|
 BCA POP. MILANO - [Ticker: PMI.MI] |     | | Last Trade | 0.36 | Last Trade Time | 2016-12-30 - 21:36:00 | | Variation | -0.00 (-0.7204%) | Open | 0.37 | | High | 0.37 | Low | 0.36 | | Volume | 69,299,535 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.36 | 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 | | PMI.MI quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 4,871,000 | 8.40 | 8.40 | 8.00 | 8.29 | 00:00:00 | | 2000-01-04 | 15,824,500 | 9.15 | 9.25 | 8.31 | 8.80 | 00:00:00 | | 2000-01-05 | 8,369,000 | 8.40 | 8.82 | 8.14 | 8.74 | 00:00:00 | | 2000-01-06 | 1,499,000 | 8.67 | 8.81 | 8.29 | 8.40 | 00:00:00 | | 2000-01-07 | 2,704,500 | 8.50 | 8.71 | 8.35 | 8.40 | 00:00:00 | | 2000-01-10 | 4,799,000 | 8.30 | 8.40 | 7.91 | 8.16 | 00:00:00 | | 2000-01-11 | 5,254,500 | 8.12 | 8.82 | 8.04 | 8.75 | 00:00:00 | | 2000-01-12 | 13,193,500 | 8.82 | 9.24 | 8.20 | 9.24 | 00:00:00 | | 2000-01-13 | 9,464,000 | 9.35 | 9.46 | 8.71 | 8.75 | 00:00:00 | | 2000-01-14 | 3,032,500 | 8.85 | 8.90 | 8.61 | 8.74 | 00:00:00 | | 2000-01-17 | 1,858,500 | 8.87 | 8.94 | 8.60 | 8.66 | 00:00:00 | | 2000-01-18 | 2,495,000 | 8.60 | 8.85 | 8.27 | 8.45 | 00:00:00 | | 2000-01-19 | 2,287,500 | 8.25 | 8.40 | 8.10 | 8.17 | 00:00:00 | | 2000-01-20 | 1,799,500 | 8.29 | 8.42 | 8.17 | 8.30 | 00:00:00 | | 2000-01-21 | 4,402,500 | 8.19 | 8.73 | 8.18 | 8.55 | 00:00:00 | | 2000-01-24 | 2,979,500 | 8.87 | 8.87 | 8.25 | 8.30 | 00:00:00 | | 2000-01-25 | 2,012,000 | 8.13 | 8.47 | 8.03 | 8.08 | 00:00:00 | | 2000-01-26 | 2,920,500 | 8.24 | 8.24 | 7.78 | 7.81 | 00:00:00 | | 2000-01-27 | 2,509,000 | 7.89 | 7.96 | 7.61 | 7.86 | 00:00:00 | | 2000-01-28 | 2,611,000 | 7.57 | 7.99 | 7.10 | 7.70 | 00:00:00 | | 2000-01-31 | 1,524,000 | 7.35 | 7.45 | 7.17 | 7.17 | 00:00:00 | | 2000-02-01 | 2,332,000 | 7.93 | 8.07 | 7.31 | 8.00 | 00:00:00 | | 2000-02-02 | 2,246,000 | 8.16 | 8.20 | 7.62 | 7.89 | 00:00:00 | | 2000-02-03 | 955,500 | 7.80 | 7.94 | 7.60 | 7.64 | 00:00:00 | | 2000-02-04 | 1,387,500 | 7.57 | 7.66 | 7.37 | 7.45 | 00:00:00 | | 2000-02-07 | 1,501,000 | 7.46 | 7.46 | 7.19 | 7.19 | 00:00:00 | | 2000-02-08 | 2,549,500 | 7.40 | 7.84 | 7.31 | 7.48 | 00:00:00 | | 2000-02-09 | 2,357,500 | 7.60 | 7.95 | 7.53 | 7.71 | 00:00:00 | | 2000-02-10 | 2,500,000 | 7.70 | 8.24 | 7.70 | 8.08 | 00:00:00 | | 2000-02-11 | 2,513,000 | 8.20 | 8.30 | 8.00 | 8.08 | 00:00:00 | | 2000-02-14 | 2,331,000 | 7.95 | 8.02 | 7.55 | 7.55 | 00:00:00 | | 2000-02-15 | 2,210,000 | 7.46 | 7.69 | 7.40 | 7.48 | 00:00:00 | | 2000-02-16 | 1,450,000 | 7.62 | 7.85 | 7.36 | 7.84 | 00:00:00 | | 2000-02-17 | 799,000 | 7.66 | 7.82 | 7.50 | 7.57 | 00:00:00 | | 2000-02-18 | 1,075,500 | 7.53 | 7.70 | 7.36 | 7.40 | 00:00:00 | | 2000-02-21 | 994,000 | 7.35 | 7.50 | 7.24 | 7.50 | 00:00:00 | | 2000-02-22 | 4,847,000 | 8.10 | 8.14 | 7.81 | 7.90 | 00:00:00 | | 2000-02-23 | 2,501,500 | 7.89 | 8.10 | 7.62 | 7.94 | 00:00:00 | | 2000-02-24 | 1,091,500 | 7.83 | 7.93 | 7.65 | 7.75 | 00:00:00 | | 2000-02-25 | 1,083,500 | 7.60 | 7.73 | 7.50 | 7.60 | 00:00:00 | | 2000-02-28 | 1,166,500 | 7.51 | 7.76 | 7.40 | 7.40 | 00:00:00 | | 2000-02-29 | 2,519,500 | 7.50 | 7.89 | 7.50 | 7.70 | 00:00:00 | | 2000-03-01 | 1,864,000 | 7.68 | 8.05 | 7.68 | 7.99 | 00:00:00 | | 2000-03-02 | 2,091,000 | 7.96 | 8.09 | 7.91 | 8.00 | 00:00:00 | | 2000-03-03 | 2,337,000 | 7.95 | 8.10 | 7.80 | 7.88 | 00:00:00 | | 2000-03-06 | 2,373,500 | 8.10 | 8.30 | 8.00 | 8.27 | 00:00:00 | | 2000-03-07 | 1,302,000 | 8.30 | 8.34 | 7.82 | 7.88 | 00:00:00 | | 2000-03-08 | 1,016,000 | 7.75 | 7.85 | 7.64 | 7.70 | 00:00:00 | | 2000-03-09 | 1,938,500 | 7.73 | 7.74 | 7.45 | 7.49 | 00:00:00 | | 2000-03-10 | 1,634,500 | 7.52 | 7.60 | 7.30 | 7.40 | 00:00:00 | | 2000-03-13 | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 00:00:00 | | 2000-03-14 | 568,500 | 7.52 | 7.60 | 7.40 | 7.55 | 00:00:00 | | 2000-03-15 | 1,256,500 | 7.45 | 7.53 | 7.16 | 7.30 | 00:00:00 | | 2000-03-16 | 1,156,000 | 7.36 | 7.70 | 7.30 | 7.60 | 00:00:00 | | 2000-03-17 | 928,500 | 7.65 | 7.69 | 7.33 | 7.45 | 00:00:00 | | 2000-03-20 | 707,500 | 7.38 | 7.40 | 7.20 | 7.26 | 00:00:00 | | 2000-03-21 | 812,000 | 7.19 | 7.41 | 7.16 | 7.40 | 00:00:00 | | 2000-03-22 | 1,649,500 | 7.30 | 7.65 | 7.30 | 7.57 | 00:00:00 | | 2000-03-23 | 2,702,500 | 7.72 | 7.94 | 7.60 | 7.78 | 00:00:00 | | 2000-03-24 | 816,500 | 7.74 | 7.77 | 7.60 | 7.70 | 00:00:00 | | 2000-03-27 | 730,500 | 7.66 | 7.75 | 7.39 | 7.42 | 00:00:00 | | 2000-03-28 | 564,000 | 7.42 | 7.55 | 7.39 | 7.45 | 00:00:00 | | 2000-03-29 | 635,500 | 7.52 | 7.52 | 7.35 | 7.35 | 00:00:00 | | 2000-03-30 | 748,000 | 7.45 | 7.45 | 7.20 | 7.26 | 00:00:00 | | 2000-03-31 | 666,500 | 7.20 | 7.34 | 7.16 | 7.24 | 00:00:00 | | 2000-04-03 | 1,051,000 | 7.30 | 7.35 | 7.00 | 7.00 | 00:00:00 | | 2000-04-04 | 2,236,500 | 7.06 | 7.18 | 7.00 | 7.10 | 00:00:00 | | 2000-04-05 | 1,683,000 | 7.15 | 7.22 | 6.66 | 6.70 | 00:00:00 | | 2000-04-06 | 5,153,000 | 6.95 | 6.95 | 6.61 | 6.79 | 00:00:00 | | 2000-04-07 | 1,541,500 | 6.80 | 6.81 | 6.58 | 6.68 | 00:00:00 | | 2000-04-10 | 1,329,000 | 6.75 | 6.80 | 6.58 | 6.67 | 00:00:00 | | 2000-04-11 | 1,790,000 | 6.60 | 6.63 | 6.46 | 6.62 | 00:00:00 | | 2000-04-12 | 1,161,000 | 6.52 | 6.75 | 6.50 | 6.64 | 00:00:00 | | 2000-04-13 | 1,362,000 | 6.58 | 6.64 | 6.49 | 6.60 | 00:00:00 | | 2000-04-14 | 1,364,500 | 6.55 | 6.62 | 6.36 | 6.45 | 00:00:00 | | 2000-04-17 | 827,500 | 6.15 | 6.60 | 6.10 | 6.40 | 00:00:00 | | 2000-04-18 | 614,000 | 6.51 | 6.60 | 6.44 | 6.56 | 00:00:00 | | 2000-04-19 | 647,000 | 6.64 | 6.75 | 6.51 | 6.75 | 00:00:00 | | 2000-04-20 | 461,500 | 6.60 | 6.82 | 6.60 | 6.82 | 00:00:00 | | 2000-04-21 | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 00:00:00 | | 2000-04-24 | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 00:00:00 | | 2000-04-25 | 640,000 | 6.64 | 6.88 | 6.64 | 6.86 | 00:00:00 | | 2000-04-26 | 1,526,500 | 7.00 | 7.00 | 6.86 | 6.90 | 00:00:00 | | 2000-04-27 | 680,000 | 6.86 | 6.87 | 6.67 | 6.67 | 00:00:00 | | 2000-04-28 | 1,289,000 | 6.78 | 6.80 | 6.50 | 6.56 | 00:00:00 | | 2000-05-01 | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 00:00:00 | | 2000-05-02 | 769,500 | 6.58 | 6.64 | 6.51 | 6.54 | 00:00:00 | | 2000-05-03 | 801,500 | 6.58 | 6.59 | 6.48 | 6.48 | 00:00:00 | | 2000-05-04 | 487,500 | 6.50 | 6.60 | 6.49 | 6.60 | 00:00:00 | | 2000-05-05 | 425,000 | 6.61 | 6.61 | 6.55 | 6.58 | 00:00:00 | | 2000-05-08 | 631,000 | 6.53 | 6.60 | 6.46 | 6.46 | 00:00:00 | | 2000-05-09 | 0 | 6.46 | 6.46 | 6.46 | 6.46 | 00:00:00 | | 2000-05-10 | 827,000 | 6.50 | 6.65 | 6.50 | 6.58 | 00:00:00 | | 2000-05-11 | 485,000 | 6.50 | 6.58 | 6.45 | 6.45 | 00:00:00 | | 2000-05-12 | 518,000 | 6.51 | 6.56 | 6.48 | 6.50 | 00:00:00 | | 2000-05-15 | 784,000 | 6.50 | 6.55 | 6.48 | 6.50 | 00:00:00 | | 2000-05-16 | 1,837,000 | 6.54 | 6.82 | 6.50 | 6.82 | 00:00:00 | | 2000-05-17 | 1,724,000 | 6.75 | 7.00 | 6.70 | 6.91 | 00:00:00 | | 2000-05-18 | 1,047,000 | 6.90 | 6.99 | 6.88 | 6.97 | 00:00:00 | | 2000-05-19 | 743,000 | 6.85 | 6.94 | 6.67 | 6.74 | 00:00:00 | | 2000-05-22 | 778,500 | 6.66 | 6.93 | 6.52 | 6.79 | 00:00:00 | | 2000-05-23 | 312,000 | 6.75 | 6.90 | 6.70 | 6.85 | 00:00:00 | | 2000-05-24 | 482,000 | 6.72 | 6.85 | 6.62 | 6.85 | 00:00:00 | | 2000-05-25 | 295,000 | 6.73 | 6.87 | 6.73 | 6.85 | 00:00:00 | | 2000-05-26 | 529,000 | 6.73 | 6.93 | 6.70 | 6.92 | 00:00:00 | | 2000-05-29 | 701,000 | 6.87 | 7.03 | 6.83 | 6.95 | 00:00:00 | | 2000-05-30 | 789,500 | 6.95 | 7.00 | 6.81 | 6.99 | 00:00:00 | | 2000-05-31 | 937,500 | 6.96 | 7.01 | 6.90 | 6.98 | 00:00:00 | | 2000-06-01 | 1,361,000 | 6.90 | 7.23 | 6.90 | 7.13 | 00:00:00 | | 2000-06-02 | 1,842,500 | 7.15 | 7.38 | 7.15 | 7.31 | 00:00:00 | | 2000-06-05 | 767,500 | 7.31 | 7.38 | 7.23 | 7.31 | 00:00:00 | | 2000-06-06 | 528,500 | 7.30 | 7.32 | 7.25 | 7.25 | 00:00:00 | | 2000-06-07 | 4,316,500 | 7.29 | 7.55 | 7.25 | 7.44 | 00:00:00 | | 2000-06-08 | 790,500 | 7.41 | 7.56 | 7.38 | 7.41 | 00:00:00 | | 2000-06-09 | 356,500 | 7.37 | 7.45 | 7.31 | 7.37 | 00:00:00 | | 2000-06-12 | 341,000 | 7.33 | 7.37 | 7.21 | 7.25 | 00:00:00 | | 2000-06-13 | 456,500 | 7.20 | 7.28 | 7.17 | 7.27 | 00:00:00 | | 2000-06-14 | 895,500 | 7.21 | 7.49 | 7.17 | 7.49 | 00:00:00 | | 2000-06-15 | 729,000 | 7.45 | 7.52 | 7.42 | 7.46 | 00:00:00 | | 2000-06-16 | 250,500 | 7.45 | 7.45 | 7.29 | 7.31 | 00:00:00 | | 2000-06-19 | 0 | 7.31 | 7.31 | 7.31 | 7.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
