|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 2,004,500 | 6.77 | 6.77 | 6.60 | 6.71 | 00:00:00 | | 2005-01-25 | 1,339,300 | 6.71 | 6.80 | 6.65 | 6.79 | 00:00:00 | | 2005-01-26 | 867,700 | 6.79 | 6.81 | 6.70 | 6.70 | 00:00:00 | | 2005-01-27 | 3,429,200 | 6.74 | 6.82 | 6.69 | 6.75 | 00:00:00 | | 2005-01-28 | 1,346,100 | 6.75 | 6.78 | 6.66 | 6.67 | 00:00:00 | | 2005-01-31 | 1,361,000 | 6.72 | 6.81 | 6.70 | 6.80 | 00:00:00 | | 2005-02-01 | 2,063,400 | 6.78 | 6.85 | 6.72 | 6.80 | 00:00:00 | | 2005-02-02 | 1,024,500 | 6.84 | 6.84 | 6.80 | 6.83 | 00:00:00 | | 2005-02-03 | 2,123,300 | 6.84 | 6.85 | 6.81 | 6.82 | 00:00:00 | | 2005-02-04 | 2,228,400 | 6.82 | 6.94 | 6.78 | 6.86 | 00:00:00 | | 2005-02-07 | 1,598,200 | 6.91 | 6.92 | 6.83 | 6.87 | 00:00:00 | | 2005-02-08 | 2,008,000 | 6.90 | 6.90 | 6.82 | 6.86 | 00:00:00 | | 2005-02-09 | 1,479,700 | 6.84 | 6.89 | 6.82 | 6.86 | 00:00:00 | | 2005-02-10 | 2,021,200 | 6.85 | 6.86 | 6.76 | 6.78 | 00:00:00 | | 2005-02-11 | 2,093,400 | 6.78 | 6.80 | 6.72 | 6.73 | 00:00:00 | | 2005-02-14 | 1,416,300 | 6.76 | 6.78 | 6.72 | 6.76 | 00:00:00 | | 2005-02-15 | 2,269,500 | 6.75 | 6.84 | 6.73 | 6.83 | 00:00:00 | | 2005-02-16 | 3,691,000 | 6.84 | 6.84 | 6.70 | 6.72 | 00:00:00 | | 2005-02-17 | 999,100 | 6.71 | 6.74 | 6.66 | 6.70 | 00:00:00 | | 2005-02-18 | 2,109,100 | 6.71 | 6.71 | 6.57 | 6.58 | 00:00:00 | | 2005-02-21 | 1,528,600 | 6.60 | 6.62 | 6.53 | 6.53 | 00:00:00 | | 2005-02-22 | 3,909,200 | 6.51 | 6.56 | 6.29 | 6.39 | 00:00:00 | | 2005-02-23 | 2,670,000 | 6.35 | 6.38 | 6.28 | 6.35 | 00:00:00 | | 2005-02-24 | 2,889,700 | 6.36 | 6.53 | 6.30 | 6.39 | 00:00:00 | | 2005-02-25 | 4,102,300 | 6.50 | 6.63 | 6.48 | 6.61 | 00:00:00 | | 2005-02-28 | 2,654,700 | 6.59 | 6.65 | 6.53 | 6.56 | 00:00:00 | | 2005-03-01 | 2,044,500 | 6.54 | 6.70 | 6.54 | 6.70 | 00:00:00 | | 2005-03-02 | 1,470,200 | 6.72 | 6.72 | 6.60 | 6.62 | 00:00:00 | | 2005-03-03 | 2,028,200 | 6.57 | 6.71 | 6.53 | 6.68 | 00:00:00 | | 2005-03-04 | 1,282,800 | 6.72 | 6.74 | 6.64 | 6.73 | 00:00:00 | | 2005-03-07 | 1,536,400 | 6.75 | 6.80 | 6.70 | 6.78 | 00:00:00 | | 2005-03-08 | 1,466,400 | 6.78 | 6.80 | 6.64 | 6.69 | 00:00:00 | | 2005-03-09 | 4,357,500 | 6.72 | 6.86 | 6.72 | 6.81 | 00:00:00 | | 2005-03-10 | 2,272,200 | 6.80 | 6.84 | 6.79 | 6.81 | 00:00:00 | | 2005-03-11 | 1,460,300 | 6.83 | 6.89 | 6.81 | 6.82 | 00:00:00 | | 2005-03-14 | 2,880,100 | 6.84 | 6.92 | 6.75 | 6.76 | 00:00:00 | | 2005-03-15 | 1,250,500 | 6.76 | 6.82 | 6.72 | 6.76 | 00:00:00 | | 2005-03-16 | 1,454,900 | 6.76 | 6.84 | 6.76 | 6.84 | 00:00:00 | | 2005-03-17 | 1,559,300 | 6.84 | 6.84 | 6.72 | 6.74 | 00:00:00 | | 2005-03-18 | 3,227,800 | 6.79 | 6.83 | 6.74 | 6.83 | 00:00:00 | | 2005-03-21 | 5,446,200 | 6.95 | 7.04 | 6.88 | 7.01 | 00:00:00 | | 2005-03-22 | 5,668,200 | 6.99 | 7.18 | 6.97 | 7.15 | 00:00:00 | | 2005-03-23 | 1,770,900 | 7.09 | 7.16 | 7.07 | 7.16 | 00:00:00 | | 2005-03-24 | 5,024,800 | 7.12 | 7.25 | 7.11 | 7.24 | 00:00:00 | | 2005-03-25 | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 00:00:00 | | 2005-03-28 | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 00:00:00 | | 2005-03-29 | 2,342,200 | 7.21 | 7.25 | 7.16 | 7.25 | 00:00:00 | | 2005-03-30 | 2,980,100 | 7.20 | 7.34 | 7.18 | 7.32 | 00:00:00 | | 2005-03-31 | 2,434,400 | 7.34 | 7.40 | 7.30 | 7.38 | 00:00:00 | | 2005-04-01 | 3,246,700 | 7.38 | 7.43 | 7.26 | 7.26 | 00:00:00 | | 2005-04-04 | 1,421,700 | 7.26 | 7.35 | 7.23 | 7.31 | 00:00:00 | | 2005-04-05 | 4,673,100 | 7.35 | 7.60 | 7.35 | 7.50 | 00:00:00 | | 2005-04-06 | 3,223,200 | 7.53 | 7.58 | 7.53 | 7.54 | 00:00:00 | | 2005-04-07 | 3,763,100 | 7.57 | 7.69 | 7.53 | 7.57 | 00:00:00 | | 2005-04-08 | 2,883,600 | 7.57 | 7.74 | 7.57 | 7.70 | 00:00:00 | | 2005-04-11 | 2,301,500 | 7.67 | 7.78 | 7.59 | 7.63 | 00:00:00 | | 2005-04-12 | 2,035,200 | 7.65 | 7.68 | 7.57 | 7.61 | 00:00:00 | | 2005-04-13 | 2,715,600 | 7.62 | 7.65 | 7.46 | 7.61 | 00:00:00 | | 2005-04-14 | 2,701,900 | 7.55 | 7.61 | 7.43 | 7.47 | 00:00:00 | | 2005-04-15 | 2,970,000 | 7.51 | 7.52 | 7.30 | 7.37 | 00:00:00 | | 2005-04-18 | 3,269,400 | 7.16 | 7.30 | 6.92 | 7.22 | 00:00:00 | | 2005-04-19 | 1,661,800 | 7.30 | 7.32 | 7.16 | 7.18 | 00:00:00 | | 2005-04-20 | 2,112,100 | 7.22 | 7.30 | 7.12 | 7.25 | 00:00:00 | | 2005-04-21 | 1,010,400 | 7.24 | 7.34 | 7.23 | 7.25 | 00:00:00 | | 2005-04-22 | 3,966,100 | 7.36 | 7.53 | 7.30 | 7.46 | 00:00:00 | | 2005-04-25 | 1,049,900 | 7.45 | 7.51 | 7.45 | 7.50 | 00:00:00 | | 2005-04-26 | 1,701,800 | 7.51 | 7.58 | 7.45 | 7.48 | 00:00:00 | | 2005-04-27 | 1,784,100 | 7.45 | 7.55 | 7.33 | 7.36 | 00:00:00 | | 2005-04-28 | 3,708,300 | 7.43 | 7.43 | 7.27 | 7.35 | 00:00:00 | | 2005-04-29 | 2,530,700 | 7.32 | 7.48 | 7.29 | 7.33 | 00:00:00 | | 2005-05-02 | 1,137,600 | 7.36 | 7.50 | 7.36 | 7.47 | 00:00:00 | | 2005-05-03 | 1,090,400 | 7.49 | 7.50 | 7.40 | 7.49 | 00:00:00 | | 2005-05-04 | 1,190,200 | 7.50 | 7.57 | 7.47 | 7.55 | 00:00:00 | | 2005-05-05 | 1,062,700 | 7.56 | 7.56 | 7.45 | 7.49 | 00:00:00 | | 2005-05-06 | 2,027,400 | 7.53 | 7.64 | 7.49 | 7.63 | 00:00:00 | | 2005-05-09 | 2,351,800 | 7.68 | 7.78 | 7.64 | 7.76 | 00:00:00 | | 2005-05-10 | 2,632,100 | 7.74 | 7.85 | 7.53 | 7.66 | 00:00:00 | | 2005-05-11 | 11,282,300 | 7.80 | 8.03 | 7.79 | 7.99 | 00:00:00 | | 2005-05-12 | 4,293,900 | 8.01 | 8.04 | 7.86 | 7.89 | 00:00:00 | | 2005-05-13 | 3,611,500 | 7.86 | 8.00 | 7.86 | 8.00 | 00:00:00 | | 2005-05-16 | 7,300,700 | 8.00 | 8.19 | 7.95 | 8.16 | 00:00:00 | | 2005-05-17 | 3,147,200 | 8.20 | 8.24 | 7.97 | 8.06 | 00:00:00 | | 2005-05-18 | 4,859,400 | 8.08 | 8.19 | 8.06 | 8.19 | 00:00:00 | | 2005-05-19 | 11,189,900 | 8.25 | 8.27 | 8.09 | 8.15 | 00:00:00 | | 2005-05-20 | 2,032,800 | 8.12 | 8.26 | 8.06 | 8.10 | 00:00:00 | | 2005-05-23 | 1,822,500 | 7.93 | 8.12 | 7.90 | 8.07 | 00:00:00 | | 2005-05-24 | 1,051,800 | 8.06 | 8.07 | 7.97 | 8.04 | 00:00:00 | | 2005-05-25 | 4,011,100 | 7.99 | 8.12 | 7.99 | 8.06 | 00:00:00 | | 2005-05-26 | 3,714,500 | 8.09 | 8.19 | 8.09 | 8.15 | 00:00:00 | | 2005-05-27 | 1,519,100 | 8.18 | 8.18 | 8.05 | 8.05 | 00:00:00 | | 2005-05-30 | 1,044,200 | 8.05 | 8.10 | 8.02 | 8.09 | 00:00:00 | | 2005-05-31 | 3,851,100 | 8.05 | 8.27 | 8.02 | 8.23 | 00:00:00 | | 2005-06-01 | 3,128,200 | 8.21 | 8.44 | 8.21 | 8.44 | 00:00:00 | | 2005-06-02 | 3,490,800 | 8.43 | 8.77 | 8.40 | 8.74 | 00:00:00 | | 2005-06-03 | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 00:00:00 | | 2005-06-06 | 5,707,400 | 8.69 | 8.75 | 8.40 | 8.45 | 00:00:00 | | 2005-06-07 | 3,413,400 | 8.44 | 8.53 | 8.43 | 8.48 | 00:00:00 | | 2005-06-08 | 2,208,600 | 8.47 | 8.68 | 8.44 | 8.57 | 00:00:00 | | 2005-06-09 | 2,128,800 | 8.54 | 8.61 | 8.45 | 8.48 | 00:00:00 | | 2005-06-10 | 1,854,400 | 8.58 | 8.58 | 8.43 | 8.49 | 00:00:00 | | 2005-06-13 | 2,130,500 | 8.46 | 8.49 | 8.37 | 8.48 | 00:00:00 | | 2005-06-14 | 1,773,900 | 8.48 | 8.48 | 8.35 | 8.45 | 00:00:00 | | 2005-06-15 | 2,232,600 | 8.42 | 8.62 | 8.41 | 8.53 | 00:00:00 | | 2005-06-16 | 1,895,100 | 8.53 | 8.64 | 8.42 | 8.46 | 00:00:00 | | 2005-06-17 | 2,093,700 | 8.55 | 8.55 | 8.47 | 8.47 | 00:00:00 | | 2005-06-20 | 1,210,300 | 8.48 | 8.48 | 8.32 | 8.44 | 00:00:00 | | 2005-06-21 | 1,601,500 | 8.43 | 8.45 | 8.32 | 8.33 | 00:00:00 | | 2005-06-22 | 4,732,100 | 8.34 | 8.39 | 8.21 | 8.23 | 00:00:00 | | 2005-06-23 | 3,638,200 | 8.27 | 8.49 | 8.26 | 8.45 | 00:00:00 | | 2005-06-24 | 1,046,100 | 8.38 | 8.43 | 8.34 | 8.38 | 00:00:00 | | 2005-06-27 | 1,327,500 | 8.35 | 8.43 | 8.20 | 8.23 | 00:00:00 | | 2005-06-28 | 1,753,800 | 8.23 | 8.30 | 8.08 | 8.30 | 00:00:00 | | 2005-06-29 | 1,348,600 | 8.21 | 8.26 | 8.16 | 8.26 | 00:00:00 | | 2005-06-30 | 2,516,000 | 8.23 | 8.27 | 8.15 | 8.15 | 00:00:00 | | 2005-07-01 | 1,472,100 | 8.12 | 8.24 | 8.10 | 8.18 | 00:00:00 | | 2005-07-04 | 1,068,900 | 8.19 | 8.22 | 8.10 | 8.14 | 00:00:00 | | 2005-07-05 | 1,802,800 | 8.11 | 8.24 | 8.11 | 8.19 | 00:00:00 | | 2005-07-06 | 1,640,600 | 8.26 | 8.26 | 8.16 | 8.23 | 00:00:00 | | 2005-07-07 | 3,512,500 | 8.21 | 8.21 | 7.69 | 8.00 | 00:00:00 | | 2005-07-08 | 2,027,000 | 8.08 | 8.23 | 7.98 | 8.23 | 00:00:00 | | 2005-07-11 | 1,357,600 | 8.23 | 8.32 | 8.23 | 8.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
