|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 656,000 | 5.02 | 5.03 | 4.87 | 4.89 | 00:00:00 | | 2004-08-10 | 449,100 | 4.88 | 4.95 | 4.88 | 4.94 | 00:00:00 | | 2004-08-11 | 537,500 | 4.96 | 4.97 | 4.86 | 4.93 | 00:00:00 | | 2004-08-12 | 275,900 | 4.89 | 4.98 | 4.89 | 4.90 | 00:00:00 | | 2004-08-13 | 580,400 | 4.90 | 4.96 | 4.86 | 4.95 | 00:00:00 | | 2004-08-16 | 307,600 | 4.91 | 5.00 | 4.90 | 4.97 | 00:00:00 | | 2004-08-17 | 577,700 | 4.96 | 5.01 | 4.95 | 4.96 | 00:00:00 | | 2004-08-18 | 1,593,600 | 4.95 | 4.97 | 4.91 | 4.93 | 00:00:00 | | 2004-08-19 | 1,308,100 | 4.96 | 4.97 | 4.91 | 4.92 | 00:00:00 | | 2004-08-20 | 931,800 | 4.94 | 4.95 | 4.89 | 4.90 | 00:00:00 | | 2004-08-23 | 1,418,700 | 4.91 | 5.16 | 4.91 | 5.04 | 00:00:00 | | 2004-08-24 | 1,325,200 | 5.06 | 5.12 | 5.05 | 5.10 | 00:00:00 | | 2004-08-25 | 764,500 | 5.08 | 5.12 | 5.03 | 5.07 | 00:00:00 | | 2004-08-26 | 1,045,300 | 5.08 | 5.09 | 5.02 | 5.08 | 00:00:00 | | 2004-08-27 | 552,900 | 5.06 | 5.12 | 5.05 | 5.10 | 00:00:00 | | 2004-08-30 | 594,300 | 5.08 | 5.10 | 5.05 | 5.08 | 00:00:00 | | 2004-08-31 | 529,500 | 5.07 | 5.11 | 5.06 | 5.07 | 00:00:00 | | 2004-09-01 | 479,000 | 5.10 | 5.13 | 5.06 | 5.11 | 00:00:00 | | 2004-09-02 | 701,000 | 5.10 | 5.15 | 5.09 | 5.14 | 00:00:00 | | 2004-09-03 | 2,087,600 | 5.18 | 5.25 | 5.17 | 5.18 | 00:00:00 | | 2004-09-06 | 938,400 | 5.16 | 5.22 | 5.14 | 5.20 | 00:00:00 | | 2004-09-07 | 638,700 | 5.17 | 5.20 | 5.16 | 5.18 | 00:00:00 | | 2004-09-08 | 716,500 | 5.17 | 5.21 | 5.16 | 5.17 | 00:00:00 | | 2004-09-09 | 1,014,800 | 5.17 | 5.17 | 5.08 | 5.13 | 00:00:00 | | 2004-09-10 | 1,091,900 | 5.11 | 5.19 | 5.11 | 5.14 | 00:00:00 | | 2004-09-13 | 566,500 | 5.13 | 5.19 | 5.13 | 5.19 | 00:00:00 | | 2004-09-14 | 1,166,400 | 5.20 | 5.20 | 5.16 | 5.20 | 00:00:00 | | 2004-09-15 | 1,446,400 | 5.18 | 5.24 | 5.18 | 5.20 | 00:00:00 | | 2004-09-16 | 2,047,100 | 5.18 | 5.30 | 5.18 | 5.23 | 00:00:00 | | 2004-09-17 | 3,103,400 | 5.20 | 5.25 | 5.17 | 5.18 | 00:00:00 | | 2004-09-20 | 1,315,100 | 5.24 | 5.25 | 5.18 | 5.19 | 00:00:00 | | 2004-09-21 | 1,387,700 | 5.22 | 5.22 | 5.18 | 5.19 | 00:00:00 | | 2004-09-22 | 879,900 | 5.20 | 5.22 | 5.14 | 5.18 | 00:00:00 | | 2004-09-23 | 841,300 | 5.19 | 5.19 | 5.13 | 5.15 | 00:00:00 | | 2004-09-24 | 653,500 | 5.15 | 5.19 | 5.13 | 5.18 | 00:00:00 | | 2004-09-27 | 1,168,600 | 5.15 | 5.18 | 5.08 | 5.09 | 00:00:00 | | 2004-09-28 | 1,387,300 | 5.09 | 5.11 | 5.03 | 5.09 | 00:00:00 | | 2004-09-29 | 1,206,100 | 5.10 | 5.12 | 5.06 | 5.10 | 00:00:00 | | 2004-09-30 | 1,882,200 | 5.10 | 5.14 | 5.05 | 5.05 | 00:00:00 | | 2004-10-01 | 880,000 | 5.07 | 5.12 | 5.07 | 5.10 | 00:00:00 | | 2004-10-04 | 1,311,500 | 5.12 | 5.20 | 5.12 | 5.19 | 00:00:00 | | 2004-10-05 | 2,668,300 | 5.21 | 5.28 | 5.18 | 5.27 | 00:00:00 | | 2004-10-06 | 1,759,400 | 5.27 | 5.30 | 5.22 | 5.26 | 00:00:00 | | 2004-10-07 | 1,934,500 | 5.28 | 5.31 | 5.27 | 5.30 | 00:00:00 | | 2004-10-08 | 8,308,300 | 5.34 | 5.56 | 5.28 | 5.52 | 00:00:00 | | 2004-10-11 | 3,424,200 | 5.53 | 5.61 | 5.41 | 5.53 | 00:00:00 | | 2004-10-12 | 1,874,600 | 5.49 | 5.56 | 5.43 | 5.49 | 00:00:00 | | 2004-10-13 | 3,065,900 | 5.50 | 5.63 | 5.45 | 5.62 | 00:00:00 | | 2004-10-14 | 2,119,200 | 5.57 | 5.67 | 5.55 | 5.61 | 00:00:00 | | 2004-10-15 | 2,902,500 | 5.61 | 5.67 | 5.59 | 5.66 | 00:00:00 | | 2004-10-18 | 1,539,700 | 5.65 | 5.66 | 5.59 | 5.63 | 00:00:00 | | 2004-10-19 | 1,905,100 | 5.65 | 5.69 | 5.59 | 5.64 | 00:00:00 | | 2004-10-20 | 1,492,000 | 5.59 | 5.61 | 5.52 | 5.60 | 00:00:00 | | 2004-10-21 | 1,280,900 | 5.58 | 5.66 | 5.54 | 5.63 | 00:00:00 | | 2004-10-22 | 845,000 | 5.62 | 5.65 | 5.58 | 5.63 | 00:00:00 | | 2004-10-25 | 864,400 | 5.54 | 5.58 | 5.51 | 5.58 | 00:00:00 | | 2004-10-26 | 1,059,400 | 5.56 | 5.63 | 5.56 | 5.62 | 00:00:00 | | 2004-10-27 | 2,527,700 | 5.61 | 5.67 | 5.55 | 5.63 | 00:00:00 | | 2004-10-28 | 2,901,300 | 5.65 | 5.69 | 5.54 | 5.54 | 00:00:00 | | 2004-10-29 | 3,531,000 | 5.52 | 5.59 | 5.50 | 5.51 | 00:00:00 | | 2004-11-01 | 1,011,100 | 5.50 | 5.56 | 5.49 | 5.54 | 00:00:00 | | 2004-11-02 | 5,285,900 | 5.56 | 5.71 | 5.53 | 5.65 | 00:00:00 | | 2004-11-03 | 2,340,700 | 5.67 | 5.69 | 5.61 | 5.65 | 00:00:00 | | 2004-11-04 | 1,791,000 | 5.67 | 5.69 | 5.63 | 5.65 | 00:00:00 | | 2004-11-05 | 2,686,000 | 5.67 | 5.77 | 5.67 | 5.74 | 00:00:00 | | 2004-11-08 | 1,209,100 | 5.75 | 5.75 | 5.70 | 5.73 | 00:00:00 | | 2004-11-09 | 2,162,900 | 5.70 | 5.83 | 5.70 | 5.73 | 00:00:00 | | 2004-11-10 | 30,864,800 | 5.78 | 5.90 | 5.78 | 5.88 | 00:00:00 | | 2004-11-11 | 1,986,700 | 5.88 | 5.90 | 5.83 | 5.87 | 00:00:00 | | 2004-11-12 | 3,258,600 | 5.86 | 5.95 | 5.84 | 5.94 | 00:00:00 | | 2004-11-15 | 1,316,500 | 5.92 | 5.99 | 5.86 | 5.89 | 00:00:00 | | 2004-11-16 | 1,744,200 | 5.90 | 5.93 | 5.86 | 5.89 | 00:00:00 | | 2004-11-17 | 1,352,700 | 5.88 | 5.98 | 5.87 | 5.97 | 00:00:00 | | 2004-11-18 | 5,610,700 | 5.95 | 6.16 | 5.93 | 6.08 | 00:00:00 | | 2004-11-19 | 4,017,400 | 6.12 | 6.17 | 6.10 | 6.12 | 00:00:00 | | 2004-11-22 | 3,496,700 | 6.07 | 6.16 | 6.02 | 6.14 | 00:00:00 | | 2004-11-23 | 4,720,200 | 6.12 | 6.18 | 6.00 | 6.01 | 00:00:00 | | 2004-11-24 | 1,775,300 | 6.03 | 6.12 | 6.00 | 6.09 | 00:00:00 | | 2004-11-25 | 1,954,200 | 6.10 | 6.24 | 6.09 | 6.23 | 00:00:00 | | 2004-11-26 | 1,390,300 | 6.20 | 6.24 | 6.15 | 6.20 | 00:00:00 | | 2004-11-29 | 1,561,100 | 6.20 | 6.25 | 6.16 | 6.16 | 00:00:00 | | 2004-11-30 | 1,837,900 | 6.20 | 6.20 | 6.12 | 6.12 | 00:00:00 | | 2004-12-01 | 1,042,900 | 6.12 | 6.20 | 6.12 | 6.19 | 00:00:00 | | 2004-12-02 | 915,400 | 6.20 | 6.22 | 6.15 | 6.22 | 00:00:00 | | 2004-12-03 | 1,415,000 | 6.20 | 6.23 | 6.11 | 6.17 | 00:00:00 | | 2004-12-06 | 1,609,100 | 6.15 | 6.18 | 6.07 | 6.10 | 00:00:00 | | 2004-12-07 | 1,507,200 | 6.12 | 6.17 | 6.07 | 6.10 | 00:00:00 | | 2004-12-08 | 3,544,000 | 6.04 | 6.13 | 6.02 | 6.09 | 00:00:00 | | 2004-12-09 | 2,671,500 | 6.07 | 6.20 | 6.06 | 6.16 | 00:00:00 | | 2004-12-10 | 3,487,300 | 6.18 | 6.24 | 6.15 | 6.24 | 00:00:00 | | 2004-12-13 | 3,223,200 | 6.23 | 6.31 | 6.22 | 6.29 | 00:00:00 | | 2004-12-14 | 1,013,800 | 6.31 | 6.36 | 6.25 | 6.29 | 00:00:00 | | 2004-12-15 | 1,091,700 | 6.33 | 6.33 | 6.27 | 6.30 | 00:00:00 | | 2004-12-16 | 1,134,900 | 6.29 | 6.30 | 6.27 | 6.29 | 00:00:00 | | 2004-12-17 | 3,757,500 | 6.30 | 6.31 | 6.22 | 6.26 | 00:00:00 | | 2004-12-20 | 1,226,600 | 6.27 | 6.31 | 6.23 | 6.29 | 00:00:00 | | 2004-12-21 | 3,614,800 | 6.28 | 6.50 | 6.27 | 6.50 | 00:00:00 | | 2004-12-22 | 2,196,500 | 6.52 | 6.53 | 6.47 | 6.51 | 00:00:00 | | 2004-12-23 | 1,186,000 | 6.50 | 6.52 | 6.44 | 6.44 | 00:00:00 | | 2004-12-24 | 0 | 6.44 | 6.44 | 6.44 | 6.44 | 00:00:00 | | 2004-12-27 | 532,300 | 6.40 | 6.48 | 6.40 | 6.48 | 00:00:00 | | 2004-12-28 | 801,500 | 6.49 | 6.51 | 6.45 | 6.49 | 00:00:00 | | 2004-12-29 | 619,100 | 6.48 | 6.58 | 6.47 | 6.54 | 00:00:00 | | 2004-12-30 | 676,100 | 6.53 | 6.56 | 6.48 | 6.52 | 00:00:00 | | 2004-12-31 | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 00:00:00 | | 2005-01-03 | 1,160,500 | 6.50 | 6.65 | 6.49 | 6.64 | 00:00:00 | | 2005-01-04 | 1,958,900 | 6.60 | 6.73 | 6.57 | 6.69 | 00:00:00 | | 2005-01-05 | 3,879,400 | 6.65 | 6.68 | 6.62 | 6.67 | 00:00:00 | | 2005-01-06 | 670,000 | 6.69 | 6.73 | 6.64 | 6.70 | 00:00:00 | | 2005-01-07 | 1,914,900 | 6.67 | 6.70 | 6.61 | 6.69 | 00:00:00 | | 2005-01-10 | 2,369,500 | 6.67 | 6.69 | 6.54 | 6.54 | 00:00:00 | | 2005-01-11 | 3,044,000 | 6.55 | 6.56 | 6.38 | 6.44 | 00:00:00 | | 2005-01-12 | 1,320,600 | 6.41 | 6.51 | 6.38 | 6.42 | 00:00:00 | | 2005-01-13 | 1,451,100 | 6.45 | 6.56 | 6.42 | 6.55 | 00:00:00 | | 2005-01-14 | 1,235,300 | 6.53 | 6.56 | 6.48 | 6.55 | 00:00:00 | | 2005-01-17 | 1,449,100 | 6.54 | 6.65 | 6.53 | 6.61 | 00:00:00 | | 2005-01-18 | 2,906,000 | 6.62 | 6.70 | 6.59 | 6.70 | 00:00:00 | | 2005-01-19 | 4,733,500 | 6.74 | 6.85 | 6.71 | 6.85 | 00:00:00 | | 2005-01-20 | 4,377,900 | 6.82 | 6.87 | 6.74 | 6.80 | 00:00:00 | | 2005-01-21 | 3,079,300 | 6.80 | 6.83 | 6.71 | 6.76 | 00:00:00 | | 2005-01-24 | 2,004,500 | 6.77 | 6.77 | 6.60 | 6.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
