|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 18,698,600 | 3.55 | 3.67 | 3.55 | 3.58 | 00:00:00 | | 2002-04-23 | 15,319,300 | 3.61 | 3.67 | 3.57 | 3.59 | 00:00:00 | | 2002-04-24 | 13,576,500 | 3.60 | 3.74 | 3.58 | 3.72 | 00:00:00 | | 2002-04-25 | 18,555,300 | 3.71 | 3.83 | 3.63 | 3.79 | 00:00:00 | | 2002-04-26 | 14,796,400 | 3.81 | 3.88 | 3.72 | 3.78 | 00:00:00 | | 2002-04-29 | 10,453,700 | 3.78 | 3.78 | 3.64 | 3.69 | 00:00:00 | | 2002-04-30 | 11,090,500 | 3.67 | 3.70 | 3.59 | 3.63 | 00:00:00 | | 2002-05-01 | 0 | 3.63 | 3.63 | 3.63 | 3.63 | 00:00:00 | | 2002-05-02 | 21,382,800 | 3.62 | 3.64 | 3.51 | 3.53 | 00:00:00 | | 2002-05-03 | 8,912,800 | 3.57 | 3.62 | 3.54 | 3.58 | 00:00:00 | | 2002-05-06 | 4,621,500 | 3.60 | 3.64 | 3.59 | 3.59 | 00:00:00 | | 2002-05-07 | 13,789,500 | 3.56 | 3.56 | 3.43 | 3.52 | 00:00:00 | | 2002-05-08 | 12,418,600 | 3.52 | 3.53 | 3.39 | 3.45 | 00:00:00 | | 2002-05-09 | 4,698,000 | 3.45 | 3.49 | 3.39 | 3.40 | 00:00:00 | | 2002-05-10 | 13,694,900 | 3.38 | 3.50 | 3.38 | 3.46 | 00:00:00 | | 2002-05-13 | 14,404,000 | 3.43 | 3.58 | 3.43 | 3.57 | 00:00:00 | | 2002-05-14 | 12,990,300 | 3.55 | 3.61 | 3.52 | 3.60 | 00:00:00 | | 2002-05-15 | 4,234,400 | 3.59 | 3.62 | 3.54 | 3.57 | 00:00:00 | | 2002-05-16 | 16,401,200 | 3.60 | 3.73 | 3.59 | 3.66 | 00:00:00 | | 2002-05-17 | 11,588,200 | 3.68 | 3.68 | 3.56 | 3.63 | 00:00:00 | | 2002-05-20 | 5,713,000 | 3.56 | 3.56 | 3.46 | 3.46 | 00:00:00 | | 2002-05-21 | 5,746,700 | 3.46 | 3.54 | 3.46 | 3.49 | 00:00:00 | | 2002-05-22 | 5,966,700 | 3.50 | 3.53 | 3.46 | 3.48 | 00:00:00 | | 2002-05-23 | 7,311,800 | 3.50 | 3.55 | 3.47 | 3.49 | 00:00:00 | | 2002-05-24 | 5,412,300 | 3.50 | 3.55 | 3.47 | 3.47 | 00:00:00 | | 2002-05-27 | 4,199,200 | 3.48 | 3.52 | 3.42 | 3.47 | 00:00:00 | | 2002-05-28 | 4,485,200 | 3.48 | 3.51 | 3.45 | 3.48 | 00:00:00 | | 2002-05-29 | 16,609,500 | 3.50 | 3.60 | 3.46 | 3.56 | 00:00:00 | | 2002-05-30 | 7,883,000 | 3.57 | 3.58 | 3.52 | 3.53 | 00:00:00 | | 2002-05-31 | 20,249,600 | 3.54 | 3.63 | 3.43 | 3.63 | 00:00:00 | | 2002-06-03 | 5,978,600 | 3.61 | 3.66 | 3.58 | 3.58 | 00:00:00 | | 2002-06-04 | 6,330,900 | 3.54 | 3.58 | 3.48 | 3.48 | 00:00:00 | | 2002-06-05 | 5,714,900 | 3.52 | 3.52 | 3.42 | 3.44 | 00:00:00 | | 2002-06-06 | 6,790,600 | 3.44 | 3.49 | 3.38 | 3.45 | 00:00:00 | | 2002-06-07 | 6,323,600 | 3.36 | 3.48 | 3.36 | 3.46 | 00:00:00 | | 2002-06-10 | 7,661,100 | 3.47 | 3.49 | 3.40 | 3.49 | 00:00:00 | | 2002-06-11 | 6,568,200 | 3.43 | 3.50 | 3.40 | 3.47 | 00:00:00 | | 2002-06-12 | 5,364,100 | 3.47 | 3.48 | 3.41 | 3.41 | 00:00:00 | | 2002-06-13 | 7,466,600 | 3.43 | 3.44 | 3.29 | 3.35 | 00:00:00 | | 2002-06-14 | 9,445,200 | 3.28 | 3.31 | 3.11 | 3.16 | 00:00:00 | | 2002-06-17 | 4,900,900 | 3.18 | 3.27 | 3.15 | 3.27 | 00:00:00 | | 2002-06-18 | 3,288,200 | 3.29 | 3.31 | 3.23 | 3.28 | 00:00:00 | | 2002-06-19 | 4,569,700 | 3.22 | 3.29 | 3.18 | 3.27 | 00:00:00 | | 2002-06-20 | 5,737,600 | 3.25 | 3.28 | 3.11 | 3.17 | 00:00:00 | | 2002-06-21 | 17,391,500 | 3.11 | 3.23 | 3.09 | 3.11 | 00:00:00 | | 2002-06-24 | 5,692,600 | 3.11 | 3.18 | 3.05 | 3.15 | 00:00:00 | | 2002-06-25 | 5,515,900 | 3.19 | 3.21 | 3.15 | 3.19 | 00:00:00 | | 2002-06-26 | 6,057,300 | 3.05 | 3.19 | 3.00 | 3.18 | 00:00:00 | | 2002-06-27 | 4,812,500 | 3.20 | 3.24 | 3.11 | 3.18 | 00:00:00 | | 2002-06-28 | 7,573,600 | 3.22 | 3.31 | 3.15 | 3.29 | 00:00:00 | | 2002-07-01 | 6,866,000 | 3.29 | 3.44 | 3.21 | 3.36 | 00:00:00 | | 2002-07-02 | 6,013,500 | 3.34 | 3.39 | 3.27 | 3.34 | 00:00:00 | | 2002-07-03 | 11,777,200 | 3.37 | 3.39 | 3.26 | 3.32 | 00:00:00 | | 2002-07-04 | 15,862,300 | 3.35 | 3.36 | 3.17 | 3.20 | 00:00:00 | | 2002-07-05 | 6,928,600 | 3.18 | 3.32 | 3.14 | 3.32 | 00:00:00 | | 2002-07-08 | 6,503,700 | 3.30 | 3.33 | 3.24 | 3.29 | 00:00:00 | | 2002-07-09 | 8,244,300 | 3.29 | 3.37 | 3.19 | 3.27 | 00:00:00 | | 2002-07-10 | 9,005,200 | 3.22 | 3.27 | 3.16 | 3.24 | 00:00:00 | | 2002-07-11 | 8,342,900 | 3.19 | 3.21 | 3.07 | 3.11 | 00:00:00 | | 2002-07-12 | 7,807,800 | 3.14 | 3.21 | 3.07 | 3.07 | 00:00:00 | | 2002-07-15 | 8,786,800 | 3.07 | 3.15 | 2.98 | 3.00 | 00:00:00 | | 2002-07-16 | 6,887,700 | 3.08 | 3.09 | 2.94 | 3.04 | 00:00:00 | | 2002-07-17 | 8,661,700 | 3.01 | 3.16 | 3.00 | 3.10 | 00:00:00 | | 2002-07-18 | 10,484,000 | 3.14 | 3.22 | 3.10 | 3.17 | 00:00:00 | | 2002-07-19 | 9,084,500 | 3.11 | 3.14 | 3.00 | 3.03 | 00:00:00 | | 2002-07-22 | 6,547,700 | 3.02 | 3.02 | 2.87 | 2.87 | 00:00:00 | | 2002-07-23 | 6,711,000 | 2.89 | 2.94 | 2.74 | 2.78 | 00:00:00 | | 2002-07-24 | 9,506,200 | 2.79 | 2.91 | 2.65 | 2.90 | 00:00:00 | | 2002-07-25 | 13,163,600 | 2.99 | 2.99 | 2.74 | 2.76 | 00:00:00 | | 2002-07-26 | 5,770,600 | 2.77 | 2.87 | 2.71 | 2.83 | 00:00:00 | | 2002-07-29 | 6,745,800 | 2.85 | 2.93 | 2.83 | 2.87 | 00:00:00 | | 2002-07-30 | 6,623,000 | 2.88 | 2.90 | 2.79 | 2.86 | 00:00:00 | | 2002-07-31 | 10,521,000 | 2.83 | 2.99 | 2.82 | 2.87 | 00:00:00 | | 2002-08-01 | 3,742,400 | 2.87 | 2.93 | 2.84 | 2.84 | 00:00:00 | | 2002-08-02 | 6,890,200 | 2.82 | 2.88 | 2.79 | 2.85 | 00:00:00 | | 2002-08-05 | 2,973,100 | 2.83 | 2.85 | 2.75 | 2.80 | 00:00:00 | | 2002-08-06 | 3,971,300 | 2.77 | 2.87 | 2.73 | 2.86 | 00:00:00 | | 2002-08-07 | 2,858,100 | 2.88 | 2.89 | 2.83 | 2.83 | 00:00:00 | | 2002-08-08 | 4,881,500 | 2.87 | 2.93 | 2.87 | 2.91 | 00:00:00 | | 2002-08-09 | 4,225,700 | 2.90 | 3.01 | 2.89 | 3.00 | 00:00:00 | | 2002-08-12 | 3,012,500 | 2.98 | 3.01 | 2.92 | 2.96 | 00:00:00 | | 2002-08-13 | 2,739,300 | 2.97 | 3.02 | 2.92 | 3.00 | 00:00:00 | | 2002-08-14 | 2,574,200 | 2.94 | 3.01 | 2.94 | 2.96 | 00:00:00 | | 2002-08-15 | 0 | 2.96 | 2.96 | 2.96 | 2.96 | 00:00:00 | | 2002-08-16 | 4,317,700 | 3.06 | 3.06 | 2.98 | 3.04 | 00:00:00 | | 2002-08-19 | 4,049,900 | 3.04 | 3.13 | 3.02 | 3.11 | 00:00:00 | | 2002-08-20 | 3,437,400 | 3.13 | 3.15 | 3.05 | 3.08 | 00:00:00 | | 2002-08-21 | 5,371,400 | 3.07 | 3.17 | 3.06 | 3.07 | 00:00:00 | | 2002-08-22 | 5,891,900 | 3.11 | 3.13 | 3.06 | 3.10 | 00:00:00 | | 2002-08-23 | 3,981,300 | 3.08 | 3.12 | 3.05 | 3.09 | 00:00:00 | | 2002-08-26 | 2,064,800 | 3.08 | 3.13 | 3.08 | 3.10 | 00:00:00 | | 2002-08-27 | 4,589,700 | 3.10 | 3.17 | 3.06 | 3.16 | 00:00:00 | | 2002-08-28 | 3,323,700 | 3.10 | 3.12 | 3.05 | 3.06 | 00:00:00 | | 2002-08-29 | 9,557,700 | 3.05 | 3.05 | 2.86 | 2.95 | 00:00:00 | | 2002-08-30 | 6,595,100 | 2.95 | 2.97 | 2.84 | 2.88 | 00:00:00 | | 2002-09-02 | 3,769,000 | 2.85 | 2.93 | 2.84 | 2.88 | 00:00:00 | | 2002-09-03 | 6,074,900 | 2.86 | 2.89 | 2.72 | 2.72 | 00:00:00 | | 2002-09-04 | 4,298,200 | 2.72 | 2.79 | 2.70 | 2.74 | 00:00:00 | | 2002-09-05 | 5,009,600 | 2.75 | 2.77 | 2.67 | 2.74 | 00:00:00 | | 2002-09-06 | 3,939,000 | 2.77 | 2.81 | 2.74 | 2.79 | 00:00:00 | | 2002-09-09 | 9,291,400 | 2.77 | 2.80 | 2.71 | 2.74 | 00:00:00 | | 2002-09-10 | 2,820,200 | 2.76 | 2.83 | 2.76 | 2.80 | 00:00:00 | | 2002-09-11 | 3,451,900 | 2.83 | 2.84 | 2.78 | 2.84 | 00:00:00 | | 2002-09-12 | 3,566,200 | 2.81 | 2.84 | 2.70 | 2.73 | 00:00:00 | | 2002-09-13 | 7,693,300 | 2.70 | 2.73 | 2.65 | 2.70 | 00:00:00 | | 2002-09-16 | 3,691,700 | 2.70 | 2.70 | 2.65 | 2.69 | 00:00:00 | | 2002-09-17 | 7,917,800 | 2.74 | 2.76 | 2.61 | 2.62 | 00:00:00 | | 2002-09-18 | 4,573,800 | 2.60 | 2.63 | 2.58 | 2.59 | 00:00:00 | | 2002-09-19 | 18,532,900 | 2.57 | 2.57 | 2.44 | 2.50 | 00:00:00 | | 2002-09-20 | 26,464,100 | 2.44 | 2.55 | 2.43 | 2.47 | 00:00:00 | | 2002-09-23 | 16,074,600 | 2.51 | 2.51 | 2.32 | 2.32 | 00:00:00 | | 2002-09-24 | 9,743,500 | 2.37 | 2.38 | 2.24 | 2.35 | 00:00:00 | | 2002-09-25 | 12,815,500 | 2.29 | 2.34 | 2.16 | 2.25 | 00:00:00 | | 2002-09-26 | 12,603,900 | 2.28 | 2.31 | 2.18 | 2.31 | 00:00:00 | | 2002-09-27 | 41,103,900 | 2.29 | 2.33 | 2.15 | 2.17 | 00:00:00 | | 2002-09-30 | 14,569,000 | 2.14 | 2.15 | 2.04 | 2.07 | 00:00:00 | | 2002-10-01 | 12,901,600 | 2.07 | 2.08 | 2.02 | 2.06 | 00:00:00 | | 2002-10-02 | 10,426,600 | 2.12 | 2.13 | 2.02 | 2.08 | 00:00:00 | | 2002-10-03 | 21,771,200 | 2.06 | 2.14 | 1.94 | 1.96 | 00:00:00 | | 2002-10-04 | 20,361,800 | 1.99 | 2.01 | 1.87 | 1.90 | 00:00:00 | | 2002-10-07 | 16,607,600 | 1.87 | 1.93 | 1.82 | 1.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
