|
 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 | | 2006-06-12 | 5,715,300 | 9.25 | 9.30 | 9.15 | 9.16 | 00:00:00 | | 2006-06-13 | 5,258,400 | 9.03 | 9.09 | 8.78 | 8.93 | 00:00:00 | | 2006-06-14 | 2,274,100 | 8.94 | 9.10 | 8.86 | 8.97 | 00:00:00 | | 2006-06-19 | 2,207,400 | 9.24 | 9.54 | 9.22 | 9.44 | 00:00:00 | | 2006-06-20 | 3,414,900 | 9.35 | 9.48 | 9.19 | 9.47 | 00:00:00 | | 2006-06-21 | 2,019,900 | 9.47 | 9.47 | 9.31 | 9.44 | 00:00:00 | | 2006-06-22 | 2,291,600 | 9.50 | 9.63 | 9.45 | 9.57 | 00:00:00 | | 2006-06-23 | 2,150,500 | 9.60 | 9.71 | 9.55 | 9.60 | 00:00:00 | | 2006-06-26 | 2,079,700 | 9.57 | 9.71 | 9.52 | 9.67 | 00:00:00 | | 2006-06-27 | 2,137,900 | 9.73 | 9.79 | 9.59 | 9.60 | 00:00:00 | | 2006-06-28 | 1,529,400 | 9.57 | 9.76 | 9.45 | 9.68 | 00:00:00 | | 2006-06-29 | 3,761,100 | 9.75 | 9.85 | 9.70 | 9.76 | 00:00:00 | | 2006-06-30 | 2,917,900 | 9.85 | 10.03 | 9.77 | 9.97 | 00:00:00 | | 2006-07-03 | 1,409,600 | 10.00 | 10.02 | 9.86 | 9.97 | 00:00:00 | | 2006-07-04 | 4,515,300 | 10.00 | 10.23 | 9.97 | 10.19 | 00:00:00 | | 2006-07-05 | 3,787,000 | 10.15 | 10.26 | 10.06 | 10.15 | 00:00:00 | | 2006-07-06 | 3,384,000 | 10.07 | 10.26 | 10.05 | 10.14 | 00:00:00 | | 2006-07-07 | 2,973,200 | 10.09 | 10.17 | 9.93 | 9.97 | 00:00:00 | | 2006-07-10 | 2,540,800 | 10.00 | 10.40 | 10.00 | 10.25 | 00:00:00 | | 2006-07-11 | 2,881,100 | 10.20 | 10.35 | 10.08 | 10.10 | 00:00:00 | | 2006-07-12 | 4,046,200 | 10.13 | 10.31 | 10.05 | 10.05 | 00:00:00 | | 2006-07-13 | 2,865,000 | 10.00 | 10.24 | 9.93 | 10.17 | 00:00:00 | | 2006-07-14 | 6,285,700 | 10.08 | 10.62 | 10.04 | 10.50 | 00:00:00 | | 2006-07-17 | 2,685,100 | 10.52 | 10.55 | 10.25 | 10.38 | 00:00:00 | | 2006-07-18 | 5,276,600 | 10.33 | 10.37 | 9.97 | 10.06 | 00:00:00 | | 2006-07-19 | 4,178,300 | 10.12 | 10.23 | 9.84 | 10.20 | 00:00:00 | | 2006-07-20 | 2,864,400 | 10.14 | 10.27 | 10.12 | 10.18 | 00:00:00 | | 2006-07-21 | 2,383,100 | 10.15 | 10.27 | 10.00 | 10.08 | 00:00:00 | | 2006-07-24 | 1,395,100 | 10.13 | 10.24 | 10.03 | 10.21 | 00:00:00 | | 2006-07-25 | 2,464,800 | 10.25 | 10.27 | 10.12 | 10.21 | 00:00:00 | | 2006-07-26 | 5,152,800 | 10.22 | 10.24 | 9.79 | 9.89 | 00:00:00 | | 2006-07-27 | 6,309,500 | 9.91 | 10.10 | 9.73 | 9.82 | 00:00:00 | | 2006-07-28 | 3,258,800 | 9.80 | 9.94 | 9.75 | 9.94 | 00:00:00 | | 2006-07-31 | 2,059,300 | 9.95 | 9.95 | 9.82 | 9.82 | 00:00:00 | | 2006-08-01 | 2,717,700 | 9.80 | 10.01 | 9.79 | 9.83 | 00:00:00 | | 2006-08-02 | 1,806,100 | 9.90 | 9.93 | 9.82 | 9.88 | 00:00:00 | | 2006-08-03 | 3,241,700 | 9.90 | 9.90 | 9.65 | 9.73 | 00:00:00 | | 2006-08-04 | 2,263,100 | 9.80 | 9.88 | 9.70 | 9.82 | 00:00:00 | | 2006-08-07 | 1,011,800 | 9.72 | 9.82 | 9.69 | 9.75 | 00:00:00 | | 2006-08-08 | 1,544,300 | 9.79 | 9.82 | 9.72 | 9.75 | 00:00:00 | | 2006-08-09 | 2,458,100 | 9.76 | 9.77 | 9.53 | 9.68 | 00:00:00 | | 2006-08-10 | 2,918,000 | 9.60 | 9.60 | 9.43 | 9.45 | 00:00:00 | | 2006-08-11 | 1,396,800 | 9.47 | 9.53 | 9.47 | 9.49 | 00:00:00 | | 2006-08-14 | 948,900 | 9.52 | 9.56 | 9.47 | 9.50 | 00:00:00 | | 2006-08-16 | 4,434,100 | 9.58 | 9.72 | 9.52 | 9.66 | 00:00:00 | | 2006-08-17 | 2,675,700 | 9.73 | 9.90 | 9.66 | 9.75 | 00:00:00 | | 2006-08-18 | 1,070,000 | 9.77 | 9.77 | 9.65 | 9.75 | 00:00:00 | | 2006-08-21 | 1,144,800 | 9.74 | 9.75 | 9.62 | 9.69 | 00:00:00 | | 2006-08-22 | 2,151,100 | 9.70 | 9.78 | 9.63 | 9.71 | 00:00:00 | | 2006-08-23 | 1,175,800 | 9.72 | 9.72 | 9.62 | 9.66 | 00:00:00 | | 2006-08-24 | 5,236,300 | 9.64 | 10.00 | 9.64 | 10.00 | 00:00:00 | | 2006-08-25 | 2,737,600 | 10.02 | 10.23 | 9.95 | 10.07 | 00:00:00 | | 2006-08-28 | 1,570,600 | 10.05 | 10.15 | 9.97 | 10.14 | 00:00:00 | | 2006-08-29 | 2,615,500 | 10.17 | 10.23 | 10.08 | 10.13 | 00:00:00 | | 2006-08-30 | 10,859,100 | 10.21 | 10.77 | 10.19 | 10.73 | 00:00:00 | | 2006-08-31 | 6,819,900 | 10.77 | 10.92 | 10.57 | 10.88 | 00:00:00 | | 2006-09-01 | 6,374,000 | 10.94 | 11.07 | 10.73 | 10.78 | 00:00:00 | | 2006-09-04 | 2,660,700 | 10.77 | 10.85 | 10.63 | 10.70 | 00:00:00 | | 2006-09-05 | 6,849,400 | 10.75 | 10.77 | 10.34 | 10.48 | 00:00:00 | | 2006-09-06 | 3,245,400 | 10.50 | 10.50 | 10.23 | 10.25 | 00:00:00 | | 2006-09-07 | 2,946,200 | 10.21 | 10.40 | 10.10 | 10.16 | 00:00:00 | | 2006-09-08 | 3,054,000 | 10.18 | 10.33 | 10.12 | 10.15 | 00:00:00 | | 2006-09-11 | 4,628,400 | 10.10 | 10.20 | 10.00 | 10.15 | 00:00:00 | | 2006-09-12 | 3,306,100 | 10.25 | 10.43 | 10.16 | 10.39 | 00:00:00 | | 2006-09-13 | 1,271,300 | 10.43 | 10.49 | 10.27 | 10.31 | 00:00:00 | | 2006-09-14 | 2,589,600 | 10.40 | 10.48 | 10.26 | 10.26 | 00:00:00 | | 2006-09-15 | 4,795,100 | 10.24 | 10.27 | 10.08 | 10.21 | 00:00:00 | | 2006-09-18 | 1,506,800 | 10.26 | 10.37 | 10.14 | 10.36 | 00:00:00 | | 2006-09-19 | 2,177,400 | 10.40 | 10.40 | 10.13 | 10.24 | 00:00:00 | | 2006-09-20 | 3,082,400 | 10.28 | 10.54 | 10.26 | 10.49 | 00:00:00 | | 2006-09-21 | 2,218,500 | 10.49 | 10.63 | 10.43 | 10.59 | 00:00:00 | | 2006-09-22 | 1,828,400 | 10.57 | 10.57 | 10.41 | 10.47 | 00:00:00 | | 2006-09-25 | 1,143,800 | 10.52 | 10.52 | 10.38 | 10.40 | 00:00:00 | | 2006-09-26 | 4,181,000 | 10.37 | 10.54 | 10.34 | 10.50 | 00:00:00 | | 2006-09-27 | 3,819,200 | 10.51 | 10.51 | 10.23 | 10.28 | 00:00:00 | | 2006-09-28 | 2,735,000 | 10.31 | 10.36 | 10.16 | 10.29 | 00:00:00 | | 2006-09-29 | 2,917,200 | 10.28 | 10.48 | 10.24 | 10.43 | 00:00:00 | | 2006-10-02 | 2,055,300 | 10.42 | 10.49 | 10.31 | 10.42 | 00:00:00 | | 2006-10-03 | 4,067,000 | 10.40 | 10.61 | 10.40 | 10.57 | 00:00:00 | | 2006-10-04 | 13,098,200 | 10.72 | 11.03 | 10.31 | 10.50 | 00:00:00 | | 2006-10-05 | 15,547,300 | 11.20 | 11.23 | 10.91 | 11.15 | 00:00:00 | | 2006-10-06 | 4,332,800 | 11.10 | 11.19 | 10.94 | 11.02 | 00:00:00 | | 2006-10-09 | 5,182,200 | 11.00 | 11.36 | 10.96 | 11.29 | 00:00:00 | | 2006-10-11 | 4,606,900 | 11.64 | 11.83 | 11.40 | 11.46 | 00:00:00 | | 2006-10-12 | 2,935,300 | 11.46 | 11.55 | 11.30 | 11.51 | 00:00:00 | | 2006-10-13 | 4,249,100 | 11.57 | 11.76 | 11.51 | 11.75 | 00:00:00 | | 2006-10-16 | 6,755,800 | 11.92 | 12.15 | 11.65 | 11.79 | 00:00:00 | | 2006-10-17 | 6,529,400 | 11.81 | 11.86 | 11.15 | 11.36 | 00:00:00 | | 2006-10-18 | 5,163,200 | 11.45 | 11.58 | 11.38 | 11.47 | 00:00:00 | | 2006-10-19 | 1,702,400 | 11.46 | 11.63 | 11.41 | 11.50 | 00:00:00 | | 2006-10-20 | 5,194,000 | 11.58 | 11.59 | 11.21 | 11.24 | 00:00:00 | | 2006-10-23 | 2,005,900 | 11.30 | 11.40 | 11.19 | 11.34 | 00:00:00 | | 2006-10-24 | 4,827,300 | 11.57 | 11.77 | 11.46 | 11.54 | 00:00:00 | | 2006-10-25 | 1,954,100 | 11.59 | 11.60 | 11.42 | 11.54 | 00:00:00 | | 2006-10-26 | 2,071,400 | 11.51 | 11.56 | 11.27 | 11.32 | 00:00:00 | | 2006-10-27 | 1,970,200 | 11.34 | 11.40 | 11.22 | 11.29 | 00:00:00 | | 2006-10-30 | 3,518,500 | 11.14 | 11.28 | 11.02 | 11.21 | 00:00:00 | | 2006-10-31 | 4,897,300 | 11.28 | 11.69 | 11.25 | 11.59 | 00:00:00 | | 2006-11-01 | 14,715,100 | 11.69 | 12.42 | 11.65 | 12.41 | 00:00:00 | | 2006-11-02 | 11,130,700 | 12.20 | 12.51 | 12.00 | 12.17 | 00:00:00 | | 2006-11-03 | 4,788,900 | 12.21 | 12.22 | 12.07 | 12.10 | 00:00:00 | | 2006-11-06 | 3,300,300 | 12.14 | 12.19 | 12.07 | 12.15 | 00:00:00 | | 2006-11-07 | 4,212,500 | 12.03 | 12.09 | 11.88 | 12.08 | 00:00:00 | | 2006-11-08 | 2,509,300 | 12.07 | 12.15 | 11.96 | 12.12 | 00:00:00 | | 2006-11-09 | 2,733,300 | 12.11 | 12.11 | 11.92 | 12.00 | 00:00:00 | | 2006-11-10 | 2,766,100 | 12.00 | 12.04 | 11.93 | 12.04 | 00:00:00 | | 2006-11-13 | 2,565,100 | 12.04 | 12.34 | 12.03 | 12.17 | 00:00:00 | | 2006-11-14 | 7,992,100 | 12.35 | 12.38 | 12.13 | 12.26 | 00:00:00 | | 2006-11-15 | 5,235,200 | 12.30 | 12.45 | 12.30 | 12.42 | 00:00:00 | | 2006-11-16 | 2,730,900 | 12.37 | 12.38 | 12.27 | 12.35 | 00:00:00 | | 2006-11-17 | 2,041,100 | 12.38 | 12.38 | 12.22 | 12.25 | 00:00:00 | | 2006-11-20 | 3,871,800 | 12.14 | 12.43 | 12.13 | 12.40 | 00:00:00 | | 2006-11-21 | 4,628,000 | 12.45 | 12.69 | 12.45 | 12.64 | 00:00:00 | | 2006-11-22 | 2,728,200 | 12.62 | 12.76 | 12.49 | 12.63 | 00:00:00 | | 2006-11-23 | 1,276,000 | 12.65 | 12.69 | 12.49 | 12.51 | 00:00:00 | | 2006-11-24 | 1,572,500 | 12.50 | 12.58 | 12.28 | 12.41 | 00:00:00 | | 2006-11-27 | 2,225,400 | 12.42 | 12.50 | 12.15 | 12.15 | 00:00:00 | | 2006-11-28 | 2,699,800 | 12.13 | 12.20 | 11.88 | 12.10 | 00:00:00 | | 2006-11-29 | 2,391,500 | 12.15 | 12.38 | 12.05 | 12.35 | 00:00:00 | | 2006-11-30 | 2,254,300 | 12.29 | 12.34 | 12.23 | 12.23 | 00:00:00 | | 2006-12-01 | 6,331,500 | 12.19 | 12.89 | 12.12 | 12.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
