|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-09 | 5,496,000 | 7.70 | 7.74 | 7.61 | 7.72 | 00:00:00 | | 2008-05-12 | 6,126,600 | 7.73 | 7.80 | 7.64 | 7.70 | 00:00:00 | | 2008-05-13 | 20,696,600 | 7.84 | 7.84 | 7.61 | 7.74 | 00:00:00 | | 2008-05-14 | 17,985,800 | 7.66 | 7.74 | 7.52 | 7.68 | 00:00:00 | | 2008-05-15 | 9,131,700 | 7.68 | 7.80 | 7.54 | 7.72 | 00:00:00 | | 2008-05-16 | 5,037,800 | 7.76 | 7.85 | 7.68 | 7.81 | 00:00:00 | | 2008-05-19 | 3,684,800 | 7.54 | 7.55 | 7.34 | 7.41 | 00:00:00 | | 2008-05-20 | 6,004,400 | 7.38 | 7.38 | 7.13 | 7.17 | 00:00:00 | | 2008-05-21 | 5,677,700 | 7.18 | 7.22 | 7.00 | 7.03 | 00:00:00 | | 2008-05-22 | 9,907,200 | 6.98 | 7.22 | 6.91 | 7.18 | 00:00:00 | | 2008-05-23 | 10,007,500 | 7.18 | 7.37 | 7.16 | 7.26 | 00:00:00 | | 2008-05-26 | 2,420,100 | 7.26 | 7.33 | 7.11 | 7.16 | 00:00:00 | | 2008-05-27 | 16,059,200 | 7.18 | 7.22 | 6.99 | 7.10 | 00:00:00 | | 2008-05-28 | 7,182,300 | 7.11 | 7.26 | 7.03 | 7.09 | 00:00:00 | | 2008-05-29 | 3,846,500 | 7.11 | 7.14 | 6.97 | 7.03 | 00:00:00 | | 2008-05-30 | 3,817,400 | 7.09 | 7.22 | 7.07 | 7.07 | 00:00:00 | | 2008-06-02 | 2,292,600 | 7.08 | 7.09 | 6.93 | 7.02 | 00:00:00 | | 2008-06-03 | 3,684,900 | 6.98 | 7.12 | 6.95 | 7.05 | 00:00:00 | | 2008-06-04 | 8,720,000 | 7.05 | 7.24 | 6.99 | 7.22 | 00:00:00 | | 2008-06-05 | 5,699,200 | 7.20 | 7.22 | 6.98 | 6.99 | 00:00:00 | | 2008-06-06 | 5,653,100 | 7.02 | 7.04 | 6.59 | 6.63 | 00:00:00 | | 2008-06-10 | 3,012,100 | 6.48 | 6.57 | 6.41 | 6.52 | 00:00:00 | | 2008-06-11 | 3,630,000 | 6.55 | 6.61 | 6.40 | 6.43 | 00:00:00 | | 2008-06-12 | 3,698,000 | 6.44 | 6.70 | 6.30 | 6.64 | 00:00:00 | | 2008-06-13 | 4,637,200 | 6.59 | 6.97 | 6.47 | 6.89 | 00:00:00 | | 2008-06-16 | 2,738,600 | 6.88 | 6.93 | 6.68 | 6.73 | 00:00:00 | | 2008-06-17 | 1,129,000 | 6.89 | 6.89 | 6.71 | 6.80 | 00:00:00 | | 2008-06-18 | 2,836,200 | 6.74 | 6.74 | 6.59 | 6.70 | 00:00:00 | | 2008-06-19 | 2,034,500 | 6.70 | 6.77 | 6.63 | 6.64 | 00:00:00 | | 2008-06-20 | 4,316,700 | 6.63 | 6.68 | 6.32 | 6.41 | 00:00:00 | | 2008-06-23 | 1,720,600 | 6.36 | 6.42 | 6.26 | 6.32 | 00:00:00 | | 2008-06-24 | 2,564,900 | 6.32 | 6.42 | 6.16 | 6.38 | 00:00:00 | | 2008-06-25 | 2,197,800 | 6.38 | 6.60 | 6.37 | 6.55 | 00:00:00 | | 2008-06-26 | 3,254,900 | 6.51 | 6.53 | 6.16 | 6.19 | 00:00:00 | | 2008-06-27 | 6,827,100 | 6.12 | 6.16 | 5.84 | 6.00 | 00:00:00 | | 2008-06-30 | 4,032,400 | 5.97 | 5.99 | 5.84 | 5.96 | 00:00:00 | | 2008-07-01 | 3,684,100 | 5.95 | 6.04 | 5.80 | 6.01 | 00:00:00 | | 2008-07-02 | 5,162,500 | 6.05 | 6.10 | 5.91 | 5.91 | 00:00:00 | | 2008-07-03 | 3,673,100 | 5.80 | 6.01 | 5.77 | 5.96 | 00:00:00 | | 2008-07-04 | 1,351,100 | 5.97 | 6.01 | 5.83 | 5.84 | 00:00:00 | | 2008-07-07 | 1,984,300 | 5.94 | 5.94 | 5.78 | 5.86 | 00:00:00 | | 2008-07-08 | 1,752,800 | 5.73 | 5.80 | 5.67 | 5.72 | 00:00:00 | | 2008-07-09 | 1,797,900 | 5.83 | 5.87 | 5.71 | 5.82 | 00:00:00 | | 2008-07-10 | 5,967,800 | 6.11 | 6.24 | 5.66 | 6.01 | 00:00:00 | | 2008-07-11 | 4,163,700 | 6.01 | 6.14 | 5.76 | 5.76 | 00:00:00 | | 2008-07-14 | 2,405,600 | 5.82 | 6.01 | 5.82 | 5.93 | 00:00:00 | | 2008-07-15 | 8,923,400 | 5.89 | 6.22 | 5.83 | 6.05 | 00:00:00 | | 2008-07-16 | 7,087,500 | 6.05 | 6.12 | 5.88 | 6.07 | 00:00:00 | | 2008-07-17 | 6,003,900 | 6.28 | 6.28 | 6.00 | 6.12 | 00:00:00 | | 2008-07-18 | 7,186,500 | 6.12 | 6.40 | 6.07 | 6.35 | 00:00:00 | | 2008-07-21 | 2,773,600 | 6.41 | 6.53 | 6.28 | 6.43 | 00:00:00 | | 2008-07-22 | 2,616,500 | 6.40 | 6.42 | 6.18 | 6.39 | 00:00:00 | | 2008-07-23 | 3,600,900 | 6.51 | 6.64 | 6.39 | 6.58 | 00:00:00 | | 2008-07-24 | 2,853,500 | 6.70 | 6.73 | 6.51 | 6.62 | 00:00:00 | | 2008-07-25 | 2,745,400 | 6.58 | 6.74 | 6.42 | 6.66 | 00:00:00 | | 2008-07-28 | 2,776,100 | 6.64 | 6.64 | 6.38 | 6.41 | 00:00:00 | | 2008-07-29 | 3,294,600 | 6.26 | 6.41 | 6.22 | 6.34 | 00:00:00 | | 2008-07-30 | 2,257,900 | 6.50 | 6.54 | 6.36 | 6.51 | 00:00:00 | | 2008-07-31 | 2,717,700 | 6.50 | 6.56 | 6.38 | 6.45 | 00:00:00 | | 2008-08-01 | 2,634,900 | 6.51 | 6.55 | 6.39 | 6.39 | 00:00:00 | | 2008-08-04 | 1,611,100 | 6.43 | 6.43 | 6.27 | 6.30 | 00:00:00 | | 2008-08-05 | 3,362,600 | 6.32 | 6.61 | 6.30 | 6.55 | 00:00:00 | | 2008-08-06 | 2,948,000 | 6.55 | 6.68 | 6.47 | 6.68 | 00:00:00 | | 2008-08-07 | 2,973,200 | 6.62 | 6.89 | 6.61 | 6.80 | 00:00:00 | | 2008-08-08 | 1,804,000 | 6.76 | 6.85 | 6.67 | 6.78 | 00:00:00 | | 2008-08-11 | 2,071,300 | 6.81 | 6.99 | 6.80 | 6.95 | 00:00:00 | | 2008-08-12 | 2,968,800 | 6.97 | 7.00 | 6.71 | 6.79 | 00:00:00 | | 2008-08-13 | 1,965,600 | 6.76 | 6.79 | 6.69 | 6.73 | 00:00:00 | | 2008-08-14 | 1,948,400 | 6.73 | 6.77 | 6.56 | 6.68 | 00:00:00 | | 2008-08-18 | 2,136,100 | 6.64 | 6.89 | 6.59 | 6.82 | 00:00:00 | | 2008-08-19 | 2,576,800 | 6.72 | 6.79 | 6.52 | 6.56 | 00:00:00 | | 2008-08-20 | 2,494,800 | 6.57 | 6.59 | 6.35 | 6.48 | 00:00:00 | | 2008-08-21 | 1,607,300 | 6.36 | 6.46 | 6.31 | 6.39 | 00:00:00 | | 2008-08-22 | 2,426,300 | 6.40 | 6.67 | 6.28 | 6.63 | 00:00:00 | | 2008-08-25 | 1,116,000 | 6.60 | 6.67 | 6.52 | 6.57 | 00:00:00 | | 2008-08-26 | 1,389,600 | 6.48 | 6.62 | 6.44 | 6.58 | 00:00:00 | | 2008-08-27 | 2,728,000 | 6.51 | 6.59 | 6.38 | 6.40 | 00:00:00 | | 2008-08-28 | 3,305,300 | 6.43 | 6.69 | 6.38 | 6.64 | 00:00:00 | | 2008-08-29 | 3,158,100 | 6.66 | 6.86 | 6.64 | 6.82 | 00:00:00 | | 2008-09-01 | 1,471,400 | 6.70 | 6.80 | 6.70 | 6.74 | 00:00:00 | | 2008-09-02 | 2,868,700 | 6.79 | 7.03 | 6.72 | 6.97 | 00:00:00 | | 2008-09-03 | 3,296,600 | 6.92 | 7.18 | 6.88 | 7.10 | 00:00:00 | | 2008-09-04 | 3,593,300 | 7.16 | 7.18 | 6.86 | 6.91 | 00:00:00 | | 2008-09-05 | 4,955,800 | 6.90 | 6.97 | 6.74 | 6.85 | 00:00:00 | | 2008-09-08 | 4,848,500 | 7.19 | 7.26 | 6.90 | 6.93 | 00:00:00 | | 2008-09-09 | 4,055,000 | 6.89 | 7.13 | 6.78 | 6.86 | 00:00:00 | | 2008-09-10 | 2,924,400 | 6.81 | 6.95 | 6.70 | 6.78 | 00:00:00 | | 2008-09-11 | 2,666,000 | 6.74 | 6.82 | 6.60 | 6.76 | 00:00:00 | | 2008-09-12 | 2,797,000 | 6.87 | 6.87 | 6.66 | 6.76 | 00:00:00 | | 2008-09-15 | 8,608,900 | 6.55 | 6.55 | 6.27 | 6.27 | 00:00:00 | | 2008-09-16 | 8,575,700 | 6.15 | 6.23 | 5.93 | 6.07 | 00:00:00 | | 2008-09-17 | 4,571,200 | 6.21 | 6.26 | 5.93 | 5.94 | 00:00:00 | | 2008-09-18 | 7,870,000 | 6.26 | 6.39 | 5.78 | 5.81 | 00:00:00 | | 2008-09-19 | 10,284,500 | 6.55 | 6.63 | 6.08 | 6.53 | 00:00:00 | | 2008-09-22 | 4,466,300 | 6.51 | 6.80 | 6.31 | 6.34 | 00:00:00 | | 2008-09-23 | 6,818,800 | 6.29 | 6.32 | 5.94 | 6.05 | 00:00:00 | | 2008-09-24 | 2,437,700 | 6.13 | 6.18 | 6.01 | 6.07 | 00:00:00 | | 2008-09-25 | 4,106,100 | 6.16 | 6.16 | 6.00 | 6.14 | 00:00:00 | | 2008-09-26 | 2,849,300 | 6.05 | 6.17 | 5.91 | 6.14 | 00:00:00 | | 2008-09-29 | 3,095,900 | 6.01 | 6.05 | 5.67 | 5.67 | 00:00:00 | | 2008-09-30 | 3,501,700 | 5.93 | 5.97 | 5.36 | 5.93 | 00:00:00 | | 2008-10-01 | 3,545,400 | 6.13 | 6.13 | 5.70 | 5.72 | 00:00:00 | | 2008-10-02 | 3,503,700 | 5.78 | 5.92 | 5.37 | 5.41 | 00:00:00 | | 2008-10-03 | 3,997,700 | 5.60 | 5.87 | 5.38 | 5.87 | 00:00:00 | | 2008-10-06 | 3,769,400 | 5.25 | 5.56 | 5.25 | 5.50 | 00:00:00 | | 2008-10-07 | 4,543,000 | 4.90 | 5.55 | 4.76 | 4.76 | 00:00:00 | | 2008-10-08 | 7,685,200 | 4.45 | 4.70 | 4.29 | 4.37 | 00:00:00 | | 2008-10-09 | 7,755,300 | 4.24 | 4.65 | 3.99 | 3.99 | 00:00:00 | | 2008-10-10 | 9,177,200 | 3.75 | 4.02 | 3.65 | 3.66 | 00:00:00 | | 2008-10-13 | 7,997,200 | 4.33 | 4.48 | 3.98 | 4.48 | 00:00:00 | | 2008-10-14 | 7,261,400 | 4.64 | 4.95 | 4.58 | 4.80 | 00:00:00 | | 2008-10-15 | 3,252,000 | 4.70 | 4.89 | 4.55 | 4.60 | 00:00:00 | | 2008-10-16 | 5,214,700 | 4.41 | 4.68 | 4.19 | 4.68 | 00:00:00 | | 2008-10-17 | 2,651,500 | 4.59 | 4.96 | 4.56 | 4.70 | 00:00:00 | | 2008-10-20 | 2,427,900 | 4.89 | 4.89 | 4.66 | 4.82 | 00:00:00 | | 2008-10-21 | 2,110,400 | 4.88 | 4.93 | 4.75 | 4.93 | 00:00:00 | | 2008-10-22 | 2,255,000 | 4.77 | 4.88 | 4.75 | 4.84 | 00:00:00 | | 2008-10-23 | 2,564,900 | 4.82 | 4.85 | 4.50 | 4.61 | 00:00:00 | | 2008-10-24 | 3,020,200 | 4.18 | 4.63 | 4.16 | 4.63 | 00:00:00 | | 2008-10-27 | 6,390,300 | 4.11 | 4.37 | 4.04 | 4.16 | 00:00:00 | | 2008-10-28 | 5,549,900 | 3.94 | 4.27 | 3.94 | 4.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
