|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-19 | 0 | 7.31 | 7.31 | 7.31 | 7.31 | 00:00:00 | 2000-06-20 | 335,500 | 7.19 | 7.20 | 7.05 | 7.05 | 00:00:00 | 2000-06-21 | 266,500 | 7.02 | 7.18 | 7.02 | 7.02 | 00:00:00 | 2000-06-22 | 622,500 | 7.03 | 7.29 | 7.03 | 7.20 | 00:00:00 | 2000-06-23 | 574,500 | 7.07 | 7.29 | 7.07 | 7.12 | 00:00:00 | 2000-06-26 | 172,500 | 7.14 | 7.24 | 7.14 | 7.14 | 00:00:00 | 2000-06-27 | 879,500 | 7.20 | 7.27 | 7.17 | 7.20 | 00:00:00 | 2000-06-28 | 481,500 | 7.16 | 7.25 | 7.16 | 7.23 | 00:00:00 | 2000-06-29 | 446,500 | 7.20 | 7.31 | 7.20 | 7.25 | 00:00:00 | 2000-06-30 | 1,222,000 | 7.20 | 7.55 | 7.16 | 7.55 | 00:00:00 | 2000-07-03 | 3,353,000 | 7.49 | 7.98 | 7.49 | 7.72 | 00:00:00 | 2000-07-04 | 3,953,000 | 7.95 | 8.19 | 7.75 | 7.80 | 00:00:00 | 2000-07-05 | 374,000 | 7.90 | 7.94 | 7.82 | 7.82 | 00:00:00 | 2000-07-06 | 997,000 | 7.79 | 7.85 | 7.60 | 7.65 | 00:00:00 | 2000-07-07 | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 00:00:00 | 2000-07-10 | 364,500 | 7.67 | 7.79 | 7.60 | 7.73 | 00:00:00 | 2000-07-11 | 418,000 | 7.64 | 7.72 | 7.63 | 7.66 | 00:00:00 | 2000-07-12 | 772,000 | 7.63 | 7.85 | 7.63 | 7.80 | 00:00:00 | 2000-07-13 | 1,112,000 | 7.77 | 7.90 | 7.72 | 7.90 | 00:00:00 | 2000-07-14 | 1,604,000 | 7.87 | 7.93 | 7.78 | 7.80 | 00:00:00 | 2000-07-17 | 363,000 | 7.80 | 7.86 | 7.80 | 7.83 | 00:00:00 | 2000-07-18 | 361,500 | 7.78 | 7.85 | 7.67 | 7.79 | 00:00:00 | 2000-07-19 | 360,000 | 7.68 | 7.73 | 7.67 | 7.67 | 00:00:00 | 2000-07-20 | 552,000 | 7.74 | 7.80 | 7.68 | 7.76 | 00:00:00 | 2000-07-21 | 372,000 | 7.78 | 7.78 | 7.72 | 7.75 | 00:00:00 | 2000-07-24 | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | 2000-07-25 | 469,500 | 7.82 | 7.86 | 7.76 | 7.86 | 00:00:00 | 2000-07-26 | 473,000 | 7.78 | 7.90 | 7.78 | 7.84 | 00:00:00 | 2000-07-27 | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 00:00:00 | 2000-07-28 | 537,000 | 7.75 | 7.85 | 7.66 | 7.85 | 00:00:00 | 2000-07-31 | 520,500 | 7.75 | 7.75 | 7.62 | 7.71 | 00:00:00 | 2000-08-01 | 378,500 | 7.66 | 7.76 | 7.64 | 7.66 | 00:00:00 | 2000-08-02 | 716,000 | 7.65 | 7.85 | 7.61 | 7.69 | 00:00:00 | 2000-08-03 | 577,500 | 7.68 | 7.70 | 7.58 | 7.60 | 00:00:00 | 2000-08-04 | 737,000 | 7.61 | 7.89 | 7.61 | 7.82 | 00:00:00 | 2000-08-07 | 2,431,000 | 7.89 | 8.19 | 7.77 | 8.16 | 00:00:00 | 2000-08-08 | 954,000 | 8.09 | 8.15 | 7.96 | 8.15 | 00:00:00 | 2000-08-09 | 1,094,000 | 8.05 | 8.15 | 7.94 | 8.15 | 00:00:00 | 2000-08-10 | 569,000 | 7.99 | 8.00 | 7.88 | 7.90 | 00:00:00 | 2000-08-11 | 681,500 | 7.80 | 7.90 | 7.70 | 7.72 | 00:00:00 | 2000-08-14 | 211,000 | 7.75 | 7.80 | 7.70 | 7.75 | 00:00:00 | 2000-08-15 | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | 2000-08-16 | 783,000 | 7.70 | 7.85 | 7.70 | 7.85 | 00:00:00 | 2000-08-17 | 895,500 | 7.80 | 7.92 | 7.80 | 7.90 | 00:00:00 | 2000-08-18 | 467,000 | 7.94 | 7.94 | 7.83 | 7.90 | 00:00:00 | 2000-08-21 | 232,500 | 7.82 | 7.95 | 7.82 | 7.90 | 00:00:00 | 2000-08-22 | 543,000 | 7.87 | 7.92 | 7.85 | 7.91 | 00:00:00 | 2000-08-23 | 1,408,500 | 7.98 | 8.11 | 7.90 | 8.00 | 00:00:00 | 2000-08-24 | 1,023,500 | 8.05 | 8.05 | 7.90 | 8.02 | 00:00:00 | 2000-08-25 | 823,500 | 7.97 | 8.01 | 7.96 | 8.00 | 00:00:00 | 2000-08-28 | 392,000 | 7.95 | 8.00 | 7.90 | 7.98 | 00:00:00 | 2000-08-29 | 280,000 | 7.92 | 7.99 | 7.91 | 7.99 | 00:00:00 | 2000-08-30 | 290,000 | 7.86 | 7.96 | 7.85 | 7.91 | 00:00:00 | 2000-08-31 | 258,000 | 7.87 | 7.96 | 7.86 | 7.90 | 00:00:00 | 2000-09-01 | 1,145,500 | 7.92 | 8.01 | 7.76 | 8.01 | 00:00:00 | 2000-09-04 | 614,000 | 7.91 | 7.96 | 7.79 | 7.81 | 00:00:00 | 2000-09-05 | 1,065,500 | 7.75 | 7.82 | 7.64 | 7.70 | 00:00:00 | 2000-09-06 | 989,500 | 7.72 | 7.72 | 7.52 | 7.55 | 00:00:00 | 2000-09-07 | 1,198,000 | 7.55 | 7.69 | 7.55 | 7.64 | 00:00:00 | 2000-09-08 | 2,360,500 | 7.67 | 7.84 | 7.46 | 7.50 | 00:00:00 | 2000-09-11 | 1,274,000 | 7.59 | 7.63 | 7.46 | 7.59 | 00:00:00 | 2000-09-12 | 1,377,500 | 7.65 | 7.73 | 7.57 | 7.67 | 00:00:00 | 2000-09-13 | 850,000 | 7.62 | 7.67 | 7.58 | 7.60 | 00:00:00 | 2000-09-14 | 813,500 | 7.54 | 7.68 | 7.54 | 7.59 | 00:00:00 | 2000-09-15 | 1,184,000 | 7.52 | 7.61 | 7.46 | 7.52 | 00:00:00 | 2000-09-18 | 847,500 | 7.52 | 7.55 | 7.35 | 7.42 | 00:00:00 | 2000-09-19 | 350,500 | 7.33 | 7.40 | 7.32 | 7.37 | 00:00:00 | 2000-09-20 | 578,500 | 7.38 | 7.45 | 7.11 | 7.15 | 00:00:00 | 2000-09-21 | 619,000 | 7.29 | 7.43 | 7.10 | 7.32 | 00:00:00 | 2000-09-22 | 1,621,000 | 7.21 | 7.25 | 7.02 | 7.19 | 00:00:00 | 2000-09-25 | 896,000 | 7.23 | 7.23 | 7.11 | 7.11 | 00:00:00 | 2000-09-26 | 387,500 | 7.13 | 7.19 | 7.12 | 7.17 | 00:00:00 | 2000-09-27 | 354,500 | 7.11 | 7.21 | 7.11 | 7.14 | 00:00:00 | 2000-09-28 | 617,000 | 7.13 | 7.22 | 7.05 | 7.11 | 00:00:00 | 2000-09-29 | 599,000 | 7.11 | 7.14 | 7.01 | 7.03 | 00:00:00 | 2000-10-02 | 847,500 | 7.02 | 7.31 | 7.02 | 7.19 | 00:00:00 | 2000-10-03 | 634,000 | 7.21 | 7.30 | 7.16 | 7.30 | 00:00:00 | 2000-10-04 | 257,500 | 7.29 | 7.34 | 7.25 | 7.26 | 00:00:00 | 2000-10-05 | 205,000 | 7.25 | 7.32 | 7.21 | 7.27 | 00:00:00 | 2000-10-06 | 336,000 | 7.17 | 7.30 | 7.10 | 7.22 | 00:00:00 | 2000-10-09 | 562,000 | 7.01 | 7.19 | 7.00 | 7.05 | 00:00:00 | 2000-10-10 | 919,000 | 7.09 | 7.24 | 7.05 | 7.14 | 00:00:00 | 2000-10-11 | 1,987,500 | 7.04 | 7.07 | 6.85 | 6.97 | 00:00:00 | 2000-10-12 | 1,202,500 | 6.91 | 6.99 | 6.65 | 6.72 | 00:00:00 | 2000-10-13 | 3,942,000 | 6.60 | 6.70 | 6.49 | 6.70 | 00:00:00 | 2000-10-16 | 1,340,000 | 6.73 | 6.75 | 6.55 | 6.62 | 00:00:00 | 2000-10-17 | 1,496,500 | 6.60 | 6.90 | 6.60 | 6.80 | 00:00:00 | 2000-10-18 | 2,320,000 | 6.69 | 7.13 | 6.69 | 6.99 | 00:00:00 | 2000-10-19 | 933,500 | 7.05 | 7.15 | 7.00 | 7.11 | 00:00:00 | 2000-10-20 | 457,500 | 7.11 | 7.15 | 7.05 | 7.10 | 00:00:00 | 2000-10-23 | 330,500 | 7.05 | 7.13 | 7.05 | 7.08 | 00:00:00 | 2000-10-24 | 623,500 | 7.05 | 7.09 | 6.90 | 6.99 | 00:00:00 | 2000-10-25 | 450,000 | 6.98 | 7.10 | 6.97 | 7.10 | 00:00:00 | 2000-10-26 | 721,000 | 6.95 | 7.15 | 6.95 | 7.10 | 00:00:00 | 2000-10-27 | 820,500 | 7.10 | 7.18 | 7.10 | 7.18 | 00:00:00 | 2000-10-30 | 844,000 | 7.20 | 7.39 | 7.15 | 7.34 | 00:00:00 | 2000-10-31 | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 00:00:00 | 2000-11-01 | 187,500 | 7.35 | 7.47 | 7.31 | 7.42 | 00:00:00 | 2000-11-02 | 706,000 | 7.40 | 7.42 | 7.27 | 7.30 | 00:00:00 | 2000-11-03 | 661,500 | 7.30 | 7.36 | 7.26 | 7.34 | 00:00:00 | 2000-11-06 | 1,249,000 | 7.30 | 7.45 | 7.27 | 7.44 | 00:00:00 | 2000-11-07 | 449,500 | 7.43 | 7.50 | 7.36 | 7.50 | 00:00:00 | 2000-11-08 | 539,000 | 7.49 | 7.51 | 7.35 | 7.48 | 00:00:00 | 2000-11-09 | 1,745,000 | 7.39 | 7.56 | 7.24 | 7.29 | 00:00:00 | 2000-11-10 | 994,500 | 7.26 | 7.29 | 7.12 | 7.25 | 00:00:00 | 2000-11-13 | 647,500 | 7.11 | 7.40 | 7.11 | 7.36 | 00:00:00 | 2000-11-14 | 1,129,000 | 7.26 | 7.56 | 7.26 | 7.48 | 00:00:00 | 2000-11-15 | 786,000 | 7.51 | 7.54 | 7.42 | 7.50 | 00:00:00 | 2000-11-16 | 403,500 | 7.45 | 7.49 | 7.25 | 7.25 | 00:00:00 | 2000-11-17 | 362,500 | 7.30 | 7.36 | 7.25 | 7.29 | 00:00:00 | 2000-11-20 | 559,000 | 7.25 | 7.35 | 7.24 | 7.26 | 00:00:00 | 2000-11-21 | 584,000 | 7.25 | 7.29 | 7.19 | 7.29 | 00:00:00 | 2000-11-22 | 740,500 | 7.25 | 7.33 | 7.21 | 7.33 | 00:00:00 | 2000-11-23 | 451,000 | 7.26 | 7.44 | 7.25 | 7.40 | 00:00:00 | 2000-11-24 | 688,000 | 7.34 | 7.46 | 7.28 | 7.43 | 00:00:00 | 2000-11-27 | 945,000 | 7.40 | 7.45 | 7.23 | 7.27 | 00:00:00 | 2000-11-28 | 670,500 | 7.24 | 7.34 | 7.18 | 7.34 | 00:00:00 | 2000-11-29 | 880,500 | 7.23 | 7.36 | 7.13 | 7.34 | 00:00:00 | 2000-11-30 | 805,500 | 7.39 | 7.41 | 7.25 | 7.36 | 00:00:00 | 2000-12-01 | 2,521,500 | 7.32 | 7.61 | 7.32 | 7.60 | 00:00:00 | 2000-12-04 | 1,149,000 | 7.58 | 7.59 | 7.35 | 7.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|