|
 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 | | 2010-04-12 | 3,043,400 | 4.69 | 4.70 | 4.66 | 4.69 | 00:00:00 | | 2010-04-13 | 2,905,600 | 4.65 | 4.70 | 4.64 | 4.66 | 00:00:00 | | 2010-04-14 | 3,290,600 | 4.67 | 4.76 | 4.66 | 4.75 | 00:00:00 | | 2010-04-15 | 4,107,300 | 4.77 | 4.82 | 4.71 | 4.81 | 00:00:00 | | 2010-04-16 | 3,381,500 | 4.79 | 4.80 | 4.65 | 4.66 | 00:00:00 | | 2010-04-19 | 3,084,000 | 4.61 | 4.65 | 4.56 | 4.60 | 00:00:00 | | 2010-04-20 | 6,371,800 | 4.62 | 4.82 | 4.61 | 4.80 | 00:00:00 | | 2010-04-21 | 6,435,900 | 4.82 | 4.82 | 4.69 | 4.74 | 00:00:00 | | 2010-04-22 | 5,186,500 | 4.75 | 4.76 | 4.57 | 4.58 | 00:00:00 | | 2010-04-23 | 3,532,600 | 4.60 | 4.64 | 4.53 | 4.58 | 00:00:00 | | 2010-04-26 | 3,356,300 | 4.61 | 4.64 | 4.52 | 4.54 | 00:00:00 | | 2010-04-27 | 6,184,100 | 4.53 | 4.53 | 4.32 | 4.32 | 00:00:00 | | 2010-04-28 | 5,108,000 | 4.25 | 4.36 | 4.16 | 4.24 | 00:00:00 | | 2010-04-29 | 4,458,100 | 4.28 | 4.30 | 4.20 | 4.25 | 00:00:00 | | 2010-04-30 | 4,847,700 | 4.27 | 4.34 | 4.22 | 4.25 | 00:00:00 | | 2010-05-03 | 2,818,200 | 4.25 | 4.28 | 4.19 | 4.22 | 00:00:00 | | 2010-05-04 | 5,797,100 | 4.23 | 4.24 | 4.00 | 4.01 | 00:00:00 | | 2010-05-05 | 10,727,800 | 4.01 | 4.04 | 3.82 | 3.91 | 00:00:00 | | 2010-05-06 | 8,475,400 | 3.89 | 3.94 | 3.58 | 3.67 | 00:00:00 | | 2010-05-07 | 8,684,600 | 3.59 | 3.73 | 3.39 | 3.48 | 00:00:00 | | 2010-05-10 | 9,016,400 | 3.70 | 3.99 | 3.68 | 3.96 | 00:00:00 | | 2010-05-11 | 5,726,500 | 3.94 | 3.94 | 3.73 | 3.85 | 00:00:00 | | 2010-05-12 | 6,260,000 | 3.82 | 3.91 | 3.78 | 3.83 | 00:00:00 | | 2010-05-13 | 2,819,000 | 3.86 | 3.87 | 3.73 | 3.76 | 00:00:00 | | 2010-05-14 | 11,713,700 | 3.73 | 3.73 | 3.45 | 3.50 | 00:00:00 | | 2010-05-17 | 7,762,800 | 3.39 | 3.62 | 3.37 | 3.51 | 00:00:00 | | 2010-05-18 | 11,566,400 | 3.53 | 3.60 | 3.48 | 3.56 | 00:00:00 | | 2010-05-19 | 4,939,300 | 3.50 | 3.53 | 3.41 | 3.50 | 00:00:00 | | 2010-05-20 | 8,148,300 | 3.51 | 3.57 | 3.36 | 3.43 | 00:00:00 | | 2010-05-21 | 6,176,800 | 3.44 | 3.54 | 3.38 | 3.52 | 00:00:00 | | 2010-05-24 | 3,785,200 | 3.49 | 3.49 | 3.36 | 3.37 | 00:00:00 | | 2010-05-25 | 9,692,300 | 3.29 | 3.31 | 3.18 | 3.20 | 00:00:00 | | 2010-05-26 | 5,548,500 | 3.24 | 3.35 | 3.23 | 3.29 | 00:00:00 | | 2010-05-27 | 9,519,400 | 3.30 | 3.43 | 3.26 | 3.43 | 00:00:00 | | 2010-05-28 | 5,701,000 | 3.49 | 3.49 | 3.42 | 3.44 | 00:00:00 | | 2010-05-31 | 1,700,900 | 3.45 | 3.48 | 3.43 | 3.46 | 00:00:00 | | 2010-06-01 | 7,178,500 | 3.46 | 3.62 | 3.30 | 3.42 | 00:00:00 | | 2010-06-02 | 2,779,500 | 3.39 | 3.44 | 3.33 | 3.38 | 00:00:00 | | 2010-06-03 | 5,652,700 | 3.46 | 3.48 | 3.40 | 3.41 | 00:00:00 | | 2010-06-04 | 3,861,200 | 3.42 | 3.42 | 3.22 | 3.23 | 00:00:00 | | 2010-06-07 | 4,104,800 | 3.20 | 3.26 | 3.10 | 3.22 | 00:00:00 | | 2010-06-08 | 3,658,600 | 3.25 | 3.27 | 3.13 | 3.17 | 00:00:00 | | 2010-06-09 | 4,450,500 | 3.19 | 3.25 | 3.15 | 3.22 | 00:00:00 | | 2010-06-10 | 4,103,700 | 3.19 | 3.38 | 3.17 | 3.36 | 00:00:00 | | 2010-06-11 | 4,451,900 | 3.36 | 3.46 | 3.34 | 3.43 | 00:00:00 | | 2010-06-14 | 2,705,100 | 3.48 | 3.55 | 3.46 | 3.54 | 00:00:00 | | 2010-06-15 | 3,437,900 | 3.49 | 3.63 | 3.46 | 3.63 | 00:00:00 | | 2010-06-16 | 2,924,400 | 3.64 | 3.66 | 3.56 | 3.62 | 00:00:00 | | 2010-06-17 | 4,484,600 | 3.60 | 3.63 | 3.54 | 3.57 | 00:00:00 | | 2010-06-18 | 7,212,600 | 3.60 | 3.80 | 3.59 | 3.79 | 00:00:00 | | 2010-06-21 | 3,674,000 | 3.81 | 3.88 | 3.71 | 3.72 | 00:00:00 | | 2010-06-22 | 6,260,700 | 3.67 | 3.69 | 3.54 | 3.65 | 00:00:00 | | 2010-06-23 | 2,419,800 | 3.61 | 3.67 | 3.57 | 3.60 | 00:00:00 | | 2010-06-24 | 2,637,300 | 3.62 | 3.62 | 3.48 | 3.50 | 00:00:00 | | 2010-06-25 | 2,346,700 | 3.51 | 3.57 | 3.45 | 3.53 | 00:00:00 | | 2010-06-28 | 3,750,800 | 3.55 | 3.65 | 3.50 | 3.63 | 00:00:00 | | 2010-06-29 | 3,860,100 | 3.57 | 3.59 | 3.40 | 3.40 | 00:00:00 | | 2010-06-30 | 3,930,100 | 3.41 | 3.49 | 3.34 | 3.40 | 00:00:00 | | 2010-07-01 | 3,495,700 | 3.33 | 3.45 | 3.30 | 3.40 | 00:00:00 | | 2010-07-02 | 3,034,100 | 3.43 | 3.46 | 3.36 | 3.42 | 00:00:00 | | 2010-07-05 | 2,076,400 | 3.43 | 3.43 | 3.33 | 3.34 | 00:00:00 | | 2010-07-06 | 3,537,700 | 3.37 | 3.52 | 3.35 | 3.48 | 00:00:00 | | 2010-07-07 | 7,121,100 | 3.44 | 3.71 | 3.42 | 3.71 | 00:00:00 | | 2010-07-08 | 4,767,900 | 3.72 | 3.83 | 3.69 | 3.73 | 00:00:00 | | 2010-07-09 | 2,853,200 | 3.75 | 3.81 | 3.70 | 3.75 | 00:00:00 | | 2010-07-12 | 2,185,000 | 3.75 | 3.77 | 3.69 | 3.73 | 00:00:00 | | 2010-07-13 | 2,948,800 | 3.73 | 3.82 | 3.70 | 3.80 | 00:00:00 | | 2010-07-14 | 2,187,700 | 3.82 | 3.83 | 3.73 | 3.78 | 00:00:00 | | 2010-07-15 | 2,951,700 | 3.77 | 3.81 | 3.67 | 3.71 | 00:00:00 | | 2010-07-16 | 4,999,400 | 3.73 | 3.76 | 3.57 | 3.70 | 00:00:00 | | 2010-07-19 | 6,481,600 | 3.66 | 3.79 | 3.62 | 3.73 | 00:00:00 | | 2010-07-20 | 3,833,100 | 3.74 | 3.77 | 3.62 | 3.72 | 00:00:00 | | 2010-07-21 | 3,317,400 | 3.75 | 3.81 | 3.72 | 3.73 | 00:00:00 | | 2010-07-22 | 3,341,000 | 3.71 | 3.90 | 3.70 | 3.89 | 00:00:00 | | 2010-07-23 | 3,401,900 | 3.89 | 3.90 | 3.77 | 3.82 | 00:00:00 | | 2010-07-26 | 3,065,000 | 3.87 | 3.91 | 3.81 | 3.91 | 00:00:00 | | 2010-07-27 | 7,305,000 | 3.92 | 4.12 | 3.91 | 4.10 | 00:00:00 | | 2010-07-28 | 6,853,800 | 4.10 | 4.16 | 4.06 | 4.07 | 00:00:00 | | 2010-07-29 | 3,418,100 | 4.08 | 4.19 | 4.04 | 4.11 | 00:00:00 | | 2010-07-30 | 3,091,400 | 4.09 | 4.10 | 4.01 | 4.07 | 00:00:00 | | 2010-08-02 | 2,533,000 | 4.10 | 4.18 | 4.07 | 4.16 | 00:00:00 | | 2010-08-03 | 2,718,000 | 4.17 | 4.17 | 4.09 | 4.12 | 00:00:00 | | 2010-08-04 | 3,624,600 | 4.12 | 4.16 | 4.00 | 4.13 | 00:00:00 | | 2010-08-05 | 3,394,000 | 4.16 | 4.22 | 4.11 | 4.14 | 00:00:00 | | 2010-08-06 | 2,790,500 | 4.17 | 4.21 | 4.04 | 4.06 | 00:00:00 | | 2010-08-09 | 1,496,100 | 4.11 | 4.11 | 4.07 | 4.10 | 00:00:00 | | 2010-08-10 | 2,264,200 | 4.09 | 4.10 | 4.03 | 4.06 | 00:00:00 | | 2010-08-11 | 2,252,400 | 4.03 | 4.03 | 3.86 | 3.87 | 00:00:00 | | 2010-08-12 | 2,109,200 | 3.88 | 3.91 | 3.77 | 3.82 | 00:00:00 | | 2010-08-13 | 1,488,900 | 3.84 | 3.86 | 3.75 | 3.78 | 00:00:00 | | 2010-08-16 | 1,456,700 | 3.78 | 3.80 | 3.70 | 3.77 | 00:00:00 | | 2010-08-17 | 2,317,200 | 3.80 | 3.83 | 3.76 | 3.83 | 00:00:00 | | 2010-08-18 | 1,516,200 | 3.83 | 3.83 | 3.77 | 3.81 | 00:00:00 | | 2010-08-19 | 1,903,300 | 3.83 | 3.90 | 3.68 | 3.69 | 00:00:00 | | 2010-08-20 | 2,167,600 | 3.67 | 3.69 | 3.59 | 3.61 | 00:00:00 | | 2010-08-23 | 1,645,100 | 3.61 | 3.68 | 3.59 | 3.64 | 00:00:00 | | 2010-08-24 | 1,803,200 | 3.60 | 3.61 | 3.51 | 3.55 | 00:00:00 | | 2010-08-25 | 2,046,000 | 3.53 | 3.56 | 3.47 | 3.51 | 00:00:00 | | 2010-08-26 | 1,956,100 | 3.55 | 3.59 | 3.53 | 3.58 | 00:00:00 | | 2010-08-27 | 10,667,300 | 3.52 | 3.53 | 3.36 | 3.42 | 00:00:00 | | 2010-08-30 | 2,704,200 | 3.40 | 3.43 | 3.35 | 3.36 | 00:00:00 | | 2010-08-31 | 3,898,000 | 3.31 | 3.43 | 3.29 | 3.43 | 00:00:00 | | 2010-09-01 | 3,672,000 | 3.45 | 3.52 | 3.38 | 3.51 | 00:00:00 | | 2010-09-02 | 2,446,100 | 3.51 | 3.56 | 3.48 | 3.54 | 00:00:00 | | 2010-09-03 | 3,111,700 | 3.56 | 3.61 | 3.50 | 3.56 | 00:00:00 | | 2010-09-06 | 1,408,100 | 3.58 | 3.60 | 3.55 | 3.56 | 00:00:00 | | 2010-09-07 | 3,134,200 | 3.54 | 3.54 | 3.45 | 3.48 | 00:00:00 | | 2010-09-08 | 2,553,000 | 3.44 | 3.51 | 3.41 | 3.50 | 00:00:00 | | 2010-09-09 | 4,594,400 | 3.49 | 3.65 | 3.47 | 3.63 | 00:00:00 | | 2010-09-10 | 2,044,200 | 3.61 | 3.63 | 3.59 | 3.62 | 00:00:00 | | 2010-09-13 | 3,923,400 | 3.68 | 3.77 | 3.68 | 3.75 | 00:00:00 | | 2010-09-14 | 3,104,100 | 3.75 | 3.80 | 3.72 | 3.74 | 00:00:00 | | 2010-09-15 | 4,042,500 | 3.77 | 3.81 | 3.70 | 3.78 | 00:00:00 | | 2010-09-16 | 2,848,400 | 3.78 | 3.80 | 3.72 | 3.72 | 00:00:00 | | 2010-09-17 | 3,862,400 | 3.75 | 3.78 | 3.64 | 3.72 | 00:00:00 | | 2010-09-20 | 3,198,500 | 3.73 | 3.74 | 3.65 | 3.69 | 00:00:00 | | 2010-09-21 | 2,572,200 | 3.70 | 3.77 | 3.68 | 3.70 | 00:00:00 | | 2010-09-22 | 2,023,300 | 3.71 | 3.71 | 3.61 | 3.64 | 00:00:00 | | 2010-09-23 | 2,443,800 | 3.65 | 3.70 | 3.55 | 3.58 | 00:00:00 | | 2010-09-24 | 2,706,600 | 3.56 | 3.65 | 3.52 | 3.64 | 00:00:00 | | 2010-09-27 | 1,351,900 | 3.65 | 3.68 | 3.60 | 3.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
