|
 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 | | 2009-10-09 | 3,387,000 | 5.45 | 5.53 | 5.41 | 5.49 | 00:00:00 | | 2009-10-12 | 2,778,300 | 5.53 | 5.57 | 5.49 | 5.56 | 00:00:00 | | 2009-10-13 | 3,231,600 | 5.57 | 5.64 | 5.45 | 5.55 | 00:00:00 | | 2009-10-14 | 5,601,500 | 5.64 | 5.86 | 5.59 | 5.77 | 00:00:00 | | 2009-10-15 | 4,354,500 | 5.76 | 5.82 | 5.70 | 5.77 | 00:00:00 | | 2009-10-16 | 3,645,100 | 5.77 | 5.81 | 5.64 | 5.70 | 00:00:00 | | 2009-10-19 | 3,031,300 | 5.70 | 5.80 | 5.60 | 5.76 | 00:00:00 | | 2009-10-20 | 3,828,600 | 5.78 | 5.91 | 5.73 | 5.80 | 00:00:00 | | 2009-10-21 | 3,588,600 | 5.82 | 5.86 | 5.64 | 5.73 | 00:00:00 | | 2009-10-22 | 2,799,400 | 5.71 | 5.71 | 5.57 | 5.64 | 00:00:00 | | 2009-10-23 | 2,520,300 | 5.69 | 5.73 | 5.50 | 5.52 | 00:00:00 | | 2009-10-26 | 3,586,100 | 5.55 | 5.66 | 5.49 | 5.50 | 00:00:00 | | 2009-10-27 | 6,831,900 | 5.50 | 5.55 | 5.18 | 5.20 | 00:00:00 | | 2009-10-28 | 4,049,900 | 5.16 | 5.20 | 5.00 | 5.06 | 00:00:00 | | 2009-10-29 | 3,989,400 | 5.02 | 5.32 | 5.00 | 5.32 | 00:00:00 | | 2009-10-30 | 3,825,500 | 5.35 | 5.39 | 5.05 | 5.07 | 00:00:00 | | 2009-11-02 | 2,364,900 | 5.05 | 5.18 | 4.98 | 5.11 | 00:00:00 | | 2009-11-03 | 3,930,300 | 5.05 | 5.11 | 4.93 | 4.93 | 00:00:00 | | 2009-11-04 | 2,371,500 | 5.00 | 5.14 | 4.97 | 5.14 | 00:00:00 | | 2009-11-05 | 3,357,900 | 5.05 | 5.12 | 4.96 | 5.07 | 00:00:00 | | 2009-11-06 | 2,971,100 | 5.10 | 5.22 | 5.07 | 5.16 | 00:00:00 | | 2009-11-09 | 3,064,000 | 5.22 | 5.38 | 5.17 | 5.38 | 00:00:00 | | 2009-11-10 | 2,650,900 | 5.40 | 5.43 | 5.25 | 5.29 | 00:00:00 | | 2009-11-11 | 2,403,400 | 5.41 | 5.44 | 5.30 | 5.32 | 00:00:00 | | 2009-11-13 | 1,561,100 | 5.42 | 5.46 | 5.36 | 5.44 | 00:00:00 | | 2009-11-16 | 2,031,000 | 5.49 | 5.51 | 5.42 | 5.43 | 00:00:00 | | 2009-11-17 | 1,962,100 | 5.41 | 5.47 | 5.30 | 5.30 | 00:00:00 | | 2009-11-18 | 3,342,500 | 5.36 | 5.48 | 5.33 | 5.45 | 00:00:00 | | 2009-11-19 | 3,392,900 | 5.43 | 5.51 | 5.26 | 5.36 | 00:00:00 | | 2009-11-20 | 3,910,200 | 5.39 | 5.39 | 5.15 | 5.23 | 00:00:00 | | 2009-11-23 | 2,898,500 | 5.24 | 5.34 | 5.22 | 5.32 | 00:00:00 | | 2009-11-24 | 2,190,000 | 5.30 | 5.38 | 5.26 | 5.26 | 00:00:00 | | 2009-11-25 | 2,102,000 | 5.35 | 5.38 | 5.23 | 5.24 | 00:00:00 | | 2009-11-26 | 3,873,700 | 5.29 | 5.36 | 5.11 | 5.12 | 00:00:00 | | 2009-11-27 | 4,277,900 | 4.99 | 5.25 | 4.96 | 5.23 | 00:00:00 | | 2009-11-30 | 1,830,600 | 5.27 | 5.28 | 5.12 | 5.17 | 00:00:00 | | 2009-12-01 | 1,705,500 | 5.23 | 5.30 | 5.21 | 5.30 | 00:00:00 | | 2009-12-02 | 2,894,900 | 5.30 | 5.34 | 5.16 | 5.20 | 00:00:00 | | 2009-12-04 | 2,629,700 | 5.24 | 5.33 | 5.14 | 5.32 | 00:00:00 | | 2009-12-07 | 1,575,200 | 5.30 | 5.33 | 5.22 | 5.28 | 00:00:00 | | 2009-12-09 | 2,718,900 | 5.09 | 5.14 | 5.00 | 5.03 | 00:00:00 | | 2009-12-11 | 2,206,000 | 5.12 | 5.18 | 5.03 | 5.06 | 00:00:00 | | 2009-12-14 | 1,829,600 | 5.12 | 5.16 | 5.11 | 5.14 | 00:00:00 | | 2009-12-15 | 3,205,100 | 5.12 | 5.16 | 4.96 | 5.00 | 00:00:00 | | 2009-12-16 | 2,575,200 | 5.03 | 5.06 | 4.97 | 5.05 | 00:00:00 | | 2009-12-17 | 3,074,700 | 5.01 | 5.03 | 4.95 | 5.00 | 00:00:00 | | 2009-12-18 | 3,774,700 | 5.02 | 5.03 | 4.87 | 4.87 | 00:00:00 | | 2009-12-21 | 4,290,400 | 4.89 | 4.91 | 4.81 | 4.86 | 00:00:00 | | 2009-12-22 | 5,227,600 | 4.87 | 4.95 | 4.85 | 4.89 | 00:00:00 | | 2009-12-23 | 3,958,600 | 4.94 | 5.03 | 4.91 | 4.98 | 00:00:00 | | 2009-12-28 | 1,120,400 | 5.02 | 5.07 | 5.00 | 5.05 | 00:00:00 | | 2009-12-29 | 1,447,700 | 5.05 | 5.07 | 5.00 | 5.01 | 00:00:00 | | 2009-12-30 | 1,036,700 | 5.03 | 5.03 | 4.95 | 4.98 | 00:00:00 | | 2010-01-04 | 2,454,900 | 5.01 | 5.12 | 4.99 | 5.12 | 00:00:00 | | 2010-01-05 | 2,325,100 | 5.12 | 5.20 | 5.07 | 5.16 | 00:00:00 | | 2010-01-06 | 1,229,600 | 5.16 | 5.22 | 5.16 | 5.20 | 00:00:00 | | 2010-01-07 | 2,957,800 | 5.18 | 5.31 | 5.16 | 5.30 | 00:00:00 | | 2010-01-08 | 3,047,700 | 5.31 | 5.34 | 5.21 | 5.26 | 00:00:00 | | 2010-01-11 | 2,686,100 | 5.28 | 5.30 | 5.17 | 5.18 | 00:00:00 | | 2010-01-12 | 4,313,500 | 5.32 | 5.32 | 5.21 | 5.28 | 00:00:00 | | 2010-01-13 | 4,780,300 | 5.24 | 5.41 | 5.18 | 5.37 | 00:00:00 | | 2010-01-14 | 3,821,300 | 5.40 | 5.47 | 5.38 | 5.45 | 00:00:00 | | 2010-01-15 | 9,247,200 | 5.50 | 5.72 | 5.43 | 5.45 | 00:00:00 | | 2010-01-18 | 4,725,600 | 5.55 | 5.58 | 5.42 | 5.45 | 00:00:00 | | 2010-01-19 | 5,248,900 | 5.43 | 5.45 | 5.32 | 5.42 | 00:00:00 | | 2010-01-20 | 9,020,500 | 5.45 | 5.49 | 5.18 | 5.20 | 00:00:00 | | 2010-01-21 | 10,397,200 | 5.20 | 5.24 | 4.96 | 4.96 | 00:00:00 | | 2010-01-22 | 14,216,000 | 4.96 | 4.98 | 4.75 | 4.79 | 00:00:00 | | 2010-01-25 | 7,739,000 | 4.77 | 4.93 | 4.74 | 4.85 | 00:00:00 | | 2010-01-26 | 5,025,700 | 4.80 | 4.86 | 4.75 | 4.81 | 00:00:00 | | 2010-01-27 | 7,920,300 | 4.78 | 4.84 | 4.71 | 4.79 | 00:00:00 | | 2010-01-28 | 5,151,100 | 4.86 | 4.89 | 4.68 | 4.68 | 00:00:00 | | 2010-01-29 | 4,431,900 | 4.72 | 4.77 | 4.69 | 4.72 | 00:00:00 | | 2010-02-01 | 4,214,700 | 4.70 | 4.81 | 4.65 | 4.79 | 00:00:00 | | 2010-02-02 | 3,974,000 | 4.81 | 4.86 | 4.77 | 4.84 | 00:00:00 | | 2010-02-04 | 6,089,200 | 4.74 | 4.79 | 4.52 | 4.53 | 00:00:00 | | 2010-02-05 | 11,372,400 | 4.52 | 4.52 | 4.31 | 4.34 | 00:00:00 | | 2010-02-08 | 8,589,000 | 4.39 | 4.41 | 4.19 | 4.30 | 00:00:00 | | 2010-02-09 | 6,861,300 | 4.32 | 4.39 | 4.26 | 4.27 | 00:00:00 | | 2010-02-10 | 10,505,100 | 4.31 | 4.44 | 4.27 | 4.40 | 00:00:00 | | 2010-02-11 | 7,244,200 | 4.43 | 4.46 | 4.28 | 4.36 | 00:00:00 | | 2010-02-12 | 9,158,400 | 4.39 | 4.40 | 4.20 | 4.25 | 00:00:00 | | 2010-02-15 | 3,696,700 | 4.29 | 4.35 | 4.27 | 4.30 | 00:00:00 | | 2010-02-16 | 7,718,800 | 4.34 | 4.38 | 4.25 | 4.36 | 00:00:00 | | 2010-02-17 | 7,711,900 | 4.41 | 4.51 | 4.38 | 4.47 | 00:00:00 | | 2010-02-18 | 5,506,900 | 4.47 | 4.48 | 4.39 | 4.42 | 00:00:00 | | 2010-02-19 | 4,550,300 | 4.38 | 4.43 | 4.34 | 4.43 | 00:00:00 | | 2010-02-22 | 2,906,800 | 4.45 | 4.47 | 4.39 | 4.45 | 00:00:00 | | 2010-02-23 | 3,341,400 | 4.49 | 4.52 | 4.30 | 4.32 | 00:00:00 | | 2010-02-24 | 3,378,400 | 4.32 | 4.37 | 4.26 | 4.35 | 00:00:00 | | 2010-02-25 | 2,703,300 | 4.33 | 4.38 | 4.25 | 4.27 | 00:00:00 | | 2010-02-26 | 2,648,100 | 4.34 | 4.34 | 4.24 | 4.32 | 00:00:00 | | 2010-03-01 | 3,052,600 | 4.35 | 4.37 | 4.27 | 4.34 | 00:00:00 | | 2010-03-02 | 2,531,900 | 4.34 | 4.44 | 4.32 | 4.42 | 00:00:00 | | 2010-03-03 | 3,717,400 | 4.39 | 4.48 | 4.35 | 4.48 | 00:00:00 | | 2010-03-04 | 5,593,600 | 4.46 | 4.65 | 4.45 | 4.64 | 00:00:00 | | 2010-03-05 | 3,050,300 | 4.68 | 4.70 | 4.61 | 4.68 | 00:00:00 | | 2010-03-08 | 2,011,800 | 4.68 | 4.73 | 4.67 | 4.69 | 00:00:00 | | 2010-03-09 | 2,551,000 | 4.69 | 4.72 | 4.59 | 4.66 | 00:00:00 | | 2010-03-10 | 2,878,000 | 4.66 | 4.76 | 4.65 | 4.75 | 00:00:00 | | 2010-03-11 | 1,874,100 | 4.74 | 4.77 | 4.70 | 4.73 | 00:00:00 | | 2010-03-12 | 2,152,400 | 4.76 | 4.80 | 4.74 | 4.76 | 00:00:00 | | 2010-03-15 | 2,370,900 | 4.72 | 4.75 | 4.68 | 4.69 | 00:00:00 | | 2010-03-16 | 3,312,200 | 4.69 | 4.72 | 4.66 | 4.69 | 00:00:00 | | 2010-03-17 | 2,955,800 | 4.73 | 4.78 | 4.72 | 4.78 | 00:00:00 | | 2010-03-18 | 3,148,500 | 4.77 | 4.80 | 4.74 | 4.77 | 00:00:00 | | 2010-03-19 | 4,949,600 | 4.80 | 4.84 | 4.74 | 4.76 | 00:00:00 | | 2010-03-22 | 5,397,400 | 4.76 | 4.76 | 4.62 | 4.67 | 00:00:00 | | 2010-03-23 | 2,590,400 | 4.67 | 4.70 | 4.66 | 4.69 | 00:00:00 | | 2010-03-24 | 4,841,400 | 4.78 | 4.79 | 4.67 | 4.74 | 00:00:00 | | 2010-03-25 | 4,385,100 | 4.72 | 4.79 | 4.69 | 4.78 | 00:00:00 | | 2010-03-26 | 3,273,700 | 4.77 | 4.78 | 4.72 | 4.76 | 00:00:00 | | 2010-03-29 | 2,232,400 | 4.78 | 4.79 | 4.71 | 4.75 | 00:00:00 | | 2010-03-30 | 2,725,500 | 4.76 | 4.77 | 4.67 | 4.67 | 00:00:00 | | 2010-03-31 | 3,621,000 | 4.67 | 4.71 | 4.54 | 4.60 | 00:00:00 | | 2010-04-01 | 2,449,000 | 4.63 | 4.70 | 4.60 | 4.70 | 00:00:00 | | 2010-04-06 | 3,618,900 | 4.71 | 4.74 | 4.62 | 4.64 | 00:00:00 | | 2010-04-07 | 4,206,700 | 4.64 | 4.65 | 4.57 | 4.61 | 00:00:00 | | 2010-04-08 | 3,721,200 | 4.56 | 4.59 | 4.50 | 4.53 | 00:00:00 | | 2010-04-09 | 4,017,600 | 4.58 | 4.66 | 4.56 | 4.65 | 00:00:00 | | 2010-04-12 | 3,043,400 | 4.69 | 4.70 | 4.66 | 4.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
