|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-11-05 | 4,006,000 | 2.72 | 2.80 | 2.72 | 2.77 | 00:00:00 | 2001-11-06 | 5,947,200 | 2.79 | 2.85 | 2.78 | 2.83 | 00:00:00 | 2001-11-07 | 2,938,700 | 2.87 | 2.87 | 2.78 | 2.83 | 00:00:00 | 2001-11-08 | 6,492,000 | 2.82 | 2.96 | 2.82 | 2.92 | 00:00:00 | 2001-11-09 | 8,039,700 | 2.89 | 2.91 | 2.82 | 2.84 | 00:00:00 | 2001-11-12 | 5,325,000 | 2.81 | 2.87 | 2.65 | 2.79 | 00:00:00 | 2001-11-13 | 3,689,200 | 2.81 | 2.89 | 2.77 | 2.89 | 00:00:00 | 2001-11-14 | 7,521,000 | 2.91 | 2.91 | 2.81 | 2.82 | 00:00:00 | 2001-11-15 | 6,965,000 | 2.85 | 2.98 | 2.85 | 2.98 | 00:00:00 | 2001-11-16 | 9,551,200 | 2.96 | 3.12 | 2.94 | 3.10 | 00:00:00 | 2001-11-19 | 9,867,200 | 3.10 | 3.14 | 3.02 | 3.06 | 00:00:00 | 2001-11-20 | 6,802,200 | 3.07 | 3.10 | 2.97 | 2.97 | 00:00:00 | 2001-11-21 | 4,522,200 | 2.99 | 3.05 | 2.99 | 3.01 | 00:00:00 | 2001-11-22 | 2,881,500 | 3.01 | 3.05 | 2.98 | 2.99 | 00:00:00 | 2001-11-23 | 2,826,500 | 3.00 | 3.05 | 2.99 | 3.05 | 00:00:00 | 2001-11-26 | 6,629,500 | 3.06 | 3.14 | 3.06 | 3.12 | 00:00:00 | 2001-11-27 | 3,934,000 | 3.11 | 3.15 | 2.97 | 3.01 | 00:00:00 | 2001-11-28 | 4,675,500 | 3.01 | 3.07 | 2.95 | 3.06 | 00:00:00 | 2001-11-29 | 3,772,200 | 3.03 | 3.05 | 2.97 | 3.04 | 00:00:00 | 2001-11-30 | 9,636,700 | 3.03 | 3.05 | 2.89 | 2.93 | 00:00:00 | 2001-12-03 | 2,978,000 | 2.91 | 2.94 | 2.86 | 2.93 | 00:00:00 | 2001-12-04 | 3,153,500 | 2.96 | 2.97 | 2.92 | 2.97 | 00:00:00 | 2001-12-05 | 3,474,700 | 2.98 | 3.04 | 2.95 | 3.04 | 00:00:00 | 2001-12-06 | 5,815,700 | 3.04 | 3.09 | 2.96 | 2.96 | 00:00:00 | 2001-12-07 | 4,045,700 | 2.99 | 3.02 | 2.92 | 2.92 | 00:00:00 | 2001-12-10 | 2,847,200 | 2.92 | 2.95 | 2.90 | 2.91 | 00:00:00 | 2001-12-11 | 2,600,500 | 2.90 | 2.95 | 2.89 | 2.94 | 00:00:00 | 2001-12-12 | 2,233,700 | 2.94 | 2.95 | 2.86 | 2.88 | 00:00:00 | 2001-12-13 | 7,221,500 | 2.88 | 2.89 | 2.69 | 2.78 | 00:00:00 | 2001-12-14 | 4,242,500 | 2.78 | 2.78 | 2.68 | 2.70 | 00:00:00 | 2001-12-17 | 5,046,700 | 2.68 | 2.78 | 2.68 | 2.78 | 00:00:00 | 2001-12-18 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | 2001-12-19 | 11,483,700 | 2.68 | 2.73 | 2.68 | 2.70 | 00:00:00 | 2001-12-20 | 15,157,200 | 2.70 | 2.71 | 2.63 | 2.70 | 00:00:00 | 2001-12-21 | 10,889,700 | 2.61 | 2.79 | 2.61 | 2.71 | 00:00:00 | 2001-12-24 | 0 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 | 2001-12-25 | 0 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 | 2001-12-26 | 0 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 | 2001-12-27 | 1,981,700 | 2.73 | 2.76 | 2.70 | 2.74 | 00:00:00 | 2001-12-28 | 3,507,000 | 2.77 | 2.85 | 2.74 | 2.80 | 00:00:00 | 2001-12-31 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2002-01-01 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2002-01-02 | 2,777,000 | 2.79 | 2.86 | 2.76 | 2.76 | 00:00:00 | 2002-01-03 | 3,473,200 | 2.77 | 2.81 | 2.73 | 2.78 | 00:00:00 | 2002-01-04 | 3,841,000 | 2.79 | 2.81 | 2.74 | 2.76 | 00:00:00 | 2002-01-07 | 4,071,000 | 2.76 | 2.83 | 2.74 | 2.79 | 00:00:00 | 2002-01-08 | 10,516,000 | 2.78 | 2.80 | 2.75 | 2.77 | 00:00:00 | 2002-01-09 | 9,757,500 | 2.76 | 2.86 | 2.74 | 2.86 | 00:00:00 | 2002-01-10 | 6,677,200 | 2.81 | 2.88 | 2.78 | 2.79 | 00:00:00 | 2002-01-11 | 6,431,700 | 2.81 | 2.83 | 2.74 | 2.79 | 00:00:00 | 2002-01-14 | 4,514,900 | 2.79 | 2.79 | 2.71 | 2.74 | 00:00:00 | 2002-01-15 | 4,716,000 | 2.74 | 2.75 | 2.69 | 2.74 | 00:00:00 | 2002-01-16 | 14,117,600 | 2.72 | 2.80 | 2.69 | 2.80 | 00:00:00 | 2002-01-17 | 10,339,200 | 2.83 | 2.87 | 2.80 | 2.84 | 00:00:00 | 2002-01-18 | 7,067,700 | 2.84 | 2.88 | 2.82 | 2.88 | 00:00:00 | 2002-01-21 | 3,448,300 | 2.88 | 2.88 | 2.81 | 2.85 | 00:00:00 | 2002-01-22 | 3,076,700 | 2.82 | 2.88 | 2.82 | 2.86 | 00:00:00 | 2002-01-23 | 14,230,800 | 2.83 | 2.94 | 2.83 | 2.93 | 00:00:00 | 2002-01-24 | 8,748,600 | 2.94 | 2.98 | 2.91 | 2.98 | 00:00:00 | 2002-01-25 | 10,845,300 | 2.96 | 2.99 | 2.92 | 2.99 | 00:00:00 | 2002-01-28 | 6,215,600 | 3.00 | 3.02 | 2.98 | 3.02 | 00:00:00 | 2002-01-29 | 5,661,800 | 3.00 | 3.07 | 2.96 | 3.06 | 00:00:00 | 2002-01-30 | 28,403,300 | 3.01 | 3.07 | 2.86 | 2.96 | 00:00:00 | 2002-01-31 | 5,397,000 | 3.00 | 3.02 | 2.95 | 2.99 | 00:00:00 | 2002-02-01 | 2,403,400 | 3.00 | 3.00 | 2.94 | 2.96 | 00:00:00 | 2002-02-04 | 3,678,800 | 2.97 | 2.97 | 2.87 | 2.92 | 00:00:00 | 2002-02-05 | 3,417,200 | 2.90 | 2.92 | 2.85 | 2.87 | 00:00:00 | 2002-02-06 | 4,352,700 | 2.87 | 2.87 | 2.79 | 2.80 | 00:00:00 | 2002-02-07 | 5,799,900 | 2.83 | 2.88 | 2.76 | 2.86 | 00:00:00 | 2002-02-08 | 5,525,600 | 2.86 | 2.87 | 2.81 | 2.86 | 00:00:00 | 2002-02-11 | 4,701,200 | 2.89 | 2.89 | 2.78 | 2.81 | 00:00:00 | 2002-02-12 | 4,668,400 | 2.83 | 2.84 | 2.75 | 2.82 | 00:00:00 | 2002-02-13 | 4,323,600 | 2.82 | 2.87 | 2.78 | 2.87 | 00:00:00 | 2002-02-14 | 9,160,400 | 2.84 | 2.94 | 2.82 | 2.92 | 00:00:00 | 2002-02-15 | 4,442,000 | 2.92 | 2.92 | 2.84 | 2.88 | 00:00:00 | 2002-02-18 | 2,620,500 | 2.87 | 2.92 | 2.87 | 2.91 | 00:00:00 | 2002-02-19 | 7,301,000 | 2.89 | 2.89 | 2.77 | 2.80 | 00:00:00 | 2002-02-20 | 7,375,600 | 2.80 | 2.83 | 2.73 | 2.77 | 00:00:00 | 2002-02-21 | 6,077,900 | 2.80 | 2.87 | 2.80 | 2.86 | 00:00:00 | 2002-02-22 | 6,906,200 | 2.80 | 2.84 | 2.79 | 2.81 | 00:00:00 | 2002-02-25 | 3,658,600 | 2.85 | 2.85 | 2.76 | 2.81 | 00:00:00 | 2002-02-26 | 3,482,100 | 2.82 | 2.84 | 2.78 | 2.81 | 00:00:00 | 2002-02-27 | 3,619,000 | 2.84 | 2.90 | 2.82 | 2.90 | 00:00:00 | 2002-02-28 | 6,308,700 | 2.88 | 2.97 | 2.87 | 2.90 | 00:00:00 | 2002-03-01 | 4,343,400 | 2.91 | 2.99 | 2.89 | 2.97 | 00:00:00 | 2002-03-04 | 6,146,200 | 3.01 | 3.08 | 3.00 | 3.08 | 00:00:00 | 2002-03-05 | 4,466,000 | 3.08 | 3.11 | 3.03 | 3.05 | 00:00:00 | 2002-03-06 | 3,868,800 | 3.05 | 3.10 | 3.04 | 3.10 | 00:00:00 | 2002-03-07 | 5,724,900 | 3.10 | 3.12 | 3.02 | 3.05 | 00:00:00 | 2002-03-08 | 10,713,100 | 3.05 | 3.13 | 3.05 | 3.09 | 00:00:00 | 2002-03-11 | 3,522,600 | 3.07 | 3.13 | 3.05 | 3.11 | 00:00:00 | 2002-03-12 | 17,866,200 | 3.12 | 3.20 | 3.10 | 3.17 | 00:00:00 | 2002-03-13 | 11,987,100 | 3.18 | 3.29 | 3.16 | 3.24 | 00:00:00 | 2002-03-14 | 8,666,100 | 3.22 | 3.32 | 3.21 | 3.29 | 00:00:00 | 2002-03-15 | 15,647,300 | 3.29 | 3.32 | 3.20 | 3.30 | 00:00:00 | 2002-03-18 | 5,812,000 | 3.20 | 3.28 | 3.20 | 3.23 | 00:00:00 | 2002-03-19 | 8,648,300 | 3.24 | 3.32 | 3.23 | 3.24 | 00:00:00 | 2002-03-20 | 7,407,100 | 3.25 | 3.25 | 3.15 | 3.21 | 00:00:00 | 2002-03-21 | 5,244,400 | 3.20 | 3.23 | 3.18 | 3.20 | 00:00:00 | 2002-03-22 | 9,440,000 | 3.21 | 3.29 | 3.21 | 3.22 | 00:00:00 | 2002-03-25 | 8,200,200 | 3.22 | 3.28 | 3.20 | 3.20 | 00:00:00 | 2002-03-26 | 4,870,900 | 3.20 | 3.26 | 3.15 | 3.18 | 00:00:00 | 2002-03-27 | 14,782,600 | 3.19 | 3.27 | 3.17 | 3.27 | 00:00:00 | 2002-03-28 | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 00:00:00 | 2002-03-29 | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 00:00:00 | 2002-04-01 | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 00:00:00 | 2002-04-02 | 5,715,400 | 3.33 | 3.38 | 3.29 | 3.36 | 00:00:00 | 2002-04-03 | 4,279,800 | 3.33 | 3.38 | 3.31 | 3.38 | 00:00:00 | 2002-04-04 | 6,173,500 | 3.37 | 3.37 | 3.29 | 3.29 | 00:00:00 | 2002-04-05 | 3,509,900 | 3.31 | 3.31 | 3.26 | 3.29 | 00:00:00 | 2002-04-08 | 4,553,100 | 3.29 | 3.29 | 3.19 | 3.21 | 00:00:00 | 2002-04-09 | 8,755,300 | 3.24 | 3.31 | 3.21 | 3.30 | 00:00:00 | 2002-04-10 | 10,790,200 | 3.28 | 3.38 | 3.28 | 3.36 | 00:00:00 | 2002-04-11 | 11,348,300 | 3.38 | 3.47 | 3.36 | 3.38 | 00:00:00 | 2002-04-12 | 11,121,800 | 3.41 | 3.57 | 3.40 | 3.53 | 00:00:00 | 2002-04-15 | 8,424,000 | 3.52 | 3.56 | 3.41 | 3.50 | 00:00:00 | 2002-04-16 | 8,691,100 | 3.51 | 3.52 | 3.43 | 3.51 | 00:00:00 | 2002-04-17 | 5,875,300 | 3.49 | 3.52 | 3.47 | 3.51 | 00:00:00 | 2002-04-18 | 6,440,900 | 3.51 | 3.55 | 3.48 | 3.49 | 00:00:00 | 2002-04-19 | 17,477,900 | 3.55 | 3.60 | 3.53 | 3.54 | 00:00:00 | 2002-04-22 | 18,698,600 | 3.55 | 3.67 | 3.55 | 3.58 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|