|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 1,357,600 | 8.23 | 8.32 | 8.23 | 8.30 | 00:00:00 | | 2005-07-12 | 1,020,600 | 8.34 | 8.34 | 8.20 | 8.22 | 00:00:00 | | 2005-07-13 | 1,748,000 | 8.27 | 8.42 | 8.24 | 8.40 | 00:00:00 | | 2005-07-14 | 2,819,800 | 8.42 | 8.49 | 8.28 | 8.41 | 00:00:00 | | 2005-07-15 | 1,566,200 | 8.48 | 8.48 | 8.28 | 8.30 | 00:00:00 | | 2005-07-18 | 942,000 | 8.27 | 8.39 | 8.27 | 8.31 | 00:00:00 | | 2005-07-19 | 860,600 | 8.30 | 8.36 | 8.28 | 8.31 | 00:00:00 | | 2005-07-20 | 1,660,500 | 8.30 | 8.36 | 8.26 | 8.27 | 00:00:00 | | 2005-07-21 | 1,675,200 | 8.30 | 8.38 | 8.10 | 8.26 | 00:00:00 | | 2005-07-22 | 1,457,300 | 8.27 | 8.32 | 8.20 | 8.23 | 00:00:00 | | 2005-07-25 | 1,795,300 | 8.23 | 8.23 | 8.11 | 8.13 | 00:00:00 | | 2005-07-26 | 1,425,900 | 8.15 | 8.24 | 8.06 | 8.21 | 00:00:00 | | 2005-07-27 | 1,451,900 | 8.18 | 8.31 | 8.18 | 8.24 | 00:00:00 | | 2005-07-28 | 1,064,200 | 8.30 | 8.30 | 8.20 | 8.27 | 00:00:00 | | 2005-07-29 | 1,390,800 | 8.28 | 8.30 | 8.12 | 8.14 | 00:00:00 | | 2005-08-01 | 1,191,900 | 8.19 | 8.19 | 8.10 | 8.14 | 00:00:00 | | 2005-08-02 | 1,913,300 | 8.14 | 8.22 | 8.13 | 8.20 | 00:00:00 | | 2005-08-03 | 2,081,800 | 8.20 | 8.40 | 8.16 | 8.36 | 00:00:00 | | 2005-08-04 | 1,982,200 | 8.40 | 8.49 | 8.26 | 8.28 | 00:00:00 | | 2005-08-05 | 1,236,400 | 8.27 | 8.27 | 8.19 | 8.19 | 00:00:00 | | 2005-08-08 | 710,600 | 8.24 | 8.34 | 8.19 | 8.19 | 00:00:00 | | 2005-08-09 | 1,033,700 | 8.18 | 8.24 | 8.15 | 8.19 | 00:00:00 | | 2005-08-10 | 2,525,500 | 8.20 | 8.20 | 8.10 | 8.14 | 00:00:00 | | 2005-08-11 | 1,696,300 | 8.14 | 8.18 | 8.05 | 8.06 | 00:00:00 | | 2005-08-12 | 1,469,300 | 8.13 | 8.13 | 8.01 | 8.02 | 00:00:00 | | 2005-08-15 | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 00:00:00 | | 2005-08-16 | 1,287,100 | 8.07 | 8.09 | 7.91 | 7.95 | 00:00:00 | | 2005-08-17 | 1,913,200 | 7.95 | 8.08 | 7.89 | 7.99 | 00:00:00 | | 2005-08-18 | 1,727,900 | 8.00 | 8.04 | 7.89 | 7.90 | 00:00:00 | | 2005-08-19 | 1,179,700 | 7.89 | 7.97 | 7.86 | 7.96 | 00:00:00 | | 2005-08-22 | 1,256,000 | 7.97 | 8.10 | 7.92 | 8.10 | 00:00:00 | | 2005-08-23 | 1,413,100 | 8.11 | 8.11 | 7.98 | 8.00 | 00:00:00 | | 2005-08-24 | 1,957,800 | 8.02 | 8.18 | 7.99 | 8.16 | 00:00:00 | | 2005-08-25 | 952,600 | 8.10 | 8.13 | 7.99 | 8.06 | 00:00:00 | | 2005-08-26 | 674,700 | 8.04 | 8.06 | 7.96 | 7.99 | 00:00:00 | | 2005-08-29 | 643,800 | 7.95 | 7.99 | 7.90 | 7.93 | 00:00:00 | | 2005-08-30 | 1,278,800 | 7.96 | 8.06 | 7.91 | 7.93 | 00:00:00 | | 2005-08-31 | 2,930,800 | 7.95 | 8.25 | 7.93 | 8.23 | 00:00:00 | | 2005-09-01 | 1,806,400 | 8.27 | 8.30 | 8.18 | 8.24 | 00:00:00 | | 2005-09-02 | 2,171,800 | 8.25 | 8.30 | 8.14 | 8.14 | 00:00:00 | | 2005-09-05 | 2,488,400 | 8.18 | 8.27 | 8.05 | 8.24 | 00:00:00 | | 2005-09-06 | 2,383,400 | 8.24 | 8.32 | 8.19 | 8.29 | 00:00:00 | | 2005-09-07 | 2,172,500 | 8.25 | 8.40 | 8.22 | 8.40 | 00:00:00 | | 2005-09-08 | 2,130,200 | 8.37 | 8.49 | 8.37 | 8.41 | 00:00:00 | | 2005-09-09 | 1,318,500 | 8.38 | 8.47 | 8.36 | 8.43 | 00:00:00 | | 2005-09-12 | 1,177,200 | 8.44 | 8.47 | 8.37 | 8.47 | 00:00:00 | | 2005-09-13 | 1,797,600 | 8.44 | 8.44 | 8.38 | 8.38 | 00:00:00 | | 2005-09-14 | 1,538,100 | 8.39 | 8.49 | 8.39 | 8.47 | 00:00:00 | | 2005-09-15 | 1,857,100 | 8.44 | 8.44 | 8.39 | 8.40 | 00:00:00 | | 2005-09-16 | 8,146,100 | 8.44 | 8.48 | 8.30 | 8.37 | 00:00:00 | | 2005-09-19 | 1,809,300 | 8.37 | 8.39 | 8.27 | 8.30 | 00:00:00 | | 2005-09-20 | 1,592,400 | 8.27 | 8.35 | 8.26 | 8.34 | 00:00:00 | | 2005-09-21 | 1,153,000 | 8.35 | 8.35 | 8.25 | 8.28 | 00:00:00 | | 2005-09-22 | 1,993,500 | 8.20 | 8.38 | 8.16 | 8.25 | 00:00:00 | | 2005-09-23 | 1,201,700 | 8.27 | 8.42 | 8.26 | 8.42 | 00:00:00 | | 2005-09-26 | 2,809,100 | 8.40 | 8.62 | 8.40 | 8.62 | 00:00:00 | | 2005-09-27 | 3,806,700 | 8.57 | 8.62 | 8.50 | 8.51 | 00:00:00 | | 2005-09-28 | 2,472,900 | 8.53 | 8.60 | 8.51 | 8.55 | 00:00:00 | | 2005-09-29 | 5,723,100 | 8.60 | 8.73 | 8.60 | 8.65 | 00:00:00 | | 2005-09-30 | 2,697,600 | 8.71 | 8.71 | 8.47 | 8.52 | 00:00:00 | | 2005-10-03 | 2,052,400 | 8.52 | 8.61 | 8.45 | 8.50 | 00:00:00 | | 2005-10-04 | 2,957,300 | 8.47 | 8.69 | 8.39 | 8.65 | 00:00:00 | | 2005-10-05 | 1,649,400 | 8.65 | 8.65 | 8.50 | 8.52 | 00:00:00 | | 2005-10-06 | 1,090,800 | 8.48 | 8.56 | 8.35 | 8.56 | 00:00:00 | | 2005-10-07 | 2,619,300 | 8.49 | 8.52 | 8.31 | 8.34 | 00:00:00 | | 2005-10-10 | 856,900 | 8.38 | 8.45 | 8.36 | 8.36 | 00:00:00 | | 2005-10-11 | 1,785,100 | 8.37 | 8.42 | 8.19 | 8.25 | 00:00:00 | | 2005-10-12 | 1,522,900 | 8.20 | 8.34 | 8.16 | 8.31 | 00:00:00 | | 2005-10-13 | 1,873,300 | 8.29 | 8.35 | 8.06 | 8.10 | 00:00:00 | | 2005-10-14 | 1,579,800 | 8.19 | 8.19 | 8.05 | 8.11 | 00:00:00 | | 2005-10-17 | 1,605,200 | 8.17 | 8.24 | 8.00 | 8.23 | 00:00:00 | | 2005-10-18 | 2,084,700 | 8.24 | 8.28 | 8.05 | 8.07 | 00:00:00 | | 2005-10-19 | 2,286,700 | 8.05 | 8.06 | 7.78 | 7.83 | 00:00:00 | | 2005-10-20 | 3,325,500 | 8.05 | 8.14 | 7.95 | 8.07 | 00:00:00 | | 2005-10-21 | 2,536,100 | 7.90 | 8.15 | 7.90 | 7.93 | 00:00:00 | | 2005-10-24 | 3,192,700 | 7.99 | 8.09 | 7.86 | 8.03 | 00:00:00 | | 2005-10-25 | 1,444,800 | 8.05 | 8.06 | 7.93 | 7.95 | 00:00:00 | | 2005-10-26 | 1,189,200 | 7.95 | 8.01 | 7.93 | 7.97 | 00:00:00 | | 2005-10-27 | 1,742,900 | 8.02 | 8.02 | 7.83 | 7.91 | 00:00:00 | | 2005-10-28 | 2,569,300 | 7.87 | 7.94 | 7.60 | 7.91 | 00:00:00 | | 2005-10-31 | 1,739,700 | 7.98 | 7.98 | 7.91 | 7.95 | 00:00:00 | | 2005-11-01 | 1,564,800 | 7.91 | 8.15 | 7.91 | 8.06 | 00:00:00 | | 2005-11-02 | 2,089,900 | 7.99 | 8.05 | 7.95 | 7.99 | 00:00:00 | | 2005-11-03 | 2,657,600 | 8.00 | 8.16 | 8.00 | 8.16 | 00:00:00 | | 2005-11-04 | 2,161,700 | 8.16 | 8.19 | 8.05 | 8.19 | 00:00:00 | | 2005-11-07 | 2,011,400 | 8.19 | 8.23 | 8.10 | 8.23 | 00:00:00 | | 2005-11-08 | 1,293,300 | 8.23 | 8.24 | 8.18 | 8.20 | 00:00:00 | | 2005-11-09 | 1,371,200 | 8.18 | 8.22 | 8.05 | 8.13 | 00:00:00 | | 2005-11-10 | 1,963,400 | 8.15 | 8.19 | 8.09 | 8.17 | 00:00:00 | | 2005-11-11 | 2,852,700 | 8.20 | 8.43 | 8.15 | 8.43 | 00:00:00 | | 2005-11-14 | 1,412,500 | 8.40 | 8.43 | 8.32 | 8.33 | 00:00:00 | | 2005-11-15 | 3,295,600 | 8.32 | 8.32 | 8.13 | 8.23 | 00:00:00 | | 2005-11-16 | 2,103,500 | 8.19 | 8.27 | 8.14 | 8.17 | 00:00:00 | | 2005-11-17 | 2,686,000 | 8.22 | 8.33 | 8.17 | 8.30 | 00:00:00 | | 2005-11-18 | 2,191,500 | 8.41 | 8.41 | 8.29 | 8.35 | 00:00:00 | | 2005-11-21 | 1,251,200 | 8.35 | 8.39 | 8.25 | 8.30 | 00:00:00 | | 2005-11-22 | 2,099,600 | 8.35 | 8.36 | 8.25 | 8.36 | 00:00:00 | | 2005-11-23 | 2,666,500 | 8.38 | 8.47 | 8.32 | 8.44 | 00:00:00 | | 2005-11-24 | 1,845,200 | 8.50 | 8.56 | 8.41 | 8.44 | 00:00:00 | | 2005-11-25 | 1,330,800 | 8.45 | 8.45 | 8.35 | 8.43 | 00:00:00 | | 2005-11-28 | 1,899,900 | 8.40 | 8.45 | 8.30 | 8.32 | 00:00:00 | | 2005-11-29 | 3,043,000 | 8.34 | 8.44 | 8.26 | 8.30 | 00:00:00 | | 2005-11-30 | 2,298,100 | 8.28 | 8.32 | 8.20 | 8.30 | 00:00:00 | | 2005-12-01 | 2,251,100 | 8.25 | 8.42 | 8.23 | 8.41 | 00:00:00 | | 2005-12-02 | 2,813,200 | 8.41 | 8.48 | 8.36 | 8.43 | 00:00:00 | | 2005-12-05 | 1,687,100 | 8.46 | 8.48 | 8.35 | 8.40 | 00:00:00 | | 2005-12-06 | 1,410,900 | 8.38 | 8.44 | 8.34 | 8.43 | 00:00:00 | | 2005-12-07 | 5,853,100 | 8.39 | 8.48 | 8.35 | 8.48 | 00:00:00 | | 2005-12-08 | 2,421,500 | 8.48 | 8.60 | 8.44 | 8.60 | 00:00:00 | | 2005-12-09 | 2,091,900 | 8.52 | 8.62 | 8.52 | 8.55 | 00:00:00 | | 2005-12-12 | 1,819,700 | 8.59 | 8.65 | 8.52 | 8.61 | 00:00:00 | | 2005-12-13 | 1,620,200 | 8.60 | 8.65 | 8.50 | 8.61 | 00:00:00 | | 2005-12-14 | 1,757,500 | 8.62 | 8.65 | 8.51 | 8.55 | 00:00:00 | | 2005-12-15 | 3,750,000 | 8.57 | 8.67 | 8.57 | 8.60 | 00:00:00 | | 2005-12-16 | 11,248,400 | 8.80 | 9.04 | 8.72 | 9.04 | 00:00:00 | | 2005-12-19 | 5,937,500 | 9.05 | 9.53 | 8.96 | 9.36 | 00:00:00 | | 2005-12-20 | 7,100,400 | 9.36 | 9.44 | 9.24 | 9.40 | 00:00:00 | | 2005-12-21 | 6,778,400 | 9.48 | 9.76 | 9.40 | 9.52 | 00:00:00 | | 2005-12-22 | 4,797,300 | 9.55 | 9.80 | 9.39 | 9.73 | 00:00:00 | | 2005-12-23 | 2,279,700 | 9.65 | 9.67 | 9.47 | 9.48 | 00:00:00 | | 2005-12-26 | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
