|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 00:00:00 | | 2005-12-27 | 1,538,000 | 9.50 | 9.58 | 9.35 | 9.42 | 00:00:00 | | 2005-12-28 | 908,200 | 9.43 | 9.50 | 9.31 | 9.46 | 00:00:00 | | 2005-12-29 | 1,192,400 | 9.50 | 9.50 | 9.34 | 9.36 | 00:00:00 | | 2005-12-30 | 900,400 | 9.35 | 9.38 | 9.21 | 9.26 | 00:00:00 | | 2006-01-02 | 657,300 | 9.27 | 9.38 | 9.24 | 9.35 | 00:00:00 | | 2006-01-03 | 2,971,800 | 9.33 | 9.65 | 9.33 | 9.61 | 00:00:00 | | 2006-01-04 | 3,967,300 | 9.64 | 9.79 | 9.61 | 9.65 | 00:00:00 | | 2006-01-05 | 3,343,700 | 9.63 | 9.73 | 9.43 | 9.48 | 00:00:00 | | 2006-01-06 | 809,600 | 9.50 | 9.61 | 9.43 | 9.58 | 00:00:00 | | 2006-01-09 | 1,467,900 | 9.60 | 9.64 | 9.38 | 9.41 | 00:00:00 | | 2006-01-10 | 2,853,800 | 9.41 | 9.47 | 9.26 | 9.29 | 00:00:00 | | 2006-01-11 | 6,652,000 | 9.31 | 9.53 | 9.31 | 9.44 | 00:00:00 | | 2006-01-12 | 1,640,600 | 9.48 | 9.59 | 9.42 | 9.59 | 00:00:00 | | 2006-01-13 | 2,254,300 | 9.52 | 9.57 | 9.33 | 9.36 | 00:00:00 | | 2006-01-16 | 1,309,000 | 9.37 | 9.50 | 9.37 | 9.50 | 00:00:00 | | 2006-01-17 | 3,418,800 | 9.45 | 9.61 | 9.36 | 9.58 | 00:00:00 | | 2006-01-18 | 3,100,800 | 9.45 | 9.46 | 9.36 | 9.40 | 00:00:00 | | 2006-01-19 | 2,362,600 | 9.44 | 9.64 | 9.44 | 9.54 | 00:00:00 | | 2006-01-20 | 1,975,100 | 9.59 | 9.65 | 9.46 | 9.50 | 00:00:00 | | 2006-01-23 | 1,753,400 | 9.42 | 9.59 | 9.30 | 9.58 | 00:00:00 | | 2006-01-24 | 2,513,000 | 9.60 | 9.70 | 9.55 | 9.67 | 00:00:00 | | 2006-01-25 | 8,200,000 | 9.70 | 9.99 | 9.69 | 9.95 | 00:00:00 | | 2006-01-26 | 3,458,600 | 10.00 | 10.05 | 9.86 | 10.03 | 00:00:00 | | 2006-01-27 | 2,373,500 | 10.07 | 10.09 | 9.85 | 9.97 | 00:00:00 | | 2006-01-30 | 2,257,800 | 9.94 | 10.02 | 9.89 | 9.99 | 00:00:00 | | 2006-01-31 | 2,681,000 | 9.99 | 10.13 | 9.99 | 10.12 | 00:00:00 | | 2006-02-01 | 1,870,100 | 10.10 | 10.30 | 10.05 | 10.19 | 00:00:00 | | 2006-02-02 | 2,190,500 | 10.27 | 10.29 | 9.96 | 9.99 | 00:00:00 | | 2006-02-03 | 2,341,800 | 10.06 | 10.08 | 9.82 | 9.89 | 00:00:00 | | 2006-02-06 | 7,231,500 | 10.15 | 10.64 | 9.98 | 10.57 | 00:00:00 | | 2006-02-07 | 4,729,500 | 10.69 | 10.72 | 10.38 | 10.55 | 00:00:00 | | 2006-02-08 | 2,937,700 | 10.44 | 10.85 | 10.44 | 10.75 | 00:00:00 | | 2006-02-09 | 6,592,600 | 10.79 | 11.08 | 10.74 | 10.95 | 00:00:00 | | 2006-02-10 | 4,466,900 | 10.91 | 11.00 | 10.56 | 10.60 | 00:00:00 | | 2006-02-13 | 2,106,100 | 10.64 | 10.69 | 10.56 | 10.60 | 00:00:00 | | 2006-02-14 | 2,146,000 | 10.60 | 10.75 | 10.56 | 10.70 | 00:00:00 | | 2006-02-15 | 1,531,600 | 10.70 | 10.72 | 10.58 | 10.65 | 00:00:00 | | 2006-02-16 | 2,294,800 | 10.71 | 10.74 | 10.61 | 10.68 | 00:00:00 | | 2006-02-17 | 2,393,000 | 10.81 | 10.84 | 10.66 | 10.69 | 00:00:00 | | 2006-02-20 | 2,411,600 | 10.67 | 10.76 | 10.59 | 10.66 | 00:00:00 | | 2006-02-21 | 2,331,600 | 10.66 | 10.84 | 10.62 | 10.83 | 00:00:00 | | 2006-02-22 | 2,610,400 | 10.85 | 11.01 | 10.84 | 10.99 | 00:00:00 | | 2006-02-23 | 3,203,800 | 11.02 | 11.16 | 10.78 | 10.82 | 00:00:00 | | 2006-02-24 | 1,636,100 | 10.87 | 10.93 | 10.80 | 10.85 | 00:00:00 | | 2006-02-27 | 1,262,700 | 10.85 | 10.92 | 10.80 | 10.81 | 00:00:00 | | 2006-02-28 | 2,424,900 | 10.84 | 10.88 | 10.55 | 10.61 | 00:00:00 | | 2006-03-01 | 1,748,900 | 10.64 | 10.83 | 10.64 | 10.82 | 00:00:00 | | 2006-03-02 | 1,083,900 | 10.77 | 10.82 | 10.60 | 10.63 | 00:00:00 | | 2006-03-03 | 1,352,300 | 10.60 | 10.69 | 10.56 | 10.69 | 00:00:00 | | 2006-03-06 | 2,103,200 | 10.75 | 10.75 | 10.51 | 10.53 | 00:00:00 | | 2006-03-07 | 4,389,200 | 10.48 | 10.48 | 10.13 | 10.15 | 00:00:00 | | 2006-03-08 | 3,224,200 | 10.12 | 10.26 | 9.93 | 10.02 | 00:00:00 | | 2006-03-09 | 6,618,300 | 10.08 | 10.46 | 10.05 | 10.33 | 00:00:00 | | 2006-03-10 | 1,883,400 | 10.29 | 10.55 | 10.26 | 10.42 | 00:00:00 | | 2006-03-13 | 3,571,600 | 10.45 | 10.85 | 10.42 | 10.76 | 00:00:00 | | 2006-03-14 | 1,951,600 | 10.70 | 10.77 | 10.59 | 10.70 | 00:00:00 | | 2006-03-15 | 2,111,200 | 10.77 | 10.88 | 10.73 | 10.81 | 00:00:00 | | 2006-03-16 | 3,858,300 | 10.86 | 10.88 | 10.55 | 10.61 | 00:00:00 | | 2006-03-17 | 2,548,300 | 10.72 | 10.75 | 10.63 | 10.66 | 00:00:00 | | 2006-03-20 | 911,600 | 10.75 | 10.75 | 10.61 | 10.62 | 00:00:00 | | 2006-03-21 | 2,135,900 | 10.58 | 10.63 | 10.37 | 10.56 | 00:00:00 | | 2006-03-22 | 1,056,400 | 10.54 | 10.64 | 10.50 | 10.64 | 00:00:00 | | 2006-03-23 | 1,634,900 | 10.64 | 10.64 | 10.36 | 10.40 | 00:00:00 | | 2006-03-24 | 4,452,000 | 10.35 | 10.39 | 10.06 | 10.22 | 00:00:00 | | 2006-03-27 | 2,138,100 | 10.25 | 10.30 | 10.02 | 10.17 | 00:00:00 | | 2006-03-28 | 4,838,200 | 10.13 | 10.24 | 9.79 | 9.86 | 00:00:00 | | 2006-03-29 | 4,422,300 | 9.86 | 10.18 | 9.68 | 9.94 | 00:00:00 | | 2006-03-30 | 3,452,200 | 10.00 | 10.10 | 9.82 | 9.96 | 00:00:00 | | 2006-03-31 | 3,518,900 | 9.90 | 9.99 | 9.70 | 9.74 | 00:00:00 | | 2006-04-03 | 5,780,300 | 9.83 | 10.27 | 9.80 | 10.26 | 00:00:00 | | 2006-04-04 | 4,814,100 | 10.17 | 10.35 | 10.11 | 10.23 | 00:00:00 | | 2006-04-05 | 2,558,800 | 10.30 | 10.39 | 10.20 | 10.36 | 00:00:00 | | 2006-04-06 | 1,937,100 | 10.36 | 10.41 | 10.21 | 10.27 | 00:00:00 | | 2006-04-07 | 1,990,500 | 10.25 | 10.30 | 10.10 | 10.10 | 00:00:00 | | 2006-04-10 | 2,324,300 | 10.09 | 10.28 | 10.05 | 10.23 | 00:00:00 | | 2006-04-11 | 2,892,200 | 10.12 | 10.18 | 10.02 | 10.06 | 00:00:00 | | 2006-04-12 | 2,589,000 | 10.00 | 10.22 | 9.97 | 10.14 | 00:00:00 | | 2006-04-13 | 1,693,200 | 10.17 | 10.22 | 10.01 | 10.05 | 00:00:00 | | 2006-04-14 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | | 2006-04-17 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | | 2006-04-18 | 1,710,100 | 10.00 | 10.07 | 9.97 | 10.00 | 00:00:00 | | 2006-04-19 | 1,565,500 | 10.07 | 10.19 | 10.03 | 10.08 | 00:00:00 | | 2006-04-20 | 3,287,500 | 10.03 | 10.18 | 10.03 | 10.15 | 00:00:00 | | 2006-04-21 | 2,019,600 | 10.19 | 10.28 | 10.11 | 10.21 | 00:00:00 | | 2006-04-24 | 1,593,000 | 10.13 | 10.20 | 10.09 | 10.13 | 00:00:00 | | 2006-04-25 | 824,000 | 10.09 | 10.15 | 10.08 | 10.13 | 00:00:00 | | 2006-04-26 | 1,895,400 | 10.12 | 10.20 | 10.12 | 10.17 | 00:00:00 | | 2006-04-27 | 2,115,500 | 10.27 | 10.28 | 10.07 | 10.10 | 00:00:00 | | 2006-04-28 | 2,281,000 | 10.07 | 10.20 | 9.98 | 10.02 | 00:00:00 | | 2006-05-01 | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 00:00:00 | | 2006-05-02 | 1,760,700 | 10.10 | 10.25 | 10.08 | 10.25 | 00:00:00 | | 2006-05-03 | 2,905,700 | 10.27 | 10.36 | 10.11 | 10.14 | 00:00:00 | | 2006-05-04 | 2,527,200 | 10.14 | 10.32 | 10.11 | 10.22 | 00:00:00 | | 2006-05-05 | 1,360,300 | 10.19 | 10.33 | 10.16 | 10.33 | 00:00:00 | | 2006-05-08 | 3,616,600 | 10.35 | 10.53 | 10.26 | 10.37 | 00:00:00 | | 2006-05-09 | 1,762,600 | 10.36 | 10.48 | 10.28 | 10.44 | 00:00:00 | | 2006-05-10 | 5,864,400 | 10.48 | 10.58 | 10.40 | 10.46 | 00:00:00 | | 2006-05-11 | 1,125,900 | 10.52 | 10.53 | 10.35 | 10.38 | 00:00:00 | | 2006-05-12 | 2,583,600 | 10.29 | 10.44 | 10.16 | 10.32 | 00:00:00 | | 2006-05-15 | 9,242,400 | 10.25 | 10.29 | 10.05 | 10.22 | 00:00:00 | | 2006-05-16 | 4,627,900 | 10.13 | 10.46 | 10.03 | 10.06 | 00:00:00 | | 2006-05-17 | 15,880,700 | 10.18 | 10.41 | 10.00 | 10.00 | 00:00:00 | | 2006-05-18 | 4,070,800 | 10.06 | 10.18 | 9.91 | 10.00 | 00:00:00 | | 2006-05-19 | 4,821,900 | 10.00 | 10.22 | 9.90 | 10.13 | 00:00:00 | | 2006-05-22 | 4,385,100 | 9.90 | 9.95 | 9.55 | 9.70 | 00:00:00 | | 2006-05-23 | 7,325,800 | 9.76 | 9.84 | 9.42 | 9.62 | 00:00:00 | | 2006-05-24 | 3,960,100 | 9.57 | 9.67 | 9.53 | 9.60 | 00:00:00 | | 2006-05-25 | 1,846,300 | 9.56 | 9.71 | 9.53 | 9.69 | 00:00:00 | | 2006-05-26 | 2,539,400 | 9.75 | 9.88 | 9.60 | 9.87 | 00:00:00 | | 2006-05-29 | 1,600,300 | 9.85 | 9.86 | 9.67 | 9.81 | 00:00:00 | | 2006-05-30 | 2,064,100 | 9.82 | 9.88 | 9.55 | 9.55 | 00:00:00 | | 2006-05-31 | 2,640,600 | 9.50 | 9.77 | 9.41 | 9.77 | 00:00:00 | | 2006-06-01 | 883,400 | 9.72 | 9.82 | 9.61 | 9.76 | 00:00:00 | | 2006-06-02 | 2,245,400 | 9.86 | 10.15 | 9.82 | 9.93 | 00:00:00 | | 2006-06-05 | 2,286,300 | 9.96 | 9.99 | 9.68 | 9.70 | 00:00:00 | | 2006-06-06 | 3,098,100 | 9.63 | 9.63 | 9.51 | 9.52 | 00:00:00 | | 2006-06-07 | 3,580,300 | 9.54 | 9.59 | 9.41 | 9.49 | 00:00:00 | | 2006-06-08 | 5,239,700 | 9.27 | 9.52 | 9.27 | 9.30 | 00:00:00 | | 2006-06-09 | 3,185,900 | 9.38 | 9.40 | 9.24 | 9.30 | 00:00:00 | | 2006-06-12 | 5,715,300 | 9.25 | 9.30 | 9.15 | 9.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
