|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-05-21 | 4,559,000 | 3.82 | 3.82 | 3.68 | 3.79 | 00:00:00 | 2001-05-22 | 20,615,200 | 3.80 | 3.87 | 3.78 | 3.85 | 00:00:00 | 2001-05-23 | 5,458,700 | 3.86 | 3.94 | 3.85 | 3.91 | 00:00:00 | 2001-05-24 | 5,833,700 | 3.94 | 4.01 | 3.91 | 3.93 | 00:00:00 | 2001-05-25 | 3,821,500 | 3.94 | 3.96 | 3.89 | 3.96 | 00:00:00 | 2001-05-28 | 2,819,700 | 3.93 | 4.02 | 3.92 | 4.00 | 00:00:00 | 2001-05-29 | 6,854,200 | 4.02 | 4.10 | 3.96 | 3.96 | 00:00:00 | 2001-05-30 | 3,319,700 | 3.97 | 4.04 | 3.96 | 3.99 | 00:00:00 | 2001-05-31 | 3,836,000 | 3.94 | 4.03 | 3.91 | 3.97 | 00:00:00 | 2001-06-01 | 18,024,200 | 3.97 | 4.08 | 3.95 | 4.00 | 00:00:00 | 2001-06-04 | 5,146,000 | 4.03 | 4.04 | 3.93 | 3.99 | 00:00:00 | 2001-06-05 | 3,298,200 | 3.97 | 3.99 | 3.90 | 3.90 | 00:00:00 | 2001-06-06 | 7,672,000 | 3.91 | 3.93 | 3.80 | 3.82 | 00:00:00 | 2001-06-07 | 2,965,500 | 3.82 | 3.89 | 3.81 | 3.85 | 00:00:00 | 2001-06-08 | 3,229,000 | 3.88 | 3.91 | 3.85 | 3.90 | 00:00:00 | 2001-06-11 | 3,337,200 | 3.86 | 3.91 | 3.83 | 3.85 | 00:00:00 | 2001-06-12 | 4,701,200 | 3.85 | 3.87 | 3.80 | 3.83 | 00:00:00 | 2001-06-13 | 2,890,200 | 3.82 | 3.86 | 3.82 | 3.84 | 00:00:00 | 2001-06-14 | 3,462,200 | 3.82 | 3.84 | 3.75 | 3.76 | 00:00:00 | 2001-06-15 | 12,960,000 | 3.72 | 3.86 | 3.72 | 3.74 | 00:00:00 | 2001-06-18 | 3,500,000 | 3.78 | 3.84 | 3.72 | 3.72 | 00:00:00 | 2001-06-19 | 3,216,000 | 3.73 | 3.75 | 3.67 | 3.70 | 00:00:00 | 2001-06-20 | 3,010,200 | 3.66 | 3.75 | 3.64 | 3.75 | 00:00:00 | 2001-06-21 | 2,292,000 | 3.73 | 3.78 | 3.70 | 3.76 | 00:00:00 | 2001-06-22 | 1,747,700 | 3.73 | 3.78 | 3.72 | 3.76 | 00:00:00 | 2001-06-25 | 3,631,500 | 3.73 | 3.83 | 3.73 | 3.77 | 00:00:00 | 2001-06-26 | 3,692,700 | 3.74 | 3.74 | 3.65 | 3.69 | 00:00:00 | 2001-06-27 | 2,367,700 | 3.68 | 3.76 | 3.68 | 3.70 | 00:00:00 | 2001-06-28 | 3,118,000 | 3.71 | 3.77 | 3.65 | 3.75 | 00:00:00 | 2001-06-29 | 3,085,200 | 3.73 | 3.75 | 3.65 | 3.68 | 00:00:00 | 2001-07-02 | 2,736,500 | 3.74 | 3.75 | 3.69 | 3.74 | 00:00:00 | 2001-07-03 | 1,840,200 | 3.72 | 3.74 | 3.68 | 3.70 | 00:00:00 | 2001-07-04 | 1,570,500 | 3.68 | 3.73 | 3.68 | 3.70 | 00:00:00 | 2001-07-05 | 2,071,500 | 3.68 | 3.73 | 3.65 | 3.72 | 00:00:00 | 2001-07-06 | 3,406,200 | 3.68 | 3.70 | 3.63 | 3.64 | 00:00:00 | 2001-07-09 | 2,129,700 | 3.63 | 3.68 | 3.62 | 3.67 | 00:00:00 | 2001-07-10 | 6,793,700 | 3.64 | 3.68 | 3.56 | 3.56 | 00:00:00 | 2001-07-11 | 3,630,700 | 3.54 | 3.59 | 3.46 | 3.46 | 00:00:00 | 2001-07-12 | 2,816,200 | 3.47 | 3.52 | 3.41 | 3.43 | 00:00:00 | 2001-07-13 | 0 | 3.43 | 3.43 | 3.43 | 3.43 | 00:00:00 | 2001-07-16 | 3,254,700 | 3.41 | 3.45 | 3.35 | 3.36 | 00:00:00 | 2001-07-17 | 4,035,500 | 3.35 | 3.41 | 3.34 | 3.38 | 00:00:00 | 2001-07-18 | 1,928,000 | 3.39 | 3.41 | 3.33 | 3.37 | 00:00:00 | 2001-07-19 | 2,813,200 | 3.40 | 3.46 | 3.35 | 3.40 | 00:00:00 | 2001-07-20 | 5,113,700 | 3.31 | 3.37 | 3.29 | 3.36 | 00:00:00 | 2001-07-23 | 2,314,000 | 3.38 | 3.40 | 3.32 | 3.38 | 00:00:00 | 2001-07-24 | 2,634,700 | 3.38 | 3.38 | 3.32 | 3.34 | 00:00:00 | 2001-07-25 | 3,089,000 | 3.32 | 3.42 | 3.32 | 3.37 | 00:00:00 | 2001-07-26 | 2,516,000 | 3.40 | 3.42 | 3.34 | 3.42 | 00:00:00 | 2001-07-27 | 6,911,000 | 3.40 | 3.57 | 3.40 | 3.57 | 00:00:00 | 2001-07-30 | 7,739,000 | 3.59 | 3.67 | 3.57 | 3.64 | 00:00:00 | 2001-07-31 | 4,510,000 | 3.65 | 3.67 | 3.56 | 3.65 | 00:00:00 | 2001-08-01 | 2,203,000 | 3.61 | 3.66 | 3.58 | 3.66 | 00:00:00 | 2001-08-02 | 3,485,700 | 3.63 | 3.72 | 3.60 | 3.65 | 00:00:00 | 2001-08-03 | 1,597,500 | 3.63 | 3.66 | 3.61 | 3.65 | 00:00:00 | 2001-08-06 | 1,304,500 | 3.63 | 3.66 | 3.59 | 3.64 | 00:00:00 | 2001-08-07 | 1,604,500 | 3.62 | 3.66 | 3.60 | 3.63 | 00:00:00 | 2001-08-08 | 2,267,200 | 3.62 | 3.69 | 3.59 | 3.68 | 00:00:00 | 2001-08-09 | 2,183,000 | 3.64 | 3.67 | 3.62 | 3.66 | 00:00:00 | 2001-08-10 | 11,591,200 | 3.64 | 3.65 | 3.44 | 3.52 | 00:00:00 | 2001-08-13 | 4,920,000 | 3.48 | 3.57 | 3.42 | 3.48 | 00:00:00 | 2001-08-14 | 6,374,000 | 3.49 | 3.50 | 3.45 | 3.49 | 00:00:00 | 2001-08-15 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | 2001-08-16 | 3,365,000 | 3.46 | 3.48 | 3.42 | 3.44 | 00:00:00 | 2001-08-17 | 4,174,700 | 3.47 | 3.47 | 3.41 | 3.43 | 00:00:00 | 2001-08-20 | 3,385,500 | 3.44 | 3.44 | 3.37 | 3.40 | 00:00:00 | 2001-08-21 | 2,835,000 | 3.39 | 3.41 | 3.36 | 3.40 | 00:00:00 | 2001-08-22 | 11,942,500 | 3.37 | 3.51 | 3.35 | 3.50 | 00:00:00 | 2001-08-23 | 2,543,000 | 3.51 | 3.52 | 3.46 | 3.50 | 00:00:00 | 2001-08-24 | 3,331,200 | 3.51 | 3.51 | 3.47 | 3.51 | 00:00:00 | 2001-08-27 | 1,445,000 | 3.50 | 3.51 | 3.47 | 3.47 | 00:00:00 | 2001-08-28 | 2,178,700 | 3.47 | 3.50 | 3.42 | 3.47 | 00:00:00 | 2001-08-29 | 1,406,200 | 3.45 | 3.46 | 3.42 | 3.44 | 00:00:00 | 2001-08-30 | 3,343,500 | 3.45 | 3.45 | 3.34 | 3.38 | 00:00:00 | 2001-08-31 | 3,477,700 | 3.39 | 3.44 | 3.38 | 3.44 | 00:00:00 | 2001-09-03 | 1,244,200 | 3.40 | 3.45 | 3.38 | 3.45 | 00:00:00 | 2001-09-04 | 2,605,200 | 3.44 | 3.45 | 3.38 | 3.42 | 00:00:00 | 2001-09-05 | 2,693,700 | 3.38 | 3.42 | 3.34 | 3.39 | 00:00:00 | 2001-09-06 | 14,531,700 | 3.38 | 3.40 | 3.17 | 3.23 | 00:00:00 | 2001-09-07 | 5,773,500 | 3.16 | 3.26 | 3.12 | 3.18 | 00:00:00 | 2001-09-10 | 3,329,700 | 3.16 | 3.20 | 3.12 | 3.15 | 00:00:00 | 2001-09-11 | 6,870,000 | 3.17 | 3.24 | 2.85 | 2.88 | 00:00:00 | 2001-09-12 | 8,345,200 | 2.68 | 3.09 | 2.68 | 2.97 | 00:00:00 | 2001-09-13 | 6,350,700 | 2.93 | 3.10 | 2.90 | 3.03 | 00:00:00 | 2001-09-14 | 5,820,000 | 3.07 | 3.09 | 2.80 | 2.97 | 00:00:00 | 2001-09-17 | 7,848,700 | 2.89 | 2.98 | 2.79 | 2.89 | 00:00:00 | 2001-09-18 | 7,445,500 | 2.82 | 2.85 | 2.64 | 2.67 | 00:00:00 | 2001-09-19 | 6,619,000 | 2.63 | 2.75 | 2.62 | 2.68 | 00:00:00 | 2001-09-20 | 8,812,500 | 2.65 | 2.65 | 2.55 | 2.58 | 00:00:00 | 2001-09-21 | 15,771,700 | 2.48 | 2.62 | 2.41 | 2.50 | 00:00:00 | 2001-09-24 | 6,100,200 | 2.53 | 2.74 | 2.52 | 2.72 | 00:00:00 | 2001-09-25 | 7,258,200 | 2.70 | 2.81 | 2.60 | 2.76 | 00:00:00 | 2001-09-26 | 6,415,200 | 2.73 | 2.82 | 2.68 | 2.75 | 00:00:00 | 2001-09-27 | 4,221,500 | 2.70 | 2.81 | 2.68 | 2.78 | 00:00:00 | 2001-09-28 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | 2001-10-01 | 4,985,200 | 2.85 | 2.85 | 2.69 | 2.80 | 00:00:00 | 2001-10-02 | 5,972,000 | 2.77 | 2.89 | 2.61 | 2.68 | 00:00:00 | 2001-10-03 | 5,364,000 | 2.66 | 2.69 | 2.58 | 2.64 | 00:00:00 | 2001-10-04 | 5,816,500 | 2.69 | 2.74 | 2.62 | 2.68 | 00:00:00 | 2001-10-05 | 3,641,000 | 2.65 | 2.75 | 2.63 | 2.65 | 00:00:00 | 2001-10-08 | 3,591,000 | 2.62 | 2.76 | 2.59 | 2.74 | 00:00:00 | 2001-10-09 | 4,590,200 | 2.70 | 2.74 | 2.64 | 2.65 | 00:00:00 | 2001-10-10 | 6,267,000 | 2.62 | 2.70 | 2.58 | 2.70 | 00:00:00 | 2001-10-11 | 9,227,200 | 2.70 | 2.85 | 2.70 | 2.84 | 00:00:00 | 2001-10-12 | 6,117,000 | 2.83 | 2.90 | 2.74 | 2.81 | 00:00:00 | 2001-10-15 | 3,324,200 | 2.77 | 2.79 | 2.71 | 2.71 | 00:00:00 | 2001-10-16 | 0 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 | 2001-10-17 | 5,996,200 | 2.77 | 2.80 | 2.74 | 2.78 | 00:00:00 | 2001-10-18 | 3,457,200 | 2.72 | 2.81 | 2.71 | 2.80 | 00:00:00 | 2001-10-19 | 5,364,700 | 2.83 | 2.83 | 2.75 | 2.81 | 00:00:00 | 2001-10-22 | 3,603,500 | 2.80 | 2.86 | 2.77 | 2.85 | 00:00:00 | 2001-10-23 | 7,254,000 | 2.86 | 2.89 | 2.74 | 2.83 | 00:00:00 | 2001-10-24 | 5,452,500 | 2.80 | 2.87 | 2.80 | 2.82 | 00:00:00 | 2001-10-25 | 3,904,000 | 2.83 | 2.88 | 2.71 | 2.72 | 00:00:00 | 2001-10-26 | 0 | 2.72 | 2.72 | 2.72 | 2.72 | 00:00:00 | 2001-10-29 | 4,477,200 | 2.79 | 2.87 | 2.76 | 2.80 | 00:00:00 | 2001-10-30 | 6,016,700 | 2.77 | 2.80 | 2.62 | 2.69 | 00:00:00 | 2001-10-31 | 5,545,700 | 2.68 | 2.79 | 2.65 | 2.71 | 00:00:00 | 2001-11-01 | 3,500,000 | 2.69 | 2.72 | 2.67 | 2.70 | 00:00:00 | 2001-11-02 | 3,691,200 | 2.71 | 2.74 | 2.65 | 2.67 | 00:00:00 | 2001-11-05 | 4,006,000 | 2.72 | 2.80 | 2.72 | 2.77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|