TR4DER - BANCA MPS [BMPS.MI] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-09-08	4,663,300	2.49	2.52	2.47	2.51	00:00:00
2003-09-09	5,917,200	2.52	2.54	2.48	2.48	00:00:00
2003-09-10	3,673,300	2.48	2.49	2.45	2.45	00:00:00
2003-09-11	2,252,200	2.44	2.47	2.42	2.46	00:00:00
2003-09-12	13,015,700	2.47	2.47	2.40	2.44	00:00:00
2003-09-15	4,997,800	2.45	2.47	2.42	2.46	00:00:00
2003-09-16	14,088,300	2.47	2.56	2.47	2.54	00:00:00
2003-09-17	13,311,000	2.56	2.59	2.52	2.54	00:00:00
2003-09-18	4,768,800	2.53	2.57	2.53	2.57	00:00:00
2003-09-19	13,360,600	2.57	2.59	2.54	2.57	00:00:00
2003-09-22	4,890,700	2.54	2.56	2.48	2.48	00:00:00
2003-09-23	4,273,400	2.49	2.49	2.46	2.48	00:00:00
2003-09-24	3,706,600	2.48	2.49	2.46	2.48	00:00:00
2003-09-25	4,748,800	2.46	2.48	2.42	2.44	00:00:00
2003-09-26	3,249,500	2.44	2.45	2.40	2.42	00:00:00
2003-09-29	3,296,700	2.42	2.43	2.40	2.42	00:00:00
2003-09-30	6,270,700	2.43	2.43	2.35	2.36	00:00:00
2003-10-01	7,700,000	2.37	2.41	2.34	2.40	00:00:00
2003-10-02	4,626,800	2.42	2.43	2.39	2.39	00:00:00
2003-10-03	3,883,500	2.38	2.44	2.38	2.43	00:00:00
2003-10-06	3,670,700	2.41	2.45	2.40	2.43	00:00:00
2003-10-07	2,763,000	2.44	2.45	2.40	2.41	00:00:00
2003-10-08	10,679,500	2.41	2.49	2.41	2.45	00:00:00
2003-10-09	5,028,600	2.46	2.48	2.44	2.48	00:00:00
2003-10-10	2,344,400	2.47	2.49	2.46	2.48	00:00:00
2003-10-13	4,713,100	2.48	2.52	2.47	2.51	00:00:00
2003-10-14	4,636,200	2.52	2.53	2.48	2.51	00:00:00
2003-10-15	6,825,100	2.52	2.57	2.52	2.54	00:00:00
2003-10-16	4,682,300	2.54	2.57	2.53	2.56	00:00:00
2003-10-17	3,561,400	2.57	2.57	2.52	2.53	00:00:00
2003-10-20	2,331,700	2.53	2.54	2.51	2.53	00:00:00
2003-10-21	3,125,100	2.54	2.54	2.51	2.52	00:00:00
2003-10-22	3,284,000	2.51	2.51	2.47	2.49	00:00:00
2003-10-23	4,740,600	2.47	2.48	2.44	2.44	00:00:00
2003-10-24	3,773,600	2.44	2.47	2.44	2.44	00:00:00
2003-10-27	2,856,700	2.45	2.49	2.44	2.47	00:00:00
2003-10-28	1,595,500	2.48	2.49	2.47	2.48	00:00:00
2003-10-29	1,510,700	2.50	2.50	2.48	2.49	00:00:00
2003-10-30	5,036,300	2.49	2.55	2.49	2.54	00:00:00
2003-10-31	8,872,500	2.53	2.60	2.52	2.57	00:00:00
2003-11-03	7,376,500	2.56	2.63	2.56	2.63	00:00:00
2003-11-04	6,108,200	2.63	2.64	2.60	2.61	00:00:00
2003-11-05	4,263,700	2.60	2.62	2.57	2.58	00:00:00
2003-11-06	4,681,600	2.58	2.62	2.57	2.61	00:00:00
2003-11-07	3,458,700	2.62	2.64	2.62	2.63	00:00:00
2003-11-10	2,721,500	2.63	2.65	2.61	2.64	00:00:00
2003-11-11	10,289,100	2.61	2.61	2.54	2.57	00:00:00
2003-11-12	2,252,400	2.57	2.59	2.55	2.57	00:00:00
2003-11-13	3,719,800	2.58	2.61	2.58	2.60	00:00:00
2003-11-14	36,905,000	2.58	2.58	2.51	2.55	00:00:00
2003-11-17	10,078,600	2.53	2.57	2.52	2.55	00:00:00
2003-11-18	10,107,700	2.57	2.60	2.56	2.58	00:00:00
2003-11-19	6,541,200	2.56	2.57	2.54	2.55	00:00:00
2003-11-20	26,198,600	2.57	2.63	2.54	2.62	00:00:00
2003-11-21	6,544,200	2.61	2.64	2.60	2.63	00:00:00
2003-11-24	17,050,900	2.63	2.71	2.63	2.71	00:00:00
2003-11-25	6,546,000	2.72	2.74	2.68	2.71	00:00:00
2003-11-26	4,379,200	2.72	2.75	2.72	2.73	00:00:00
2003-11-27	3,101,700	2.74	2.75	2.72	2.72	00:00:00
2003-11-28	5,531,600	2.72	2.74	2.70	2.74	00:00:00
2003-12-01	4,698,200	2.73	2.78	2.73	2.76	00:00:00
2003-12-02	7,510,500	2.77	2.77	2.71	2.73	00:00:00
2003-12-03	4,875,100	2.73	2.76	2.72	2.75	00:00:00
2003-12-04	8,457,000	2.74	2.78	2.71	2.76	00:00:00
2003-12-05	10,070,700	2.75	2.82	2.74	2.80	00:00:00
2003-12-08	5,446,800	2.81	2.84	2.79	2.81	00:00:00
2003-12-09	9,893,600	2.82	2.85	2.72	2.74	00:00:00
2003-12-10	11,543,700	2.72	2.74	2.69	2.73	00:00:00
2003-12-11	6,416,700	2.73	2.76	2.71	2.72	00:00:00
2003-12-12	10,324,400	2.72	2.76	2.66	2.71	00:00:00
2003-12-15	5,209,300	2.75	2.76	2.68	2.70	00:00:00
2003-12-16	4,953,400	2.69	2.70	2.67	2.69	00:00:00
2003-12-17	3,405,200	2.70	2.72	2.68	2.69	00:00:00
2003-12-18	4,970,000	2.70	2.73	2.69	2.72	00:00:00
2003-12-19	19,576,900	2.75	2.75	2.62	2.69	00:00:00
2003-12-22	14,470,200	2.64	2.68	2.52	2.53	00:00:00
2003-12-23	13,393,700	2.50	2.56	2.45	2.54	00:00:00
2003-12-24	0	2.54	2.54	2.54	2.54	00:00:00
2003-12-25	0	2.54	2.54	2.54	2.54	00:00:00
2003-12-26	0	2.54	2.54	2.54	2.54	00:00:00
2003-12-29	2,495,600	2.53	2.57	2.51	2.55	00:00:00
2003-12-30	4,147,100	2.55	2.55	2.51	2.51	00:00:00
2003-12-31	0	2.51	2.51	2.51	2.51	00:00:00
2004-01-01	0	2.51	2.51	2.51	2.51	00:00:00
2004-01-02	2,782,200	2.52	2.53	2.51	2.52	00:00:00
2004-01-05	5,540,800	2.53	2.54	2.47	2.51	00:00:00
2004-01-06	2,987,700	2.51	2.53	2.48	2.53	00:00:00
2004-01-07	12,952,700	2.50	2.51	2.38	2.41	00:00:00
2004-01-08	13,774,000	2.39	2.47	2.39	2.41	00:00:00
2004-01-09	15,230,400	2.43	2.54	2.40	2.51	00:00:00
2004-01-12	6,918,000	2.47	2.53	2.47	2.50	00:00:00
2004-01-13	11,621,900	2.48	2.53	2.47	2.48	00:00:00
2004-01-14	7,665,000	2.49	2.54	2.48	2.52	00:00:00
2004-01-15	5,791,200	2.51	2.55	2.50	2.54	00:00:00
2004-01-16	8,435,900	2.54	2.58	2.53	2.55	00:00:00
2004-01-19	4,733,900	2.56	2.59	2.56	2.58	00:00:00
2004-01-20	4,522,400	2.59	2.59	2.54	2.56	00:00:00
2004-01-21	5,227,700	2.55	2.58	2.54	2.57	00:00:00
2004-01-22	4,644,000	2.57	2.58	2.53	2.53	00:00:00
2004-01-23	5,952,900	2.53	2.57	2.52	2.55	00:00:00
2004-01-26	4,923,800	2.55	2.57	2.54	2.56	00:00:00
2004-01-27	22,134,800	2.56	2.69	2.56	2.68	00:00:00
2004-01-28	10,347,200	2.66	2.71	2.64	2.65	00:00:00
2004-01-29	6,740,100	2.63	2.66	2.61	2.62	00:00:00
2004-01-30	5,318,200	2.62	2.62	2.57	2.61	00:00:00
2004-02-02	5,708,700	2.60	2.61	2.54	2.56	00:00:00
2004-02-03	6,970,700	2.56	2.58	2.54	2.57	00:00:00
2004-02-04	8,342,600	2.57	2.62	2.55	2.61	00:00:00
2004-02-05	6,204,400	2.62	2.63	2.57	2.58	00:00:00
2004-02-06	4,337,800	2.58	2.62	2.57	2.59	00:00:00
2004-02-09	4,172,300	2.59	2.62	2.59	2.60	00:00:00
2004-02-10	9,720,700	2.60	2.68	2.59	2.66	00:00:00
2004-02-11	4,964,300	2.66	2.69	2.64	2.65	00:00:00
2004-02-12	4,223,600	2.67	2.69	2.64	2.64	00:00:00
2004-02-13	3,886,700	2.64	2.66	2.61	2.62	00:00:00
2004-02-16	4,845,000	2.62	2.68	2.62	2.67	00:00:00
2004-02-17	11,361,000	2.68	2.73	2.66	2.72	00:00:00
2004-02-18	3,273,600	2.73	2.74	2.70	2.71	00:00:00
2004-02-19	4,156,800	2.71	2.72	2.67	2.68	00:00:00
2004-02-20	4,458,900	2.66	2.71	2.65	2.67	00:00:00
2004-02-23	3,846,600	2.67	2.71	2.67	2.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>