|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-23 | 2,326,300 | 4.03 | 4.10 | 3.96 | 3.98 | 00:00:00 | | 2009-04-24 | 2,435,700 | 3.96 | 4.09 | 3.96 | 4.06 | 00:00:00 | | 2009-04-27 | 3,874,300 | 4.10 | 4.30 | 4.05 | 4.26 | 00:00:00 | | 2009-04-28 | 3,064,300 | 4.20 | 4.36 | 4.09 | 4.28 | 00:00:00 | | 2009-04-29 | 2,949,700 | 4.33 | 4.39 | 4.26 | 4.33 | 00:00:00 | | 2009-04-30 | 3,015,700 | 4.38 | 4.50 | 4.36 | 4.44 | 00:00:00 | | 2009-05-04 | 4,061,300 | 4.40 | 4.54 | 4.40 | 4.49 | 00:00:00 | | 2009-05-05 | 4,201,600 | 4.50 | 4.73 | 4.41 | 4.69 | 00:00:00 | | 2009-05-06 | 5,620,800 | 4.70 | 5.07 | 4.70 | 5.06 | 00:00:00 | | 2009-05-07 | 8,896,800 | 5.23 | 5.38 | 4.82 | 4.88 | 00:00:00 | | 2009-05-08 | 6,773,000 | 4.99 | 5.20 | 4.93 | 5.20 | 00:00:00 | | 2009-05-11 | 5,752,900 | 5.25 | 5.34 | 4.95 | 4.95 | 00:00:00 | | 2009-05-12 | 12,213,600 | 4.94 | 5.14 | 4.90 | 5.06 | 00:00:00 | | 2009-05-13 | 4,327,700 | 5.25 | 5.28 | 4.60 | 4.60 | 00:00:00 | | 2009-05-14 | 4,875,900 | 4.55 | 4.74 | 4.40 | 4.67 | 00:00:00 | | 2009-05-15 | 9,216,300 | 4.74 | 4.79 | 4.51 | 4.60 | 00:00:00 | | 2009-05-18 | 2,336,400 | 4.40 | 4.87 | 4.36 | 4.87 | 00:00:00 | | 2009-05-19 | 3,340,300 | 4.93 | 5.04 | 4.78 | 4.90 | 00:00:00 | | 2009-05-20 | 2,158,800 | 4.86 | 5.00 | 4.80 | 4.95 | 00:00:00 | | 2009-05-21 | 3,592,400 | 4.88 | 4.93 | 4.78 | 4.80 | 00:00:00 | | 2009-05-22 | 1,446,600 | 4.86 | 4.86 | 4.70 | 4.76 | 00:00:00 | | 2009-05-25 | 3,664,900 | 4.80 | 4.81 | 4.53 | 4.61 | 00:00:00 | | 2009-05-26 | 12,718,200 | 4.61 | 4.66 | 4.40 | 4.59 | 00:00:00 | | 2009-05-27 | 4,273,100 | 4.69 | 4.80 | 4.65 | 4.80 | 00:00:00 | | 2009-05-28 | 2,069,400 | 4.72 | 4.85 | 4.67 | 4.75 | 00:00:00 | | 2009-05-29 | 9,573,700 | 4.84 | 4.84 | 4.66 | 4.72 | 00:00:00 | | 2009-06-01 | 2,412,700 | 4.78 | 4.88 | 4.77 | 4.86 | 00:00:00 | | 2009-06-02 | 1,329,400 | 4.78 | 4.87 | 4.74 | 4.83 | 00:00:00 | | 2009-06-03 | 2,659,000 | 4.81 | 4.88 | 4.69 | 4.72 | 00:00:00 | | 2009-06-04 | 2,630,700 | 4.74 | 4.74 | 4.58 | 4.63 | 00:00:00 | | 2009-06-05 | 3,057,100 | 4.68 | 4.68 | 4.49 | 4.55 | 00:00:00 | | 2009-06-08 | 2,381,300 | 4.52 | 4.61 | 4.39 | 4.51 | 00:00:00 | | 2009-06-09 | 3,244,400 | 4.60 | 4.76 | 4.58 | 4.76 | 00:00:00 | | 2009-06-10 | 3,405,900 | 4.80 | 4.83 | 4.76 | 4.83 | 00:00:00 | | 2009-06-11 | 2,319,600 | 4.82 | 4.83 | 4.72 | 4.78 | 00:00:00 | | 2009-06-12 | 5,307,200 | 4.75 | 4.78 | 4.58 | 4.58 | 00:00:00 | | 2009-06-15 | 2,179,900 | 4.59 | 4.64 | 4.46 | 4.55 | 00:00:00 | | 2009-06-16 | 2,294,300 | 4.57 | 4.58 | 4.38 | 4.39 | 00:00:00 | | 2009-06-17 | 2,215,100 | 4.39 | 4.39 | 4.13 | 4.19 | 00:00:00 | | 2009-06-18 | 1,908,000 | 4.18 | 4.34 | 4.13 | 4.34 | 00:00:00 | | 2009-06-19 | 3,387,700 | 4.39 | 4.39 | 4.18 | 4.22 | 00:00:00 | | 2009-06-22 | 1,999,200 | 4.25 | 4.25 | 4.08 | 4.11 | 00:00:00 | | 2009-06-23 | 2,187,000 | 4.09 | 4.16 | 3.97 | 4.01 | 00:00:00 | | 2009-06-24 | 1,643,100 | 4.02 | 4.19 | 3.99 | 4.16 | 00:00:00 | | 2009-06-25 | 2,014,300 | 4.12 | 4.18 | 4.02 | 4.17 | 00:00:00 | | 2009-06-26 | 2,113,400 | 4.20 | 4.25 | 4.04 | 4.07 | 00:00:00 | | 2009-06-29 | 1,558,200 | 4.10 | 4.16 | 4.05 | 4.12 | 00:00:00 | | 2009-06-30 | 2,558,500 | 4.10 | 4.24 | 4.10 | 4.24 | 00:00:00 | | 2009-07-01 | 1,838,400 | 4.21 | 4.32 | 4.21 | 4.26 | 00:00:00 | | 2009-07-02 | 2,538,400 | 4.26 | 4.26 | 4.06 | 4.07 | 00:00:00 | | 2009-07-03 | 990,600 | 4.07 | 4.15 | 4.05 | 4.13 | 00:00:00 | | 2009-07-06 | 1,391,100 | 4.12 | 4.12 | 3.98 | 4.02 | 00:00:00 | | 2009-07-07 | 1,722,100 | 4.02 | 4.14 | 4.02 | 4.04 | 00:00:00 | | 2009-07-08 | 3,814,500 | 4.06 | 4.09 | 3.82 | 3.86 | 00:00:00 | | 2009-07-09 | 2,654,800 | 3.90 | 3.92 | 3.75 | 3.79 | 00:00:00 | | 2009-07-10 | 2,127,100 | 3.79 | 3.86 | 3.74 | 3.75 | 00:00:00 | | 2009-07-13 | 1,835,000 | 3.76 | 3.86 | 3.68 | 3.84 | 00:00:00 | | 2009-07-14 | 2,097,500 | 3.86 | 3.92 | 3.80 | 3.86 | 00:00:00 | | 2009-07-15 | 2,505,600 | 3.94 | 4.08 | 3.92 | 4.05 | 00:00:00 | | 2009-07-16 | 1,303,900 | 4.01 | 4.12 | 4.00 | 4.03 | 00:00:00 | | 2009-07-17 | 1,791,300 | 4.07 | 4.10 | 4.01 | 4.06 | 00:00:00 | | 2009-07-20 | 1,287,100 | 4.08 | 4.13 | 4.04 | 4.07 | 00:00:00 | | 2009-07-21 | 1,842,500 | 4.10 | 4.12 | 4.03 | 4.06 | 00:00:00 | | 2009-07-22 | 1,960,400 | 4.07 | 4.07 | 3.96 | 4.00 | 00:00:00 | | 2009-07-23 | 1,746,800 | 4.04 | 4.11 | 4.00 | 4.09 | 00:00:00 | | 2009-07-24 | 2,140,300 | 4.09 | 4.18 | 4.07 | 4.17 | 00:00:00 | | 2009-07-27 | 2,131,100 | 4.17 | 4.20 | 4.09 | 4.18 | 00:00:00 | | 2009-07-28 | 2,099,100 | 4.18 | 4.20 | 4.07 | 4.09 | 00:00:00 | | 2009-07-29 | 2,574,600 | 4.10 | 4.14 | 4.00 | 4.05 | 00:00:00 | | 2009-07-30 | 3,021,700 | 4.07 | 4.20 | 4.05 | 4.17 | 00:00:00 | | 2009-07-31 | 2,757,200 | 4.17 | 4.30 | 4.16 | 4.25 | 00:00:00 | | 2009-08-03 | 3,090,000 | 4.26 | 4.45 | 4.25 | 4.38 | 00:00:00 | | 2009-08-04 | 2,246,200 | 4.40 | 4.45 | 4.26 | 4.36 | 00:00:00 | | 2009-08-05 | 2,434,700 | 4.37 | 4.43 | 4.28 | 4.32 | 00:00:00 | | 2009-08-06 | 2,197,400 | 4.35 | 4.41 | 4.30 | 4.38 | 00:00:00 | | 2009-08-07 | 2,038,800 | 4.36 | 4.49 | 4.30 | 4.49 | 00:00:00 | | 2009-08-10 | 2,428,400 | 4.49 | 4.64 | 4.44 | 4.60 | 00:00:00 | | 2009-08-11 | 3,589,000 | 4.60 | 4.71 | 4.55 | 4.59 | 00:00:00 | | 2009-08-12 | 3,765,100 | 4.56 | 4.80 | 4.48 | 4.80 | 00:00:00 | | 2009-08-13 | 4,637,500 | 4.76 | 4.85 | 4.68 | 4.76 | 00:00:00 | | 2009-08-14 | 2,434,400 | 4.82 | 4.84 | 4.59 | 4.66 | 00:00:00 | | 2009-08-17 | 2,296,600 | 4.64 | 4.74 | 4.58 | 4.63 | 00:00:00 | | 2009-08-18 | 1,677,600 | 4.64 | 4.72 | 4.58 | 4.70 | 00:00:00 | | 2009-08-19 | 1,975,900 | 4.68 | 4.69 | 4.56 | 4.65 | 00:00:00 | | 2009-08-20 | 2,414,800 | 4.70 | 4.74 | 4.61 | 4.68 | 00:00:00 | | 2009-08-21 | 2,096,900 | 4.69 | 4.76 | 4.64 | 4.74 | 00:00:00 | | 2009-08-24 | 2,989,200 | 4.79 | 4.86 | 4.77 | 4.82 | 00:00:00 | | 2009-08-25 | 4,060,800 | 4.80 | 4.93 | 4.80 | 4.88 | 00:00:00 | | 2009-08-26 | 23,213,200 | 5.07 | 5.63 | 5.05 | 5.60 | 00:00:00 | | 2009-08-27 | 16,509,600 | 5.65 | 5.91 | 5.34 | 5.39 | 00:00:00 | | 2009-08-28 | 5,198,700 | 5.50 | 5.64 | 5.36 | 5.39 | 00:00:00 | | 2009-08-31 | 2,904,800 | 5.39 | 5.39 | 5.20 | 5.26 | 00:00:00 | | 2009-09-01 | 2,943,800 | 5.31 | 5.34 | 5.15 | 5.16 | 00:00:00 | | 2009-09-02 | 4,452,700 | 5.13 | 5.16 | 4.97 | 5.01 | 00:00:00 | | 2009-09-03 | 3,123,100 | 5.05 | 5.14 | 4.93 | 5.02 | 00:00:00 | | 2009-09-04 | 5,006,200 | 5.09 | 5.28 | 5.09 | 5.27 | 00:00:00 | | 2009-09-07 | 2,220,400 | 5.33 | 5.39 | 5.31 | 5.35 | 00:00:00 | | 2009-09-08 | 3,425,800 | 5.38 | 5.40 | 5.16 | 5.18 | 00:00:00 | | 2009-09-09 | 2,742,900 | 5.18 | 5.32 | 5.14 | 5.31 | 00:00:00 | | 2009-09-10 | 2,660,500 | 5.36 | 5.38 | 5.20 | 5.27 | 00:00:00 | | 2009-09-11 | 1,518,400 | 5.27 | 5.31 | 5.25 | 5.26 | 00:00:00 | | 2009-09-14 | 1,377,500 | 5.19 | 5.26 | 5.15 | 5.24 | 00:00:00 | | 2009-09-15 | 1,682,500 | 5.24 | 5.30 | 5.21 | 5.27 | 00:00:00 | | 2009-09-16 | 2,711,300 | 5.31 | 5.37 | 5.31 | 5.36 | 00:00:00 | | 2009-09-17 | 2,964,600 | 5.41 | 5.44 | 5.24 | 5.34 | 00:00:00 | | 2009-09-18 | 3,054,900 | 5.39 | 5.39 | 5.31 | 5.34 | 00:00:00 | | 2009-09-21 | 2,785,600 | 5.32 | 5.34 | 5.12 | 5.24 | 00:00:00 | | 2009-09-22 | 2,173,600 | 5.28 | 5.32 | 5.19 | 5.24 | 00:00:00 | | 2009-09-23 | 1,645,200 | 5.21 | 5.27 | 5.21 | 5.25 | 00:00:00 | | 2009-09-24 | 2,319,100 | 5.23 | 5.28 | 5.13 | 5.16 | 00:00:00 | | 2009-09-25 | 1,617,200 | 5.17 | 5.19 | 5.05 | 5.12 | 00:00:00 | | 2009-09-28 | 2,195,700 | 5.10 | 5.20 | 5.00 | 5.18 | 00:00:00 | | 2009-09-29 | 2,301,000 | 5.20 | 5.22 | 5.14 | 5.16 | 00:00:00 | | 2009-09-30 | 4,024,400 | 5.20 | 5.29 | 5.12 | 5.20 | 00:00:00 | | 2009-10-01 | 2,218,800 | 5.20 | 5.25 | 5.07 | 5.10 | 00:00:00 | | 2009-10-02 | 3,149,400 | 5.05 | 5.07 | 4.95 | 4.96 | 00:00:00 | | 2009-10-05 | 3,954,600 | 4.95 | 5.04 | 4.86 | 4.88 | 00:00:00 | | 2009-10-06 | 6,166,500 | 4.92 | 5.20 | 4.92 | 5.15 | 00:00:00 | | 2009-10-07 | 5,361,800 | 5.16 | 5.35 | 5.14 | 5.30 | 00:00:00 | | 2009-10-08 | 6,221,100 | 5.32 | 5.57 | 5.31 | 5.47 | 00:00:00 | | 2009-10-09 | 3,387,000 | 5.45 | 5.53 | 5.41 | 5.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
