|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-28 | 5,549,900 | 3.94 | 4.27 | 3.94 | 4.03 | 00:00:00 | | 2008-10-29 | 4,648,200 | 4.25 | 4.29 | 4.10 | 4.16 | 00:00:00 | | 2008-10-30 | 3,433,300 | 4.27 | 4.47 | 4.20 | 4.34 | 00:00:00 | | 2008-10-31 | 2,522,100 | 4.30 | 4.57 | 4.20 | 4.55 | 00:00:00 | | 2008-11-03 | 1,459,300 | 4.62 | 4.68 | 4.55 | 4.67 | 00:00:00 | | 2008-11-04 | 2,708,800 | 4.70 | 4.95 | 4.67 | 4.92 | 00:00:00 | | 2008-11-05 | 2,559,400 | 4.98 | 5.05 | 4.86 | 4.96 | 00:00:00 | | 2008-11-06 | 1,776,300 | 4.77 | 4.98 | 4.77 | 4.82 | 00:00:00 | | 2008-11-07 | 1,388,200 | 4.75 | 4.92 | 4.65 | 4.86 | 00:00:00 | | 2008-11-10 | 1,837,400 | 5.09 | 5.09 | 4.65 | 4.77 | 00:00:00 | | 2008-11-11 | 1,522,100 | 4.77 | 4.79 | 4.53 | 4.66 | 00:00:00 | | 2008-11-12 | 6,999,100 | 4.45 | 4.47 | 4.27 | 4.40 | 00:00:00 | | 2008-11-13 | 1,981,800 | 4.31 | 4.43 | 4.24 | 4.30 | 00:00:00 | | 2008-11-14 | 2,827,000 | 4.39 | 4.43 | 4.14 | 4.23 | 00:00:00 | | 2008-11-17 | 2,013,300 | 4.28 | 4.30 | 4.09 | 4.17 | 00:00:00 | | 2008-11-18 | 2,479,000 | 4.15 | 4.20 | 3.98 | 4.01 | 00:00:00 | | 2008-11-19 | 2,482,400 | 4.02 | 4.05 | 3.78 | 3.82 | 00:00:00 | | 2008-11-20 | 2,357,600 | 3.79 | 4.00 | 3.75 | 3.93 | 00:00:00 | | 2008-11-21 | 2,215,800 | 3.95 | 3.99 | 3.75 | 3.87 | 00:00:00 | | 2008-11-24 | 1,903,600 | 3.94 | 3.95 | 3.79 | 3.92 | 00:00:00 | | 2008-11-25 | 2,723,300 | 3.92 | 3.99 | 3.84 | 3.88 | 00:00:00 | | 2008-11-26 | 2,291,700 | 3.88 | 4.05 | 3.87 | 3.98 | 00:00:00 | | 2008-11-27 | 1,334,800 | 4.07 | 4.10 | 4.01 | 4.03 | 00:00:00 | | 2008-11-28 | 2,099,900 | 4.08 | 4.15 | 3.99 | 4.13 | 00:00:00 | | 2008-12-01 | 2,238,200 | 4.09 | 4.13 | 3.96 | 4.10 | 00:00:00 | | 2008-12-02 | 2,377,900 | 3.99 | 4.06 | 3.82 | 4.05 | 00:00:00 | | 2008-12-03 | 1,481,000 | 4.08 | 4.08 | 3.90 | 4.01 | 00:00:00 | | 2008-12-04 | 1,737,100 | 3.98 | 4.09 | 3.92 | 4.03 | 00:00:00 | | 2008-12-05 | 1,517,300 | 4.00 | 4.04 | 3.88 | 4.01 | 00:00:00 | | 2008-12-08 | 1,605,400 | 4.13 | 4.24 | 3.96 | 3.96 | 00:00:00 | | 2008-12-09 | 2,555,600 | 3.98 | 4.02 | 3.93 | 4.02 | 00:00:00 | | 2008-12-10 | 3,349,000 | 4.00 | 4.08 | 3.97 | 4.06 | 00:00:00 | | 2008-12-11 | 2,631,200 | 4.07 | 4.10 | 4.01 | 4.07 | 00:00:00 | | 2008-12-12 | 4,220,000 | 3.96 | 4.02 | 3.81 | 3.94 | 00:00:00 | | 2008-12-15 | 2,745,400 | 3.99 | 4.04 | 3.91 | 3.99 | 00:00:00 | | 2008-12-16 | 3,804,000 | 3.99 | 4.19 | 3.98 | 4.16 | 00:00:00 | | 2008-12-17 | 2,564,200 | 4.20 | 4.24 | 4.10 | 4.17 | 00:00:00 | | 2008-12-18 | 2,638,300 | 4.18 | 4.22 | 4.16 | 4.20 | 00:00:00 | | 2008-12-19 | 3,093,800 | 4.11 | 4.18 | 4.09 | 4.10 | 00:00:00 | | 2008-12-22 | 1,681,100 | 4.14 | 4.14 | 4.00 | 4.08 | 00:00:00 | | 2008-12-23 | 1,563,800 | 4.09 | 4.23 | 4.06 | 4.18 | 00:00:00 | | 2008-12-29 | 656,600 | 4.19 | 4.26 | 4.15 | 4.20 | 00:00:00 | | 2008-12-30 | 811,900 | 4.22 | 4.26 | 4.15 | 4.18 | 00:00:00 | | 2009-01-02 | 814,200 | 4.24 | 4.24 | 4.18 | 4.21 | 00:00:00 | | 2009-01-05 | 1,941,500 | 4.24 | 4.31 | 4.21 | 4.26 | 00:00:00 | | 2009-01-06 | 1,754,200 | 4.35 | 4.41 | 4.29 | 4.32 | 00:00:00 | | 2009-01-07 | 2,390,000 | 4.28 | 4.46 | 4.26 | 4.34 | 00:00:00 | | 2009-01-08 | 1,993,000 | 4.33 | 4.42 | 4.28 | 4.37 | 00:00:00 | | 2009-01-09 | 2,635,500 | 4.40 | 4.47 | 4.34 | 4.40 | 00:00:00 | | 2009-01-12 | 2,025,700 | 4.43 | 4.52 | 4.41 | 4.43 | 00:00:00 | | 2009-01-13 | 2,393,200 | 4.39 | 4.39 | 4.24 | 4.27 | 00:00:00 | | 2009-01-14 | 3,065,700 | 4.36 | 4.36 | 4.19 | 4.20 | 00:00:00 | | 2009-01-15 | 4,085,000 | 4.20 | 4.24 | 4.09 | 4.20 | 00:00:00 | | 2009-01-16 | 2,890,300 | 4.24 | 4.24 | 4.07 | 4.10 | 00:00:00 | | 2009-01-19 | 3,169,000 | 4.14 | 4.16 | 3.90 | 3.97 | 00:00:00 | | 2009-01-20 | 3,818,200 | 3.96 | 4.01 | 3.75 | 3.75 | 00:00:00 | | 2009-01-21 | 3,396,700 | 3.77 | 3.99 | 3.65 | 3.80 | 00:00:00 | | 2009-01-22 | 2,924,100 | 3.90 | 3.96 | 3.62 | 3.79 | 00:00:00 | | 2009-01-23 | 2,645,300 | 3.79 | 3.81 | 3.58 | 3.65 | 00:00:00 | | 2009-01-26 | 3,534,000 | 3.63 | 3.86 | 3.60 | 3.80 | 00:00:00 | | 2009-01-27 | 1,601,900 | 3.82 | 3.85 | 3.72 | 3.77 | 00:00:00 | | 2009-01-28 | 2,870,800 | 3.85 | 4.09 | 3.83 | 4.01 | 00:00:00 | | 2009-01-29 | 2,722,900 | 3.99 | 4.06 | 3.92 | 3.99 | 00:00:00 | | 2009-01-30 | 2,097,600 | 3.96 | 4.09 | 3.93 | 4.00 | 00:00:00 | | 2009-02-02 | 1,400,300 | 4.00 | 4.00 | 3.84 | 3.96 | 00:00:00 | | 2009-02-03 | 1,229,200 | 3.96 | 4.00 | 3.88 | 3.92 | 00:00:00 | | 2009-02-04 | 1,479,100 | 3.98 | 4.04 | 3.90 | 3.94 | 00:00:00 | | 2009-02-05 | 1,512,500 | 3.92 | 4.03 | 3.89 | 3.98 | 00:00:00 | | 2009-02-06 | 1,918,900 | 4.00 | 4.17 | 4.00 | 4.05 | 00:00:00 | | 2009-02-09 | 1,970,600 | 4.08 | 4.16 | 4.05 | 4.11 | 00:00:00 | | 2009-02-10 | 1,497,900 | 4.09 | 4.20 | 4.08 | 4.11 | 00:00:00 | | 2009-02-11 | 1,233,100 | 4.05 | 4.10 | 3.97 | 4.10 | 00:00:00 | | 2009-02-12 | 1,808,300 | 4.04 | 4.07 | 3.96 | 4.05 | 00:00:00 | | 2009-02-13 | 2,831,200 | 4.09 | 4.18 | 3.89 | 3.90 | 00:00:00 | | 2009-02-16 | 1,189,100 | 3.93 | 4.03 | 3.88 | 3.95 | 00:00:00 | | 2009-02-17 | 1,962,000 | 3.92 | 3.99 | 3.78 | 3.85 | 00:00:00 | | 2009-02-18 | 1,428,100 | 3.85 | 3.91 | 3.78 | 3.84 | 00:00:00 | | 2009-02-19 | 2,688,300 | 3.86 | 3.87 | 3.62 | 3.78 | 00:00:00 | | 2009-02-20 | 2,556,400 | 3.67 | 3.73 | 3.59 | 3.67 | 00:00:00 | | 2009-02-23 | 2,388,200 | 3.72 | 3.79 | 3.45 | 3.60 | 00:00:00 | | 2009-02-24 | 2,928,800 | 3.50 | 3.61 | 3.47 | 3.50 | 00:00:00 | | 2009-02-25 | 5,577,200 | 3.56 | 3.58 | 3.19 | 3.31 | 00:00:00 | | 2009-02-26 | 4,725,800 | 3.35 | 3.43 | 3.26 | 3.32 | 00:00:00 | | 2009-02-27 | 2,483,100 | 3.35 | 3.35 | 3.11 | 3.19 | 00:00:00 | | 2009-03-02 | 2,396,200 | 3.15 | 3.17 | 2.98 | 2.98 | 00:00:00 | | 2009-03-03 | 2,907,000 | 3.05 | 3.06 | 2.86 | 3.00 | 00:00:00 | | 2009-03-04 | 1,524,900 | 3.00 | 3.08 | 2.98 | 3.05 | 00:00:00 | | 2009-03-05 | 1,345,300 | 3.05 | 3.05 | 2.83 | 2.87 | 00:00:00 | | 2009-03-06 | 2,561,900 | 2.90 | 3.04 | 2.70 | 2.96 | 00:00:00 | | 2009-03-09 | 2,210,400 | 2.97 | 2.97 | 2.74 | 2.77 | 00:00:00 | | 2009-03-10 | 3,102,200 | 2.74 | 3.04 | 2.74 | 2.96 | 00:00:00 | | 2009-03-11 | 2,892,700 | 3.04 | 3.25 | 2.97 | 3.06 | 00:00:00 | | 2009-03-12 | 2,219,300 | 3.05 | 3.24 | 3.01 | 3.21 | 00:00:00 | | 2009-03-13 | 1,480,000 | 3.26 | 3.33 | 3.12 | 3.13 | 00:00:00 | | 2009-03-16 | 1,284,200 | 3.25 | 3.32 | 3.17 | 3.19 | 00:00:00 | | 2009-03-17 | 1,210,900 | 3.18 | 3.25 | 3.05 | 3.24 | 00:00:00 | | 2009-03-18 | 2,025,900 | 3.28 | 3.32 | 3.15 | 3.28 | 00:00:00 | | 2009-03-19 | 4,360,200 | 3.37 | 3.50 | 3.33 | 3.36 | 00:00:00 | | 2009-03-20 | 3,780,900 | 3.40 | 3.48 | 3.31 | 3.44 | 00:00:00 | | 2009-03-23 | 3,836,600 | 3.51 | 3.73 | 3.51 | 3.73 | 00:00:00 | | 2009-03-24 | 3,873,100 | 3.90 | 3.99 | 3.71 | 3.80 | 00:00:00 | | 2009-03-25 | 4,529,900 | 3.65 | 3.88 | 3.57 | 3.76 | 00:00:00 | | 2009-03-26 | 3,024,600 | 3.80 | 3.90 | 3.72 | 3.90 | 00:00:00 | | 2009-03-27 | 2,633,100 | 3.89 | 3.94 | 3.80 | 3.88 | 00:00:00 | | 2009-03-30 | 1,969,100 | 3.85 | 3.85 | 3.60 | 3.65 | 00:00:00 | | 2009-03-31 | 2,162,000 | 3.66 | 3.75 | 3.55 | 3.75 | 00:00:00 | | 2009-04-01 | 3,778,800 | 3.69 | 3.79 | 3.53 | 3.79 | 00:00:00 | | 2009-04-02 | 4,605,300 | 3.85 | 3.88 | 3.71 | 3.81 | 00:00:00 | | 2009-04-03 | 3,856,200 | 3.80 | 3.81 | 3.70 | 3.72 | 00:00:00 | | 2009-04-06 | 3,162,800 | 3.79 | 3.81 | 3.63 | 3.69 | 00:00:00 | | 2009-04-07 | 1,366,500 | 3.74 | 3.75 | 3.65 | 3.71 | 00:00:00 | | 2009-04-08 | 2,201,700 | 3.69 | 3.84 | 3.63 | 3.81 | 00:00:00 | | 2009-04-09 | 2,700,900 | 3.85 | 3.96 | 3.78 | 3.93 | 00:00:00 | | 2009-04-14 | 3,516,400 | 3.98 | 4.15 | 3.94 | 4.08 | 00:00:00 | | 2009-04-15 | 2,109,600 | 4.04 | 4.13 | 4.00 | 4.05 | 00:00:00 | | 2009-04-16 | 1,880,400 | 4.07 | 4.15 | 4.02 | 4.12 | 00:00:00 | | 2009-04-17 | 3,701,300 | 4.19 | 4.29 | 4.12 | 4.24 | 00:00:00 | | 2009-04-20 | 3,400,300 | 4.25 | 4.31 | 4.03 | 4.09 | 00:00:00 | | 2009-04-21 | 2,585,600 | 4.09 | 4.20 | 3.86 | 4.01 | 00:00:00 | | 2009-04-22 | 3,165,600 | 4.00 | 4.15 | 3.91 | 4.02 | 00:00:00 | | 2009-04-23 | 2,326,300 | 4.03 | 4.10 | 3.96 | 3.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
