|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 16,607,600 | 1.87 | 1.93 | 1.82 | 1.90 | 00:00:00 | | 2002-10-08 | 9,767,700 | 1.91 | 1.96 | 1.87 | 1.89 | 00:00:00 | | 2002-10-09 | 13,155,900 | 1.91 | 1.93 | 1.73 | 1.77 | 00:00:00 | | 2002-10-10 | 15,425,100 | 1.75 | 1.89 | 1.74 | 1.89 | 00:00:00 | | 2002-10-11 | 24,862,000 | 1.96 | 2.07 | 1.93 | 2.05 | 00:00:00 | | 2002-10-14 | 8,492,000 | 2.06 | 2.09 | 2.01 | 2.01 | 00:00:00 | | 2002-10-15 | 14,182,800 | 2.07 | 2.20 | 2.05 | 2.11 | 00:00:00 | | 2002-10-16 | 15,215,300 | 2.10 | 2.24 | 2.10 | 2.19 | 00:00:00 | | 2002-10-17 | 7,123,900 | 2.24 | 2.28 | 2.19 | 2.21 | 00:00:00 | | 2002-10-18 | 6,075,200 | 2.24 | 2.29 | 2.15 | 2.26 | 00:00:00 | | 2002-10-21 | 9,540,700 | 2.27 | 2.36 | 2.22 | 2.29 | 00:00:00 | | 2002-10-22 | 10,995,100 | 2.30 | 2.35 | 2.25 | 2.34 | 00:00:00 | | 2002-10-23 | 8,738,300 | 2.34 | 2.40 | 2.25 | 2.30 | 00:00:00 | | 2002-10-24 | 9,921,000 | 2.30 | 2.34 | 2.18 | 2.23 | 00:00:00 | | 2002-10-25 | 6,845,000 | 2.17 | 2.28 | 2.15 | 2.28 | 00:00:00 | | 2002-10-28 | 5,961,700 | 2.30 | 2.35 | 2.27 | 2.34 | 00:00:00 | | 2002-10-29 | 6,025,300 | 2.28 | 2.34 | 2.20 | 2.20 | 00:00:00 | | 2002-10-30 | 10,994,800 | 2.26 | 2.26 | 2.15 | 2.22 | 00:00:00 | | 2002-10-31 | 11,183,700 | 2.20 | 2.28 | 2.18 | 2.18 | 00:00:00 | | 2002-11-01 | 2,629,600 | 2.18 | 2.22 | 2.16 | 2.20 | 00:00:00 | | 2002-11-04 | 7,700,000 | 2.23 | 2.32 | 2.22 | 2.31 | 00:00:00 | | 2002-11-05 | 5,099,800 | 2.31 | 2.34 | 2.27 | 2.33 | 00:00:00 | | 2002-11-06 | 3,677,100 | 2.35 | 2.35 | 2.26 | 2.28 | 00:00:00 | | 2002-11-07 | 8,183,600 | 2.31 | 2.32 | 2.11 | 2.12 | 00:00:00 | | 2002-11-08 | 15,938,600 | 2.09 | 2.10 | 1.97 | 2.06 | 00:00:00 | | 2002-11-11 | 4,249,400 | 2.05 | 2.08 | 2.00 | 2.08 | 00:00:00 | | 2002-11-12 | 3,839,200 | 2.06 | 2.08 | 2.01 | 2.05 | 00:00:00 | | 2002-11-13 | 5,227,600 | 2.07 | 2.08 | 2.03 | 2.03 | 00:00:00 | | 2002-11-14 | 37,085,900 | 2.00 | 2.05 | 1.96 | 2.00 | 00:00:00 | | 2002-11-15 | 14,350,100 | 2.03 | 2.03 | 1.95 | 1.99 | 00:00:00 | | 2002-11-18 | 9,493,000 | 1.99 | 2.02 | 1.98 | 1.98 | 00:00:00 | | 2002-11-19 | 9,865,600 | 1.98 | 2.00 | 1.95 | 1.96 | 00:00:00 | | 2002-11-20 | 8,424,100 | 1.97 | 2.01 | 1.93 | 2.00 | 00:00:00 | | 2002-11-21 | 17,690,600 | 2.02 | 2.10 | 2.01 | 2.07 | 00:00:00 | | 2002-11-22 | 12,008,100 | 2.07 | 2.12 | 2.05 | 2.10 | 00:00:00 | | 2002-11-25 | 16,352,000 | 2.12 | 2.19 | 2.09 | 2.16 | 00:00:00 | | 2002-11-26 | 18,397,000 | 2.16 | 2.24 | 2.13 | 2.19 | 00:00:00 | | 2002-11-27 | 20,172,200 | 2.18 | 2.35 | 2.18 | 2.34 | 00:00:00 | | 2002-11-28 | 17,978,000 | 2.37 | 2.41 | 2.31 | 2.40 | 00:00:00 | | 2002-11-29 | 11,463,400 | 2.40 | 2.43 | 2.34 | 2.43 | 00:00:00 | | 2002-12-02 | 12,517,600 | 2.44 | 2.44 | 2.34 | 2.35 | 00:00:00 | | 2002-12-03 | 14,782,800 | 2.38 | 2.38 | 2.21 | 2.22 | 00:00:00 | | 2002-12-04 | 14,767,100 | 2.20 | 2.29 | 2.14 | 2.26 | 00:00:00 | | 2002-12-05 | 10,459,400 | 2.29 | 2.36 | 2.23 | 2.24 | 00:00:00 | | 2002-12-06 | 14,586,600 | 2.24 | 2.27 | 2.16 | 2.25 | 00:00:00 | | 2002-12-09 | 11,623,900 | 2.26 | 2.29 | 2.21 | 2.24 | 00:00:00 | | 2002-12-10 | 11,689,700 | 2.25 | 2.33 | 2.23 | 2.33 | 00:00:00 | | 2002-12-11 | 11,829,300 | 2.35 | 2.41 | 2.30 | 2.39 | 00:00:00 | | 2002-12-12 | 10,868,000 | 2.40 | 2.44 | 2.36 | 2.42 | 00:00:00 | | 2002-12-13 | 8,425,600 | 2.40 | 2.42 | 2.31 | 2.33 | 00:00:00 | | 2002-12-16 | 9,102,900 | 2.31 | 2.40 | 2.29 | 2.39 | 00:00:00 | | 2002-12-17 | 6,525,200 | 2.40 | 2.41 | 2.37 | 2.37 | 00:00:00 | | 2002-12-18 | 4,878,700 | 2.38 | 2.41 | 2.34 | 2.36 | 00:00:00 | | 2002-12-19 | 6,874,000 | 2.38 | 2.39 | 2.24 | 2.25 | 00:00:00 | | 2002-12-20 | 10,883,800 | 2.23 | 2.38 | 2.23 | 2.37 | 00:00:00 | | 2002-12-23 | 3,493,100 | 2.38 | 2.38 | 2.32 | 2.35 | 00:00:00 | | 2002-12-24 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2002-12-25 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2002-12-26 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2002-12-27 | 1,490,300 | 2.34 | 2.34 | 2.27 | 2.27 | 00:00:00 | | 2002-12-30 | 2,112,800 | 2.25 | 2.29 | 2.22 | 2.24 | 00:00:00 | | 2002-12-31 | 0 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | | 2003-01-01 | 0 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | | 2003-01-02 | 6,076,900 | 2.25 | 2.39 | 2.25 | 2.39 | 00:00:00 | | 2003-01-03 | 3,528,400 | 2.39 | 2.40 | 2.35 | 2.38 | 00:00:00 | | 2003-01-06 | 3,837,800 | 2.40 | 2.41 | 2.32 | 2.41 | 00:00:00 | | 2003-01-07 | 7,586,300 | 2.39 | 2.41 | 2.35 | 2.37 | 00:00:00 | | 2003-01-08 | 4,782,800 | 2.36 | 2.37 | 2.32 | 2.34 | 00:00:00 | | 2003-01-09 | 7,943,700 | 2.34 | 2.40 | 2.29 | 2.39 | 00:00:00 | | 2003-01-10 | 10,131,900 | 2.39 | 2.44 | 2.37 | 2.42 | 00:00:00 | | 2003-01-13 | 12,796,900 | 2.45 | 2.50 | 2.43 | 2.45 | 00:00:00 | | 2003-01-14 | 11,710,200 | 2.45 | 2.47 | 2.39 | 2.41 | 00:00:00 | | 2003-01-15 | 9,427,100 | 2.43 | 2.44 | 2.38 | 2.39 | 00:00:00 | | 2003-01-16 | 8,002,400 | 2.39 | 2.40 | 2.35 | 2.38 | 00:00:00 | | 2003-01-17 | 8,898,400 | 2.36 | 2.36 | 2.28 | 2.28 | 00:00:00 | | 2003-01-20 | 4,185,300 | 2.28 | 2.32 | 2.24 | 2.27 | 00:00:00 | | 2003-01-21 | 8,361,000 | 2.27 | 2.30 | 2.18 | 2.19 | 00:00:00 | | 2003-01-22 | 9,446,300 | 2.19 | 2.25 | 2.16 | 2.20 | 00:00:00 | | 2003-01-23 | 4,295,800 | 2.22 | 2.23 | 2.19 | 2.21 | 00:00:00 | | 2003-01-24 | 6,172,500 | 2.22 | 2.23 | 2.16 | 2.16 | 00:00:00 | | 2003-01-27 | 5,073,300 | 2.15 | 2.17 | 2.12 | 2.13 | 00:00:00 | | 2003-01-28 | 13,096,900 | 2.13 | 2.20 | 2.12 | 2.16 | 00:00:00 | | 2003-01-29 | 20,869,000 | 2.16 | 2.17 | 2.06 | 2.13 | 00:00:00 | | 2003-01-30 | 8,485,300 | 2.14 | 2.16 | 2.10 | 2.12 | 00:00:00 | | 2003-01-31 | 10,030,000 | 2.07 | 2.13 | 2.06 | 2.11 | 00:00:00 | | 2003-02-03 | 5,324,600 | 2.14 | 2.19 | 2.12 | 2.17 | 00:00:00 | | 2003-02-04 | 7,229,100 | 2.15 | 2.15 | 2.07 | 2.09 | 00:00:00 | | 2003-02-05 | 6,770,100 | 2.08 | 2.14 | 2.06 | 2.12 | 00:00:00 | | 2003-02-06 | 8,004,000 | 2.11 | 2.12 | 2.06 | 2.09 | 00:00:00 | | 2003-02-07 | 4,309,800 | 2.07 | 2.12 | 2.06 | 2.08 | 00:00:00 | | 2003-02-10 | 7,441,400 | 2.08 | 2.08 | 2.00 | 2.01 | 00:00:00 | | 2003-02-11 | 4,683,100 | 2.02 | 2.09 | 2.01 | 2.06 | 00:00:00 | | 2003-02-12 | 4,637,000 | 2.05 | 2.08 | 2.02 | 2.05 | 00:00:00 | | 2003-02-13 | 6,738,300 | 2.02 | 2.11 | 2.02 | 2.07 | 00:00:00 | | 2003-02-14 | 7,302,300 | 2.09 | 2.14 | 2.07 | 2.13 | 00:00:00 | | 2003-02-17 | 6,396,500 | 2.15 | 2.19 | 2.15 | 2.18 | 00:00:00 | | 2003-02-18 | 6,945,300 | 2.17 | 2.24 | 2.17 | 2.23 | 00:00:00 | | 2003-02-19 | 16,446,300 | 2.20 | 2.23 | 2.17 | 2.19 | 00:00:00 | | 2003-02-20 | 6,631,100 | 2.20 | 2.20 | 2.17 | 2.18 | 00:00:00 | | 2003-02-21 | 5,894,600 | 2.18 | 2.20 | 2.14 | 2.20 | 00:00:00 | | 2003-02-24 | 3,187,900 | 2.19 | 2.19 | 2.14 | 2.15 | 00:00:00 | | 2003-02-25 | 7,761,700 | 2.13 | 2.13 | 2.07 | 2.11 | 00:00:00 | | 2003-02-26 | 3,970,400 | 2.11 | 2.15 | 2.07 | 2.14 | 00:00:00 | | 2003-02-27 | 8,347,200 | 2.12 | 2.19 | 2.07 | 2.17 | 00:00:00 | | 2003-02-28 | 6,714,300 | 2.18 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2003-03-03 | 2,219,100 | 2.19 | 2.22 | 2.17 | 2.19 | 00:00:00 | | 2003-03-04 | 3,824,800 | 2.19 | 2.19 | 2.13 | 2.16 | 00:00:00 | | 2003-03-05 | 4,058,700 | 2.15 | 2.16 | 2.12 | 2.12 | 00:00:00 | | 2003-03-06 | 4,349,800 | 2.12 | 2.13 | 2.08 | 2.08 | 00:00:00 | | 2003-03-07 | 20,615,500 | 1.99 | 2.04 | 1.97 | 2.02 | 00:00:00 | | 2003-03-10 | 5,759,100 | 2.01 | 2.02 | 1.96 | 1.97 | 00:00:00 | | 2003-03-11 | 8,436,300 | 1.98 | 2.03 | 1.96 | 2.00 | 00:00:00 | | 2003-03-12 | 32,248,500 | 2.00 | 2.01 | 1.92 | 1.96 | 00:00:00 | | 2003-03-13 | 8,464,200 | 1.95 | 2.08 | 1.94 | 2.08 | 00:00:00 | | 2003-03-14 | 7,674,600 | 2.09 | 2.14 | 2.04 | 2.14 | 00:00:00 | | 2003-03-17 | 9,685,200 | 2.07 | 2.23 | 2.06 | 2.21 | 00:00:00 | | 2003-03-18 | 9,213,900 | 2.20 | 2.23 | 2.16 | 2.20 | 00:00:00 | | 2003-03-19 | 9,716,900 | 2.20 | 2.26 | 2.19 | 2.20 | 00:00:00 | | 2003-03-20 | 10,397,100 | 2.19 | 2.25 | 2.15 | 2.20 | 00:00:00 | | 2003-03-21 | 10,329,700 | 2.25 | 2.29 | 2.21 | 2.29 | 00:00:00 | | 2003-03-24 | 13,416,200 | 2.25 | 2.26 | 2.16 | 2.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
