3.92 | 3.98 | 3.90 | 3.98 | 00:00:00 | | 2001-04-10 | 7,879,200 | 3.95 | 4.02 | 3.91 | 3.91 | 00:00:00 | | 2001-04-11 | 3,837,200 | 3.93 | 4.02 | 3.93 | 3.99 | 00:00:00 | | 2001-04-12 | 3,097,500 | 3.95 | 4.08 | 3.95 | 4.05 | 00:00:00 | | 2001-04-13 | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 | | 2001-04-16 | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 | | 2001-04-17 | 2,682,700 | 4.00 | 4.08 | 3.96 | 4.08 | 00:00:00 | | 2001-04-18 | 3,795,000 | 4.08 | 4.17 | 4.05 | 4.13 | 00:00:00 | | 2001-04-19 | 3,415,200 | 4.16 | 4.16 | 4.05 | 4.12 | 00:00:00 | | 2001-04-20 | 5,273,200 | 4.16 | 4.16 | 4.02 | 4.08 | 00:00:00 | | 2001-04-23 | 3,029,000 | 4.04 | 4.07 | 4.02 | 4.07 | 00:00:00 | | 2001-04-24 | 9,221,200 | 4.03 | 4.14 | 4.03 | 4.08 | 00:00:00 | | 2001-04-25 | 5,122,700 | 4.05 | 4.16 | 4.05 | 4.16 | 00:00:00 | | 2001-04-26 | 3,211,000 | 4.16 | 4.16 | 4.05 | 4.10 | 00:00:00 | | 2001-04-27 | 2,876,500 | 4.08 | 4.14 | 4.05 | 4.14 | 00:00:00 | | 2001-04-30 | 3,692,000 | 4.08 | 4.13 | 4.05 | 4.13 | 00:00:00 | | 2001-05-01 | 0 | 4.13 | 4.13 | 4.13 | 4.13 | 00:00:00 | | 2001-05-02 | 2,519,000 | 4.10 | 4.12 | 4.07 | 4.09 | 00:00:00 | | 2001-05-03 | 1,753,000 | 4.13 | 4.13 | 4.07 | 4.11 | 00:00:00 | | 2001-05-04 | 2,634,200 | 4.08 | 4.12 | 4.07 | 4.10 | 00:00:00 | | 2001-05-07 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2001-05-08 | 16,203,500 | 4.09 | 4.21 | 4.09 | 4.17 | 00:00:00 | | 2001-05-09 | 8,136,700 | 4.20 | 4.29 | 4.19 | 4.28 | 00:00:00 | | 2001-05-10 | 5,014,200 | 4.29 | 4.34 | 4.22 | 4.32 | 00:00:00 | | 2001-05-11 | 2,963,500 | 4.29 | 4.35 | 4.27 | 4.29 | 00:00:00 | | 2001-05-14 | 5,751,700 | 4.25 | 4.34 | 4.22 | 4.34 | 00:00:00 | | 2001-05-15 | 2,681,700 | 4.35 | 4.35 | 4.23 | 4.28 | 00:00:00 | | 2001-05-16 | 4,124,500 | 4.23 | 4.32 | 4.22 | 4.29 | 00:00:00 | | 2001-05-17 | 4,341,700 | 4.31 | 4.33 | 4.25 | 4.25 | 00:00:00 | | 2001-05-18 | 18,493,000 | 4.30 | 4.30 | 4.22 | 4.24 | 00:00:00 | | 2001-05-21 | 4,559,000 | 3.82 | 3.82 | 3.68 | 3.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
