|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 1,733,200 | 5.04 | 5.12 | 5.04 | 5.10 | 00:00:00 | | 2004-02-24 | 1,385,900 | 5.11 | 5.14 | 5.06 | 5.07 | 00:00:00 | | 2004-02-25 | 1,467,400 | 5.06 | 5.08 | 5.04 | 5.06 | 00:00:00 | | 2004-02-26 | 2,181,400 | 5.08 | 5.10 | 4.94 | 5.00 | 00:00:00 | | 2004-02-27 | 4,324,000 | 5.11 | 5.19 | 5.05 | 5.19 | 00:00:00 | | 2004-03-01 | 2,324,500 | 5.19 | 5.20 | 5.07 | 5.09 | 00:00:00 | | 2004-03-02 | 2,194,500 | 5.11 | 5.13 | 4.98 | 5.10 | 00:00:00 | | 2004-03-03 | 1,689,000 | 5.10 | 5.18 | 5.09 | 5.16 | 00:00:00 | | 2004-03-04 | 1,180,100 | 5.16 | 5.17 | 5.08 | 5.08 | 00:00:00 | | 2004-03-05 | 1,085,700 | 5.08 | 5.15 | 5.07 | 5.12 | 00:00:00 | | 2004-03-08 | 970,700 | 5.12 | 5.18 | 5.11 | 5.17 | 00:00:00 | | 2004-03-09 | 1,190,300 | 5.15 | 5.17 | 5.11 | 5.11 | 00:00:00 | | 2004-03-10 | 1,734,900 | 5.09 | 5.13 | 5.05 | 5.12 | 00:00:00 | | 2004-03-11 | 1,424,100 | 5.08 | 5.11 | 5.01 | 5.03 | 00:00:00 | | 2004-03-12 | 2,317,700 | 5.00 | 5.04 | 4.88 | 5.01 | 00:00:00 | | 2004-03-15 | 1,406,000 | 4.98 | 5.00 | 4.87 | 4.88 | 00:00:00 | | 2004-03-16 | 1,487,500 | 4.90 | 4.94 | 4.88 | 4.91 | 00:00:00 | | 2004-03-17 | 1,364,700 | 4.96 | 4.96 | 4.86 | 4.90 | 00:00:00 | | 2004-03-18 | 1,434,900 | 4.92 | 4.92 | 4.83 | 4.84 | 00:00:00 | | 2004-03-19 | 1,579,500 | 4.88 | 4.88 | 4.72 | 4.73 | 00:00:00 | | 2004-03-22 | 1,151,100 | 4.71 | 4.78 | 4.67 | 4.72 | 00:00:00 | | 2004-03-23 | 962,300 | 4.72 | 4.79 | 4.71 | 4.74 | 00:00:00 | | 2004-03-24 | 875,100 | 4.71 | 4.80 | 4.69 | 4.74 | 00:00:00 | | 2004-03-25 | 839,900 | 4.79 | 4.82 | 4.74 | 4.79 | 00:00:00 | | 2004-03-26 | 660,400 | 4.80 | 4.82 | 4.73 | 4.77 | 00:00:00 | | 2004-03-29 | 539,500 | 4.74 | 4.79 | 4.73 | 4.76 | 00:00:00 | | 2004-03-30 | 668,900 | 4.77 | 4.78 | 4.74 | 4.77 | 00:00:00 | | 2004-03-31 | 1,232,400 | 4.79 | 4.80 | 4.73 | 4.73 | 00:00:00 | | 2004-04-01 | 908,300 | 4.73 | 4.76 | 4.71 | 4.75 | 00:00:00 | | 2004-04-02 | 1,387,100 | 4.76 | 4.83 | 4.72 | 4.81 | 00:00:00 | | 2004-04-05 | 1,726,000 | 4.85 | 4.92 | 4.81 | 4.90 | 00:00:00 | | 2004-04-06 | 1,255,000 | 4.90 | 4.92 | 4.81 | 4.84 | 00:00:00 | | 2004-04-07 | 1,335,100 | 4.85 | 4.92 | 4.81 | 4.87 | 00:00:00 | | 2004-04-08 | 887,100 | 4.87 | 4.91 | 4.86 | 4.89 | 00:00:00 | | 2004-04-09 | 0 | 4.89 | 4.89 | 4.89 | 4.89 | 00:00:00 | | 2004-04-12 | 0 | 4.89 | 4.89 | 4.89 | 4.89 | 00:00:00 | | 2004-04-13 | 738,500 | 4.90 | 4.95 | 4.88 | 4.93 | 00:00:00 | | 2004-04-14 | 1,258,700 | 4.91 | 4.93 | 4.84 | 4.85 | 00:00:00 | | 2004-04-15 | 481,200 | 4.84 | 4.91 | 4.83 | 4.86 | 00:00:00 | | 2004-04-16 | 1,110,900 | 4.89 | 4.89 | 4.82 | 4.85 | 00:00:00 | | 2004-04-19 | 1,226,000 | 4.86 | 4.87 | 4.82 | 4.85 | 00:00:00 | | 2004-04-20 | 2,594,900 | 4.85 | 4.96 | 4.84 | 4.95 | 00:00:00 | | 2004-04-21 | 1,681,800 | 4.94 | 5.03 | 4.91 | 4.96 | 00:00:00 | | 2004-04-22 | 4,863,700 | 4.98 | 5.03 | 4.96 | 5.00 | 00:00:00 | | 2004-04-23 | 1,382,700 | 5.03 | 5.03 | 4.98 | 5.01 | 00:00:00 | | 2004-04-26 | 1,459,800 | 5.00 | 5.08 | 4.98 | 5.01 | 00:00:00 | | 2004-04-27 | 992,800 | 5.02 | 5.08 | 5.00 | 5.05 | 00:00:00 | | 2004-04-28 | 1,041,700 | 5.09 | 5.09 | 5.00 | 5.00 | 00:00:00 | | 2004-04-29 | 1,091,700 | 5.00 | 5.02 | 4.94 | 4.96 | 00:00:00 | | 2004-04-30 | 980,600 | 4.92 | 4.96 | 4.92 | 4.93 | 00:00:00 | | 2004-05-03 | 569,000 | 4.92 | 5.00 | 4.91 | 4.96 | 00:00:00 | | 2004-05-04 | 2,097,400 | 4.95 | 5.06 | 4.93 | 4.99 | 00:00:00 | | 2004-05-05 | 2,222,400 | 5.00 | 5.10 | 4.98 | 5.07 | 00:00:00 | | 2004-05-06 | 883,300 | 5.07 | 5.08 | 4.96 | 4.97 | 00:00:00 | | 2004-05-07 | 1,878,800 | 4.97 | 5.00 | 4.88 | 4.95 | 00:00:00 | | 2004-05-10 | 2,061,100 | 4.85 | 4.87 | 4.73 | 4.74 | 00:00:00 | | 2004-05-11 | 1,340,800 | 4.78 | 4.89 | 4.76 | 4.84 | 00:00:00 | | 2004-05-12 | 1,709,600 | 4.83 | 4.86 | 4.75 | 4.77 | 00:00:00 | | 2004-05-13 | 1,565,200 | 4.80 | 4.85 | 4.71 | 4.72 | 00:00:00 | | 2004-05-14 | 1,520,700 | 4.75 | 4.77 | 4.67 | 4.69 | 00:00:00 | | 2004-05-17 | 1,315,800 | 4.70 | 4.70 | 4.62 | 4.67 | 00:00:00 | | 2004-05-18 | 797,900 | 4.68 | 4.72 | 4.66 | 4.72 | 00:00:00 | | 2004-05-19 | 3,052,300 | 4.73 | 4.97 | 4.73 | 4.94 | 00:00:00 | | 2004-05-20 | 2,514,300 | 4.94 | 5.05 | 4.90 | 4.93 | 00:00:00 | | 2004-05-21 | 939,100 | 4.92 | 4.98 | 4.92 | 4.95 | 00:00:00 | | 2004-05-24 | 1,173,900 | 4.85 | 4.96 | 4.85 | 4.94 | 00:00:00 | | 2004-05-25 | 897,400 | 4.92 | 4.99 | 4.86 | 4.87 | 00:00:00 | | 2004-05-26 | 835,600 | 4.90 | 4.96 | 4.89 | 4.93 | 00:00:00 | | 2004-05-27 | 978,200 | 4.94 | 4.96 | 4.87 | 4.88 | 00:00:00 | | 2004-05-28 | 1,509,000 | 4.89 | 4.91 | 4.81 | 4.82 | 00:00:00 | | 2004-05-31 | 409,400 | 4.83 | 4.86 | 4.81 | 4.83 | 00:00:00 | | 2004-06-01 | 1,062,100 | 4.85 | 4.92 | 4.83 | 4.84 | 00:00:00 | | 2004-06-02 | 654,800 | 4.86 | 4.92 | 4.84 | 4.87 | 00:00:00 | | 2004-06-03 | 450,600 | 4.88 | 4.89 | 4.85 | 4.89 | 00:00:00 | | 2004-06-04 | 720,300 | 4.86 | 4.97 | 4.86 | 4.95 | 00:00:00 | | 2004-06-07 | 968,000 | 4.99 | 4.99 | 4.90 | 4.92 | 00:00:00 | | 2004-06-08 | 653,300 | 4.94 | 4.96 | 4.90 | 4.93 | 00:00:00 | | 2004-06-09 | 1,139,300 | 4.93 | 4.96 | 4.91 | 4.94 | 00:00:00 | | 2004-06-10 | 430,800 | 4.94 | 4.96 | 4.92 | 4.96 | 00:00:00 | | 2004-06-11 | 496,200 | 4.96 | 4.96 | 4.89 | 4.90 | 00:00:00 | | 2004-06-14 | 787,300 | 4.91 | 4.96 | 4.90 | 4.95 | 00:00:00 | | 2004-06-15 | 2,332,800 | 4.93 | 5.06 | 4.93 | 5.04 | 00:00:00 | | 2004-06-16 | 1,126,700 | 5.03 | 5.08 | 5.01 | 5.06 | 00:00:00 | | 2004-06-17 | 883,000 | 5.03 | 5.08 | 5.03 | 5.08 | 00:00:00 | | 2004-06-18 | 613,100 | 5.05 | 5.08 | 5.03 | 5.08 | 00:00:00 | | 2004-06-21 | 672,600 | 5.08 | 5.09 | 5.03 | 5.06 | 00:00:00 | | 2004-06-22 | 1,083,400 | 5.05 | 5.08 | 5.00 | 5.00 | 00:00:00 | | 2004-06-23 | 627,300 | 5.01 | 5.05 | 5.01 | 5.05 | 00:00:00 | | 2004-06-24 | 940,300 | 5.05 | 5.08 | 5.04 | 5.08 | 00:00:00 | | 2004-06-25 | 2,594,000 | 5.08 | 5.20 | 5.05 | 5.14 | 00:00:00 | | 2004-06-28 | 1,980,900 | 5.14 | 5.20 | 5.13 | 5.18 | 00:00:00 | | 2004-06-29 | 2,645,700 | 5.18 | 5.28 | 5.15 | 5.20 | 00:00:00 | | 2004-06-30 | 1,856,300 | 5.23 | 5.28 | 5.21 | 5.28 | 00:00:00 | | 2004-07-01 | 2,285,800 | 5.28 | 5.33 | 5.23 | 5.31 | 00:00:00 | | 2004-07-02 | 1,579,500 | 5.30 | 5.31 | 5.20 | 5.25 | 00:00:00 | | 2004-07-05 | 1,384,500 | 5.21 | 5.30 | 5.16 | 5.22 | 00:00:00 | | 2004-07-06 | 1,548,600 | 5.22 | 5.22 | 5.05 | 5.08 | 00:00:00 | | 2004-07-07 | 2,142,600 | 5.08 | 5.23 | 5.07 | 5.16 | 00:00:00 | | 2004-07-08 | 1,877,500 | 5.16 | 5.17 | 5.08 | 5.13 | 00:00:00 | | 2004-07-09 | 2,297,200 | 5.10 | 5.21 | 5.06 | 5.10 | 00:00:00 | | 2004-07-12 | 548,400 | 5.09 | 5.12 | 5.09 | 5.11 | 00:00:00 | | 2004-07-13 | 404,100 | 5.13 | 5.14 | 5.09 | 5.11 | 00:00:00 | | 2004-07-14 | 879,300 | 5.09 | 5.12 | 5.03 | 5.12 | 00:00:00 | | 2004-07-15 | 588,200 | 5.08 | 5.13 | 5.07 | 5.09 | 00:00:00 | | 2004-07-16 | 419,300 | 5.10 | 5.12 | 5.08 | 5.10 | 00:00:00 | | 2004-07-19 | 642,400 | 5.08 | 5.10 | 5.02 | 5.03 | 00:00:00 | | 2004-07-20 | 874,900 | 5.01 | 5.09 | 4.97 | 5.08 | 00:00:00 | | 2004-07-21 | 644,800 | 5.08 | 5.11 | 5.06 | 5.06 | 00:00:00 | | 2004-07-22 | 1,177,800 | 5.01 | 5.08 | 4.97 | 4.98 | 00:00:00 | | 2004-07-23 | 733,500 | 4.99 | 5.02 | 4.95 | 4.97 | 00:00:00 | | 2004-07-26 | 443,400 | 4.97 | 5.02 | 4.93 | 4.93 | 00:00:00 | | 2004-07-27 | 528,600 | 4.93 | 5.00 | 4.93 | 4.97 | 00:00:00 | | 2004-07-28 | 459,100 | 4.98 | 4.99 | 4.92 | 4.93 | 00:00:00 | | 2004-07-29 | 1,888,500 | 4.94 | 5.12 | 4.94 | 5.11 | 00:00:00 | | 2004-07-30 | 1,614,000 | 5.11 | 5.12 | 5.08 | 5.11 | 00:00:00 | | 2004-08-02 | 742,700 | 5.10 | 5.14 | 5.07 | 5.13 | 00:00:00 | | 2004-08-03 | 1,055,100 | 5.11 | 5.16 | 5.10 | 5.15 | 00:00:00 | | 2004-08-04 | 740,600 | 5.10 | 5.11 | 5.06 | 5.06 | 00:00:00 | | 2004-08-05 | 484,100 | 5.07 | 5.12 | 5.03 | 5.10 | 00:00:00 | | 2004-08-06 | 638,900 | 5.06 | 5.06 | 4.97 | 5.00 | 00:00:00 | | 2004-08-09 | 656,000 | 5.02 | 5.03 | 4.87 | 4.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
