|
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 | 2003-03-24 | 13,416,200 | 2.25 | 2.26 | 2.16 | 2.17 | 00:00:00 | 2003-03-25 | 15,071,600 | 2.12 | 2.15 | 2.06 | 2.14 | 00:00:00 | 2003-03-26 | 8,389,400 | 2.14 | 2.17 | 2.10 | 2.12 | 00:00:00 | 2003-03-27 | 19,655,900 | 2.07 | 2.08 | 2.03 | 2.06 | 00:00:00 | 2003-03-28 | 15,525,700 | 2.06 | 2.17 | 2.04 | 2.17 | 00:00:00 | 2003-03-31 | 10,479,600 | 2.10 | 2.11 | 2.06 | 2.08 | 00:00:00 | 2003-04-01 | 14,384,400 | 2.10 | 2.16 | 2.07 | 2.15 | 00:00:00 | 2003-04-02 | 24,497,500 | 2.18 | 2.38 | 2.18 | 2.32 | 00:00:00 | 2003-04-03 | 26,334,400 | 2.32 | 2.43 | 2.30 | 2.32 | 00:00:00 | 2003-04-04 | 8,774,800 | 2.30 | 2.35 | 2.28 | 2.28 | 00:00:00 | 2003-04-07 | 11,737,600 | 2.34 | 2.42 | 2.34 | 2.38 | 00:00:00 | 2003-04-08 | 6,013,900 | 2.38 | 2.41 | 2.32 | 2.38 | 00:00:00 | 2003-04-09 | 6,634,900 | 2.39 | 2.40 | 2.33 | 2.37 | 00:00:00 | 2003-04-10 | 5,846,000 | 2.37 | 2.38 | 2.32 | 2.33 | 00:00:00 | 2003-04-11 | 3,627,200 | 2.34 | 2.40 | 2.32 | 2.40 | 00:00:00 | 2003-04-14 | 5,469,300 | 2.38 | 2.42 | 2.38 | 2.42 | 00:00:00 | 2003-04-15 | 10,492,500 | 2.44 | 2.49 | 2.41 | 2.45 | 00:00:00 | 2003-04-16 | 8,763,300 | 2.48 | 2.49 | 2.39 | 2.48 | 00:00:00 | 2003-04-17 | 19,197,100 | 2.49 | 2.60 | 2.45 | 2.58 | 00:00:00 | 2003-04-18 | 0 | 2.58 | 2.58 | 2.58 | 2.58 | 00:00:00 | 2003-04-21 | 0 | 2.58 | 2.58 | 2.58 | 2.58 | 00:00:00 | 2003-04-22 | 4,417,600 | 2.56 | 2.59 | 2.55 | 2.58 | 00:00:00 | 2003-04-23 | 6,719,800 | 2.59 | 2.62 | 2.55 | 2.59 | 00:00:00 | 2003-04-24 | 2,763,900 | 2.58 | 2.60 | 2.56 | 2.59 | 00:00:00 | 2003-04-25 | 2,693,800 | 2.60 | 2.61 | 2.51 | 2.51 | 00:00:00 | 2003-04-28 | 4,908,400 | 2.51 | 2.57 | 2.48 | 2.55 | 00:00:00 | 2003-04-29 | 3,279,300 | 2.58 | 2.58 | 2.54 | 2.55 | 00:00:00 | 2003-04-30 | 6,606,200 | 2.56 | 2.62 | 2.54 | 2.60 | 00:00:00 | 2003-05-01 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | 2003-05-02 | 4,171,700 | 2.60 | 2.62 | 2.57 | 2.60 | 00:00:00 | 2003-05-05 | 17,461,800 | 2.62 | 2.79 | 2.61 | 2.77 | 00:00:00 | 2003-05-06 | 5,650,500 | 2.78 | 2.79 | 2.73 | 2.73 | 00:00:00 | 2003-05-07 | 5,293,200 | 2.73 | 2.77 | 2.70 | 2.74 | 00:00:00 | 2003-05-08 | 6,982,600 | 2.72 | 2.75 | 2.62 | 2.63 | 00:00:00 | 2003-05-09 | 6,807,500 | 2.62 | 2.65 | 2.58 | 2.63 | 00:00:00 | 2003-05-12 | 5,697,100 | 2.64 | 2.64 | 2.55 | 2.62 | 00:00:00 | 2003-05-13 | 6,624,800 | 2.61 | 2.62 | 2.54 | 2.61 | 00:00:00 | 2003-05-14 | 4,964,500 | 2.58 | 2.65 | 2.56 | 2.62 | 00:00:00 | 2003-05-15 | 7,431,200 | 2.61 | 2.66 | 2.60 | 2.63 | 00:00:00 | 2003-05-16 | 9,830,400 | 2.65 | 2.65 | 2.62 | 2.65 | 00:00:00 | 2003-05-19 | 12,878,300 | 2.52 | 2.52 | 2.42 | 2.45 | 00:00:00 | 2003-05-20 | 11,620,300 | 2.44 | 2.45 | 2.37 | 2.43 | 00:00:00 | 2003-05-21 | 5,029,700 | 2.41 | 2.41 | 2.34 | 2.35 | 00:00:00 | 2003-05-22 | 6,551,400 | 2.37 | 2.41 | 2.36 | 2.41 | 00:00:00 | 2003-05-23 | 7,218,900 | 2.43 | 2.43 | 2.35 | 2.38 | 00:00:00 | 2003-05-26 | 1,432,600 | 2.38 | 2.40 | 2.38 | 2.40 | 00:00:00 | 2003-05-27 | 4,061,200 | 2.38 | 2.39 | 2.34 | 2.38 | 00:00:00 | 2003-05-28 | 6,303,000 | 2.39 | 2.41 | 2.37 | 2.40 | 00:00:00 | 2003-05-29 | 6,174,800 | 2.38 | 2.45 | 2.38 | 2.42 | 00:00:00 | 2003-05-30 | 13,337,100 | 2.42 | 2.55 | 2.40 | 2.55 | 00:00:00 | 2003-06-02 | 4,595,600 | 2.53 | 2.55 | 2.51 | 2.52 | 00:00:00 | 2003-06-03 | 4,592,400 | 2.52 | 2.53 | 2.46 | 2.52 | 00:00:00 | 2003-06-04 | 4,090,100 | 2.53 | 2.54 | 2.48 | 2.51 | 00:00:00 | 2003-06-05 | 7,229,200 | 2.51 | 2.52 | 2.43 | 2.46 | 00:00:00 | 2003-06-06 | 7,093,100 | 2.47 | 2.48 | 2.43 | 2.45 | 00:00:00 | 2003-06-09 | 3,469,300 | 2.45 | 2.48 | 2.43 | 2.43 | 00:00:00 | 2003-06-10 | 4,243,200 | 2.45 | 2.49 | 2.44 | 2.46 | 00:00:00 | 2003-06-11 | 5,026,200 | 2.47 | 2.51 | 2.45 | 2.49 | 00:00:00 | 2003-06-12 | 9,565,600 | 2.51 | 2.58 | 2.51 | 2.55 | 00:00:00 | 2003-06-13 | 5,590,800 | 2.57 | 2.58 | 2.47 | 2.47 | 00:00:00 | 2003-06-16 | 10,092,400 | 2.47 | 2.55 | 2.43 | 2.54 | 00:00:00 | 2003-06-17 | 15,152,900 | 2.59 | 2.62 | 2.56 | 2.57 | 00:00:00 | 2003-06-18 | 5,723,600 | 2.58 | 2.62 | 2.56 | 2.61 | 00:00:00 | 2003-06-19 | 5,284,900 | 2.60 | 2.61 | 2.54 | 2.56 | 00:00:00 | 2003-06-20 | 12,034,600 | 2.57 | 2.58 | 2.49 | 2.51 | 00:00:00 | 2003-06-23 | 4,104,500 | 2.51 | 2.53 | 2.47 | 2.47 | 00:00:00 | 2003-06-24 | 3,614,900 | 2.46 | 2.48 | 2.43 | 2.47 | 00:00:00 | 2003-06-25 | 3,302,500 | 2.48 | 2.49 | 2.45 | 2.46 | 00:00:00 | 2003-06-26 | 3,700,200 | 2.45 | 2.51 | 2.45 | 2.46 | 00:00:00 | 2003-06-27 | 1,905,700 | 2.48 | 2.49 | 2.46 | 2.48 | 00:00:00 | 2003-06-30 | 5,594,100 | 2.47 | 2.48 | 2.38 | 2.38 | 00:00:00 | 2003-07-01 | 8,098,800 | 2.34 | 2.38 | 2.33 | 2.37 | 00:00:00 | 2003-07-02 | 3,901,200 | 2.38 | 2.40 | 2.36 | 2.38 | 00:00:00 | 2003-07-03 | 2,847,500 | 2.38 | 2.40 | 2.35 | 2.39 | 00:00:00 | 2003-07-04 | 3,650,200 | 2.38 | 2.42 | 2.37 | 2.40 | 00:00:00 | 2003-07-07 | 4,247,400 | 2.42 | 2.46 | 2.40 | 2.45 | 00:00:00 | 2003-07-08 | 3,824,300 | 2.45 | 2.47 | 2.43 | 2.46 | 00:00:00 | 2003-07-09 | 2,295,100 | 2.45 | 2.47 | 2.41 | 2.42 | 00:00:00 | 2003-07-10 | 2,782,500 | 2.41 | 2.44 | 2.38 | 2.38 | 00:00:00 | 2003-07-11 | 3,547,600 | 2.38 | 2.41 | 2.37 | 2.40 | 00:00:00 | 2003-07-14 | 2,760,300 | 2.41 | 2.44 | 2.39 | 2.44 | 00:00:00 | 2003-07-15 | 2,117,800 | 2.43 | 2.44 | 2.42 | 2.42 | 00:00:00 | 2003-07-16 | 3,127,500 | 2.43 | 2.44 | 2.39 | 2.39 | 00:00:00 | 2003-07-17 | 2,990,100 | 2.39 | 2.41 | 2.37 | 2.39 | 00:00:00 | 2003-07-18 | 3,584,400 | 2.40 | 2.43 | 2.38 | 2.41 | 00:00:00 | 2003-07-21 | 3,282,700 | 2.43 | 2.43 | 2.37 | 2.38 | 00:00:00 | 2003-07-22 | 2,813,400 | 2.38 | 2.40 | 2.37 | 2.38 | 00:00:00 | 2003-07-23 | 1,967,200 | 2.39 | 2.39 | 2.37 | 2.38 | 00:00:00 | 2003-07-24 | 4,437,500 | 2.38 | 2.43 | 2.38 | 2.42 | 00:00:00 | 2003-07-25 | 3,231,400 | 2.41 | 2.43 | 2.38 | 2.41 | 00:00:00 | 2003-07-28 | 4,423,600 | 2.42 | 2.46 | 2.42 | 2.44 | 00:00:00 | 2003-07-29 | 5,678,300 | 2.45 | 2.49 | 2.42 | 2.44 | 00:00:00 | 2003-07-30 | 2,701,500 | 2.43 | 2.46 | 2.43 | 2.45 | 00:00:00 | 2003-07-31 | 3,553,800 | 2.46 | 2.49 | 2.43 | 2.46 | 00:00:00 | 2003-08-01 | 5,898,100 | 2.44 | 2.45 | 2.41 | 2.41 | 00:00:00 | 2003-08-04 | 8,629,900 | 2.44 | 2.44 | 2.30 | 2.35 | 00:00:00 | 2003-08-05 | 6,183,400 | 2.36 | 2.37 | 2.31 | 2.35 | 00:00:00 | 2003-08-06 | 8,020,200 | 2.33 | 2.33 | 2.27 | 2.29 | 00:00:00 | 2003-08-07 | 5,846,800 | 2.30 | 2.32 | 2.27 | 2.32 | 00:00:00 | 2003-08-08 | 2,651,400 | 2.32 | 2.33 | 2.30 | 2.32 | 00:00:00 | 2003-08-11 | 2,398,300 | 2.33 | 2.33 | 2.29 | 2.31 | 00:00:00 | 2003-08-12 | 3,458,400 | 2.30 | 2.35 | 2.30 | 2.34 | 00:00:00 | 2003-08-13 | 4,649,900 | 2.35 | 2.36 | 2.32 | 2.33 | 00:00:00 | 2003-08-14 | 4,545,700 | 2.35 | 2.38 | 2.34 | 2.36 | 00:00:00 | 2003-08-15 | 0 | 2.36 | 2.36 | 2.36 | 2.36 | 00:00:00 | 2003-08-18 | 2,183,200 | 2.35 | 2.38 | 2.35 | 2.38 | 00:00:00 | 2003-08-19 | 3,930,500 | 2.38 | 2.41 | 2.37 | 2.41 | 00:00:00 | 2003-08-20 | 6,424,200 | 2.40 | 2.44 | 2.39 | 2.44 | 00:00:00 | 2003-08-21 | 4,353,800 | 2.44 | 2.46 | 2.43 | 2.44 | 00:00:00 | 2003-08-22 | 2,142,600 | 2.43 | 2.45 | 2.41 | 2.42 | 00:00:00 | 2003-08-25 | 3,535,000 | 2.41 | 2.42 | 2.39 | 2.41 | 00:00:00 | 2003-08-26 | 4,100,600 | 2.41 | 2.43 | 2.36 | 2.37 | 00:00:00 | 2003-08-27 | 3,497,400 | 2.38 | 2.39 | 2.35 | 2.38 | 00:00:00 | 2003-08-28 | 4,328,700 | 2.39 | 2.42 | 2.38 | 2.40 | 00:00:00 | 2003-08-29 | 6,659,900 | 2.41 | 2.41 | 2.37 | 2.39 | 00:00:00 | 2003-09-01 | 2,488,900 | 2.39 | 2.41 | 2.38 | 2.38 | 00:00:00 | 2003-09-02 | 4,455,100 | 2.38 | 2.38 | 2.36 | 2.37 | 00:00:00 | 2003-09-03 | 13,426,800 | 2.38 | 2.49 | 2.37 | 2.49 | 00:00:00 | 2003-09-04 | 12,128,900 | 2.48 | 2.54 | 2.46 | 2.49 | 00:00:00 | 2003-09-05 | 4,176,700 | 2.49 | 2.52 | 2.47 | 2.48 | 00:00:00 | 2003-09-08 | 4,663,300 | 2.49 | 2.52 | 2.47 | 2.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|