|
 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 | | 2014-03-25 | 220,467,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-03-26 | 276,178,700 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2014-03-31 | 24,016,800 | 0.25 | 0.29 | 0.25 | 0.26 | 00:00:00 | | 2014-04-01 | 1,035,242,600 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2014-04-02 | 134,744,700 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2014-04-07 | 394,377,800 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2014-04-14 | 467,197,800 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2014-05-02 | 198,794,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-07-07 | 51,624,100 | 1.50 | 1.52 | 1.45 | 1.45 | 00:00:00 | | 2014-07-08 | 117,866,300 | 1.46 | 1.47 | 1.36 | 1.36 | 00:00:00 | | 2014-07-09 | 90,300,600 | 1.37 | 1.42 | 1.36 | 1.40 | 00:00:00 | | 2014-07-17 | 40,020,600 | 1.37 | 1.37 | 1.33 | 1.33 | 00:00:00 | | 2014-07-18 | 32,288,900 | 1.32 | 1.33 | 1.30 | 1.32 | 00:00:00 | | 2014-08-07 | 69,480,200 | 1.20 | 1.23 | 1.12 | 1.14 | 00:00:00 | | 2014-08-08 | 175,427,700 | 1.02 | 1.09 | 1.01 | 1.05 | 00:00:00 | | 2014-08-12 | 92,960,800 | 1.02 | 1.10 | 0.99 | 1.08 | 00:00:00 | | 2014-08-13 | 52,397,200 | 1.08 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2014-08-14 | 36,373,700 | 1.06 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2014-08-15 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2014-08-25 | 75,245,900 | 1.12 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2014-08-28 | 58,606,800 | 1.16 | 1.18 | 1.13 | 1.13 | 00:00:00 | | 2014-08-29 | 27,515,200 | 1.13 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2014-09-04 | 116,552,400 | 1.13 | 1.19 | 1.11 | 1.19 | 00:00:00 | | 2014-09-05 | 53,780,500 | 1.19 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2014-09-08 | 40,450,300 | 1.18 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2014-09-11 | 32,972,800 | 1.13 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2014-09-12 | 51,954,300 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2014-10-02 | 119,249,800 | 1.03 | 1.04 | 0.98 | 0.98 | 00:00:00 | | 2014-10-03 | 59,984,900 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2014-10-06 | 49,038,500 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2014-10-07 | 58,703,000 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2014-10-08 | 51,963,200 | 1.00 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2014-10-14 | 90,380,000 | 1.00 | 1.01 | 0.95 | 0.97 | 00:00:00 | | 2014-10-15 | 141,382,700 | 0.97 | 0.98 | 0.89 | 0.89 | 00:00:00 | | 2014-10-20 | 117,277,400 | 0.84 | 0.86 | 0.81 | 0.84 | 00:00:00 | | 2014-10-21 | 201,479,900 | 0.83 | 0.92 | 0.83 | 0.88 | 00:00:00 | | 2014-10-22 | 139,077,200 | 0.88 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2014-10-23 | 118,412,800 | 0.91 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2014-10-24 | 266,032,600 | 0.90 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2014-10-28 | 127,951,500 | 0.81 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2014-10-29 | 112,578,200 | 0.81 | 0.83 | 0.73 | 0.73 | 00:00:00 | | 2014-11-11 | 129,745,000 | 0.67 | 0.71 | 0.66 | 0.68 | 00:00:00 | | 2014-11-12 | 57,543,000 | 0.68 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2014-11-13 | 95,213,200 | 0.64 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2014-11-14 | 71,300,300 | 0.66 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2014-11-24 | 52,843,300 | 0.67 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2014-11-27 | 38,292,100 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2014-11-28 | 44,800,000 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2014-12-02 | 36,577,600 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2014-12-03 | 48,868,000 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2014-12-09 | 84,997,300 | 0.59 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2014-12-10 | 50,342,500 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2014-12-11 | 48,313,900 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2014-12-12 | 52,408,800 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2014-12-15 | 103,358,600 | 0.58 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2014-12-18 | 60,933,100 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2014-12-19 | 117,150,600 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2014-12-23 | 95,056,200 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2014-12-24 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2014-12-25 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2014-12-26 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2014-12-29 | 49,055,400 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2015-01-12 | 79,419,800 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2015-01-19 | 121,096,700 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2015-01-22 | 139,721,100 | 0.50 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2015-01-23 | 110,072,000 | 0.52 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2015-01-26 | 74,243,400 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2015-02-02 | 224,426,900 | 0.40 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2015-02-05 | 122,276,800 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2015-02-06 | 160,436,000 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2015-02-09 | 130,364,200 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2015-02-12 | 324,558,400 | 0.41 | 0.51 | 0.40 | 0.49 | 00:00:00 | | 2015-02-13 | 304,194,300 | 0.50 | 0.51 | 0.47 | 0.48 | 00:00:00 | | 2015-02-24 | 258,723,000 | 0.63 | 0.63 | 0.58 | 0.61 | 00:00:00 | | 2015-02-25 | 131,006,000 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2015-02-26 | 99,630,900 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2015-02-27 | 124,380,300 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2015-03-05 | 180,146,400 | 0.57 | 0.58 | 0.54 | 0.56 | 00:00:00 | | 2015-03-06 | 214,179,200 | 0.57 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2015-03-10 | 102,343,600 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2015-03-11 | 120,059,100 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2015-03-16 | 109,580,800 | 0.59 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2015-03-17 | 76,479,300 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2015-03-18 | 86,388,600 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2015-03-23 | 86,827,300 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2015-03-30 | 42,810,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-03-31 | 68,728,700 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2015-04-01 | 96,969,600 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2015-04-06 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2015-04-07 | 62,542,400 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2015-04-08 | 74,367,500 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2015-04-16 | 67,817,400 | 0.62 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2015-04-17 | 89,743,400 | 0.60 | 0.61 | 0.57 | 0.58 | 00:00:00 | | 2015-04-21 | 58,035,300 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2015-04-22 | 49,195,100 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2015-04-30 | 56,488,100 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2015-05-01 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-05-12 | 131,018,200 | 0.59 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2015-05-13 | 141,898,800 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2015-05-14 | 91,908,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-05-15 | 125,872,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-05-18 | 12,051,500 | 10.85 | 11.10 | 10.29 | 10.50 | 00:00:00 | | 2015-06-08 | 29,599,900 | 1.77 | 1.80 | 1.74 | 1.76 | 00:00:00 | | 2015-06-18 | 69,637,800 | 1.86 | 1.87 | 1.79 | 1.83 | 00:00:00 | | 2015-06-19 | 77,692,500 | 1.82 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2015-06-23 | 66,072,800 | 1.97 | 1.98 | 1.94 | 1.96 | 00:00:00 | | 2015-06-24 | 85,368,300 | 1.97 | 1.99 | 1.88 | 1.92 | 00:00:00 | | 2015-06-25 | 100,332,300 | 1.90 | 2.00 | 1.90 | 1.94 | 00:00:00 | | 2015-06-26 | 57,427,000 | 1.94 | 1.98 | 1.91 | 1.97 | 00:00:00 | | 2015-07-07 | 143,440,900 | 1.57 | 1.59 | 1.42 | 1.42 | 00:00:00 | | 2015-07-08 | 123,645,900 | 1.43 | 1.54 | 1.43 | 1.51 | 00:00:00 | | 2015-07-16 | 55,356,500 | 1.80 | 1.82 | 1.79 | 1.81 | 00:00:00 | | 2015-07-17 | 46,801,500 | 1.82 | 1.85 | 1.79 | 1.83 | 00:00:00 | | 2015-07-23 | 35,289,100 | 1.89 | 1.91 | 1.87 | 1.88 | 00:00:00 | | 2015-07-24 | 24,554,400 | 1.88 | 1.89 | 1.84 | 1.85 | 00:00:00 | | 2015-08-06 | 53,994,400 | 1.81 | 1.84 | 1.79 | 1.81 | 00:00:00 | | 2015-08-07 | 174,246,600 | 1.88 | 1.99 | 1.87 | 1.97 | 00:00:00 | | 2015-08-10 | 62,133,800 | 1.99 | 2.02 | 1.95 | 1.99 | 00:00:00 | | 2015-08-20 | 47,938,400 | 1.93 | 1.96 | 1.86 | 1.88 | 00:00:00 | | 2015-08-21 | 60,474,700 | 1.84 | 1.91 | 1.81 | 1.81 | 00:00:00 | | 2015-08-24 | 81,823,300 | 1.76 | 1.78 | 1.63 | 1.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
