|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-01 | 6,331,500 | 12.19 | 12.89 | 12.12 | 12.42 | 00:00:00 | | 2006-12-04 | 2,943,400 | 12.52 | 12.73 | 12.52 | 12.59 | 00:00:00 | | 2006-12-05 | 3,065,100 | 12.60 | 12.77 | 12.54 | 12.74 | 00:00:00 | | 2006-12-06 | 2,962,000 | 12.75 | 12.87 | 12.70 | 12.79 | 00:00:00 | | 2006-12-07 | 1,327,000 | 12.75 | 12.89 | 12.70 | 12.74 | 00:00:00 | | 2006-12-08 | 658,700 | 12.75 | 12.85 | 12.71 | 12.81 | 00:00:00 | | 2006-12-11 | 1,806,300 | 12.89 | 13.00 | 12.85 | 12.87 | 00:00:00 | | 2006-12-12 | 1,708,600 | 12.74 | 12.96 | 12.69 | 12.95 | 00:00:00 | | 2006-12-13 | 4,605,500 | 12.86 | 12.95 | 12.72 | 12.74 | 00:00:00 | | 2006-12-14 | 1,944,500 | 12.78 | 12.98 | 12.75 | 12.98 | 00:00:00 | | 2006-12-15 | 2,425,600 | 13.03 | 13.05 | 12.85 | 12.95 | 00:00:00 | | 2006-12-18 | 1,603,500 | 12.96 | 13.03 | 12.88 | 12.94 | 00:00:00 | | 2006-12-19 | 4,605,800 | 12.84 | 12.99 | 12.81 | 12.90 | 00:00:00 | | 2006-12-20 | 7,247,800 | 13.10 | 13.50 | 13.08 | 13.44 | 00:00:00 | | 2006-12-21 | 1,295,700 | 13.40 | 13.47 | 13.31 | 13.38 | 00:00:00 | | 2006-12-22 | 1,684,100 | 13.30 | 13.37 | 13.06 | 13.09 | 00:00:00 | | 2006-12-27 | 1,398,000 | 13.10 | 13.25 | 13.09 | 13.25 | 00:00:00 | | 2006-12-28 | 1,212,600 | 13.24 | 13.27 | 13.11 | 13.19 | 00:00:00 | | 2006-12-29 | 772,200 | 13.17 | 13.21 | 13.06 | 13.15 | 00:00:00 | | 2007-01-02 | 1,254,000 | 13.29 | 13.49 | 13.10 | 13.49 | 00:00:00 | | 2007-01-03 | 1,599,900 | 13.49 | 13.49 | 13.30 | 13.42 | 00:00:00 | | 2007-01-04 | 2,391,900 | 13.41 | 13.60 | 13.38 | 13.56 | 00:00:00 | | 2007-01-05 | 2,298,000 | 13.44 | 13.75 | 13.44 | 13.68 | 00:00:00 | | 2007-01-08 | 2,318,100 | 13.70 | 13.75 | 13.32 | 13.45 | 00:00:00 | | 2007-01-09 | 1,918,200 | 13.55 | 13.68 | 13.50 | 13.57 | 00:00:00 | | 2007-01-10 | 1,926,500 | 13.50 | 13.64 | 13.44 | 13.63 | 00:00:00 | | 2007-01-11 | 2,775,400 | 13.66 | 13.82 | 13.52 | 13.80 | 00:00:00 | | 2007-01-12 | 2,294,500 | 13.78 | 14.05 | 13.76 | 13.89 | 00:00:00 | | 2007-01-15 | 1,733,400 | 13.90 | 14.00 | 13.76 | 13.77 | 00:00:00 | | 2007-01-16 | 2,268,600 | 13.77 | 13.82 | 13.57 | 13.59 | 00:00:00 | | 2007-01-17 | 1,675,700 | 13.61 | 13.69 | 13.38 | 13.43 | 00:00:00 | | 2007-01-18 | 4,530,400 | 13.44 | 13.47 | 13.14 | 13.22 | 00:00:00 | | 2007-01-19 | 2,870,900 | 13.22 | 13.28 | 13.07 | 13.20 | 00:00:00 | | 2007-01-22 | 2,485,900 | 13.20 | 13.27 | 13.05 | 13.09 | 00:00:00 | | 2007-01-23 | 1,294,000 | 13.10 | 13.16 | 13.02 | 13.11 | 00:00:00 | | 2007-01-24 | 5,873,900 | 13.16 | 13.41 | 13.07 | 13.39 | 00:00:00 | | 2007-01-25 | 4,061,800 | 13.42 | 13.55 | 13.07 | 13.21 | 00:00:00 | | 2007-01-26 | 3,412,900 | 13.10 | 13.17 | 12.95 | 12.95 | 00:00:00 | | 2007-01-29 | 3,428,500 | 12.95 | 12.98 | 12.78 | 12.84 | 00:00:00 | | 2007-01-30 | 2,512,900 | 12.80 | 12.88 | 12.65 | 12.82 | 00:00:00 | | 2007-01-31 | 2,884,600 | 12.79 | 12.89 | 12.77 | 12.82 | 00:00:00 | | 2007-02-01 | 2,059,100 | 12.87 | 13.03 | 12.81 | 12.83 | 00:00:00 | | 2007-02-02 | 3,247,500 | 12.93 | 12.98 | 12.79 | 12.90 | 00:00:00 | | 2007-02-05 | 4,311,700 | 12.91 | 13.10 | 12.74 | 12.75 | 00:00:00 | | 2007-02-06 | 3,409,600 | 12.76 | 12.82 | 12.62 | 12.63 | 00:00:00 | | 2007-02-07 | 3,193,900 | 12.65 | 12.99 | 12.65 | 12.97 | 00:00:00 | | 2007-02-08 | 1,697,500 | 12.96 | 13.00 | 12.79 | 12.83 | 00:00:00 | | 2007-02-09 | 2,670,200 | 12.87 | 12.94 | 12.85 | 12.88 | 00:00:00 | | 2007-02-12 | 1,464,600 | 12.84 | 12.85 | 12.73 | 12.73 | 00:00:00 | | 2007-02-13 | 2,850,600 | 12.81 | 12.84 | 12.58 | 12.68 | 00:00:00 | | 2007-02-14 | 4,056,300 | 12.69 | 12.78 | 12.61 | 12.70 | 00:00:00 | | 2007-02-15 | 9,027,100 | 12.85 | 13.03 | 12.70 | 12.88 | 00:00:00 | | 2007-02-16 | 4,590,600 | 12.81 | 12.90 | 12.63 | 12.87 | 00:00:00 | | 2007-02-19 | 1,425,000 | 12.86 | 12.91 | 12.74 | 12.80 | 00:00:00 | | 2007-02-20 | 1,443,000 | 12.77 | 12.84 | 12.63 | 12.75 | 00:00:00 | | 2007-02-21 | 2,836,200 | 12.80 | 12.83 | 12.37 | 12.55 | 00:00:00 | | 2007-02-22 | 2,602,900 | 12.56 | 12.62 | 12.33 | 12.35 | 00:00:00 | | 2007-02-23 | 1,364,400 | 12.36 | 12.40 | 12.26 | 12.38 | 00:00:00 | | 2007-02-26 | 2,316,100 | 12.39 | 12.49 | 12.34 | 12.38 | 00:00:00 | | 2007-02-27 | 4,404,100 | 12.35 | 12.35 | 11.92 | 11.96 | 00:00:00 | | 2007-02-28 | 7,174,600 | 11.60 | 11.93 | 11.55 | 11.73 | 00:00:00 | | 2007-03-01 | 4,208,600 | 11.73 | 11.90 | 11.44 | 11.69 | 00:00:00 | | 2007-03-02 | 4,977,500 | 11.70 | 11.75 | 11.44 | 11.65 | 00:00:00 | | 2007-03-05 | 4,408,000 | 11.40 | 11.55 | 11.26 | 11.44 | 00:00:00 | | 2007-03-06 | 5,661,600 | 11.52 | 11.63 | 11.26 | 11.35 | 00:00:00 | | 2007-03-07 | 4,175,000 | 11.37 | 11.40 | 11.17 | 11.35 | 00:00:00 | | 2007-03-08 | 5,025,300 | 11.44 | 11.76 | 11.37 | 11.73 | 00:00:00 | | 2007-03-09 | 3,450,800 | 11.72 | 11.77 | 11.53 | 11.58 | 00:00:00 | | 2007-03-12 | 4,766,800 | 11.64 | 11.66 | 11.22 | 11.27 | 00:00:00 | | 2007-03-13 | 4,846,800 | 11.31 | 11.40 | 11.07 | 11.07 | 00:00:00 | | 2007-03-14 | 6,867,200 | 10.97 | 11.32 | 10.81 | 11.06 | 00:00:00 | | 2007-03-15 | 7,190,500 | 11.35 | 11.50 | 11.29 | 11.44 | 00:00:00 | | 2007-03-16 | 4,546,100 | 11.43 | 11.43 | 11.16 | 11.32 | 00:00:00 | | 2007-03-19 | 3,711,900 | 11.37 | 11.67 | 11.36 | 11.63 | 00:00:00 | | 2007-03-20 | 4,382,700 | 11.37 | 11.73 | 11.37 | 11.66 | 00:00:00 | | 2007-03-21 | 3,814,100 | 11.65 | 11.74 | 11.42 | 11.43 | 00:00:00 | | 2007-03-22 | 3,902,400 | 11.56 | 11.69 | 11.49 | 11.67 | 00:00:00 | | 2007-03-23 | 3,762,700 | 11.65 | 11.87 | 11.62 | 11.80 | 00:00:00 | | 2007-03-26 | 1,668,000 | 11.81 | 11.84 | 11.56 | 11.62 | 00:00:00 | | 2007-03-27 | 2,383,100 | 11.66 | 11.76 | 11.58 | 11.59 | 00:00:00 | | 2007-03-28 | 2,181,000 | 11.55 | 11.69 | 11.48 | 11.50 | 00:00:00 | | 2007-03-29 | 1,821,900 | 11.59 | 11.65 | 11.50 | 11.60 | 00:00:00 | | 2007-03-30 | 2,396,700 | 11.60 | 11.62 | 11.50 | 11.59 | 00:00:00 | | 2007-04-02 | 2,251,600 | 11.56 | 11.62 | 11.49 | 11.52 | 00:00:00 | | 2007-04-03 | 3,883,000 | 11.55 | 11.64 | 11.51 | 11.60 | 00:00:00 | | 2007-04-04 | 2,502,100 | 11.69 | 11.75 | 11.61 | 11.75 | 00:00:00 | | 2007-04-05 | 1,866,400 | 11.72 | 11.76 | 11.65 | 11.71 | 00:00:00 | | 2007-04-10 | 3,164,300 | 11.73 | 11.97 | 11.71 | 11.94 | 00:00:00 | | 2007-04-11 | 3,196,800 | 11.98 | 12.13 | 11.80 | 11.85 | 00:00:00 | | 2007-04-12 | 1,692,700 | 11.81 | 11.91 | 11.72 | 11.83 | 00:00:00 | | 2007-04-13 | 1,460,000 | 11.83 | 11.90 | 11.79 | 11.85 | 00:00:00 | | 2007-04-16 | 4,312,200 | 11.90 | 12.28 | 11.90 | 12.27 | 00:00:00 | | 2007-04-17 | 3,903,400 | 12.21 | 12.45 | 12.16 | 12.23 | 00:00:00 | | 2007-04-18 | 3,103,400 | 12.24 | 12.28 | 12.08 | 12.22 | 00:00:00 | | 2007-04-19 | 2,276,800 | 12.08 | 12.13 | 12.02 | 12.05 | 00:00:00 | | 2007-04-20 | 5,071,800 | 12.15 | 12.36 | 12.11 | 12.35 | 00:00:00 | | 2007-04-23 | 4,533,600 | 12.32 | 12.42 | 12.25 | 12.26 | 00:00:00 | | 2007-04-24 | 1,838,900 | 12.28 | 12.30 | 12.08 | 12.18 | 00:00:00 | | 2007-04-25 | 3,725,000 | 12.18 | 12.35 | 12.15 | 12.29 | 00:00:00 | | 2007-04-26 | 2,245,000 | 12.35 | 12.46 | 12.29 | 12.45 | 00:00:00 | | 2007-04-27 | 1,687,600 | 12.46 | 12.48 | 12.27 | 12.31 | 00:00:00 | | 2007-04-30 | 3,468,800 | 12.40 | 12.50 | 12.36 | 12.43 | 00:00:00 | | 2007-05-02 | 3,812,900 | 12.40 | 12.50 | 12.11 | 12.23 | 00:00:00 | | 2007-05-03 | 4,598,800 | 12.18 | 12.30 | 12.05 | 12.21 | 00:00:00 | | 2007-05-04 | 3,944,800 | 12.21 | 12.44 | 12.21 | 12.34 | 00:00:00 | | 2007-05-07 | 1,528,800 | 12.35 | 12.45 | 12.25 | 12.38 | 00:00:00 | | 2007-05-08 | 6,769,500 | 12.38 | 12.41 | 12.16 | 12.37 | 00:00:00 | | 2007-05-09 | 8,274,800 | 12.40 | 12.66 | 12.40 | 12.65 | 00:00:00 | | 2007-05-10 | 7,077,100 | 12.60 | 12.85 | 12.55 | 12.80 | 00:00:00 | | 2007-05-11 | 4,002,900 | 12.70 | 12.91 | 12.66 | 12.87 | 00:00:00 | | 2007-05-14 | 7,762,900 | 12.91 | 12.98 | 12.67 | 12.70 | 00:00:00 | | 2007-05-15 | 14,785,800 | 12.63 | 12.69 | 12.43 | 12.51 | 00:00:00 | | 2007-05-16 | 12,976,100 | 12.45 | 12.54 | 12.29 | 12.41 | 00:00:00 | | 2007-05-17 | 14,364,500 | 12.42 | 12.63 | 12.02 | 12.55 | 00:00:00 | | 2007-05-18 | 10,535,400 | 12.57 | 12.88 | 12.50 | 12.85 | 00:00:00 | | 2007-05-21 | 13,259,200 | 12.40 | 12.40 | 11.85 | 11.87 | 00:00:00 | | 2007-05-22 | 18,472,100 | 11.90 | 11.97 | 11.46 | 11.60 | 00:00:00 | | 2007-05-23 | 12,184,300 | 11.57 | 11.79 | 11.53 | 11.65 | 00:00:00 | | 2007-05-24 | 10,770,100 | 11.63 | 11.72 | 11.53 | 11.60 | 00:00:00 | | 2007-05-25 | 9,073,500 | 11.55 | 11.71 | 11.55 | 11.63 | 00:00:00 | | 2007-05-28 | 1,141,200 | 11.69 | 11.75 | 11.61 | 11.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
