|
 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 | | 2010-09-27 | 1,351,900 | 3.65 | 3.68 | 3.60 | 3.61 | 00:00:00 | | 2010-09-28 | 2,484,900 | 3.60 | 3.66 | 3.54 | 3.59 | 00:00:00 | | 2010-09-29 | 9,385,500 | 3.60 | 3.62 | 3.41 | 3.44 | 00:00:00 | | 2010-09-30 | 5,341,300 | 3.45 | 3.57 | 3.42 | 3.50 | 00:00:00 | | 2010-10-01 | 2,619,700 | 3.50 | 3.53 | 3.45 | 3.48 | 00:00:00 | | 2010-10-04 | 1,911,900 | 3.49 | 3.49 | 3.42 | 3.44 | 00:00:00 | | 2010-10-05 | 2,186,700 | 3.45 | 3.55 | 3.42 | 3.55 | 00:00:00 | | 2010-10-06 | 2,293,700 | 3.56 | 3.59 | 3.51 | 3.53 | 00:00:00 | | 2010-10-07 | 2,599,900 | 3.54 | 3.60 | 3.51 | 3.57 | 00:00:00 | | 2010-10-08 | 1,705,500 | 3.58 | 3.59 | 3.54 | 3.57 | 00:00:00 | | 2010-10-11 | 2,666,500 | 3.57 | 3.58 | 3.51 | 3.51 | 00:00:00 | | 2010-10-12 | 4,542,200 | 3.49 | 3.50 | 3.43 | 3.48 | 00:00:00 | | 2010-10-13 | 3,607,800 | 3.49 | 3.52 | 3.46 | 3.52 | 00:00:00 | | 2010-10-14 | 2,884,500 | 3.53 | 3.53 | 3.46 | 3.47 | 00:00:00 | | 2010-10-15 | 5,070,600 | 3.48 | 3.56 | 3.45 | 3.49 | 00:00:00 | | 2010-10-18 | 4,635,700 | 3.49 | 3.56 | 3.45 | 3.56 | 00:00:00 | | 2010-10-19 | 6,231,500 | 3.57 | 3.69 | 3.56 | 3.59 | 00:00:00 | | 2010-10-20 | 4,896,200 | 3.58 | 3.63 | 3.55 | 3.58 | 00:00:00 | | 2010-10-21 | 5,324,200 | 3.57 | 3.60 | 3.51 | 3.53 | 00:00:00 | | 2010-10-22 | 5,271,400 | 3.53 | 3.54 | 3.47 | 3.47 | 00:00:00 | | 2010-10-25 | 7,366,700 | 3.49 | 3.50 | 3.39 | 3.39 | 00:00:00 | | 2010-10-26 | 4,960,300 | 3.38 | 3.42 | 3.35 | 3.41 | 00:00:00 | | 2010-10-27 | 3,872,300 | 3.40 | 3.42 | 3.36 | 3.37 | 00:00:00 | | 2010-10-28 | 2,810,300 | 3.39 | 3.42 | 3.37 | 3.37 | 00:00:00 | | 2010-10-29 | 3,795,300 | 3.38 | 3.38 | 3.34 | 3.36 | 00:00:00 | | 2010-11-01 | 3,590,700 | 3.38 | 3.38 | 3.28 | 3.29 | 00:00:00 | | 2010-11-02 | 3,261,100 | 3.29 | 3.32 | 3.26 | 3.29 | 00:00:00 | | 2010-11-03 | 4,313,800 | 3.31 | 3.31 | 3.20 | 3.22 | 00:00:00 | | 2010-11-04 | 3,811,400 | 3.28 | 3.32 | 3.26 | 3.27 | 00:00:00 | | 2010-11-05 | 5,150,000 | 3.28 | 3.31 | 3.18 | 3.19 | 00:00:00 | | 2010-11-08 | 5,357,600 | 3.20 | 3.25 | 3.17 | 3.23 | 00:00:00 | | 2010-11-09 | 4,224,000 | 3.21 | 3.27 | 3.18 | 3.25 | 00:00:00 | | 2010-11-10 | 10,890,400 | 3.26 | 3.27 | 3.09 | 3.10 | 00:00:00 | | 2010-11-11 | 10,386,000 | 3.11 | 3.12 | 2.99 | 3.01 | 00:00:00 | | 2010-11-12 | 11,999,500 | 2.98 | 3.07 | 2.90 | 3.06 | 00:00:00 | | 2010-11-15 | 4,968,700 | 3.05 | 3.05 | 3.00 | 3.02 | 00:00:00 | | 2010-11-16 | 8,964,200 | 2.99 | 3.00 | 2.87 | 2.87 | 00:00:00 | | 2010-11-17 | 6,781,300 | 2.87 | 2.95 | 2.85 | 2.89 | 00:00:00 | | 2010-11-18 | 6,849,000 | 2.93 | 2.99 | 2.90 | 2.99 | 00:00:00 | | 2010-11-19 | 5,393,100 | 3.01 | 3.01 | 2.89 | 2.93 | 00:00:00 | | 2010-11-22 | 6,516,000 | 2.94 | 2.96 | 2.83 | 2.86 | 00:00:00 | | 2010-11-23 | 7,190,700 | 2.83 | 2.84 | 2.76 | 2.78 | 00:00:00 | | 2010-11-24 | 8,374,600 | 2.80 | 2.81 | 2.71 | 2.77 | 00:00:00 | | 2010-11-25 | 5,347,600 | 2.79 | 2.79 | 2.71 | 2.77 | 00:00:00 | | 2010-11-26 | 6,150,800 | 2.76 | 2.78 | 2.71 | 2.75 | 00:00:00 | | 2010-11-29 | 8,848,000 | 2.77 | 2.83 | 2.68 | 2.72 | 00:00:00 | | 2010-11-30 | 30,095,600 | 2.72 | 2.76 | 2.58 | 2.65 | 00:00:00 | | 2010-12-01 | 13,115,100 | 2.65 | 2.71 | 2.58 | 2.69 | 00:00:00 | | 2010-12-02 | 8,300,900 | 2.70 | 2.75 | 2.64 | 2.73 | 00:00:00 | | 2010-12-03 | 5,433,500 | 2.73 | 2.74 | 2.68 | 2.72 | 00:00:00 | | 2010-12-06 | 6,555,200 | 2.72 | 2.74 | 2.63 | 2.63 | 00:00:00 | | 2010-12-07 | 4,562,200 | 2.64 | 2.68 | 2.62 | 2.65 | 00:00:00 | | 2010-12-08 | 5,140,200 | 2.64 | 2.75 | 2.63 | 2.74 | 00:00:00 | | 2010-12-09 | 13,589,800 | 2.77 | 2.94 | 2.76 | 2.92 | 00:00:00 | | 2010-12-10 | 5,655,500 | 2.91 | 2.94 | 2.84 | 2.87 | 00:00:00 | | 2010-12-13 | 3,775,600 | 2.88 | 2.89 | 2.82 | 2.85 | 00:00:00 | | 2010-12-14 | 3,163,900 | 2.86 | 2.87 | 2.81 | 2.83 | 00:00:00 | | 2010-12-15 | 5,265,700 | 2.81 | 2.83 | 2.74 | 2.75 | 00:00:00 | | 2010-12-16 | 5,985,700 | 2.73 | 2.73 | 2.65 | 2.68 | 00:00:00 | | 2010-12-17 | 6,601,900 | 2.70 | 2.70 | 2.62 | 2.63 | 00:00:00 | | 2010-12-20 | 7,351,600 | 2.63 | 2.76 | 2.56 | 2.72 | 00:00:00 | | 2010-12-21 | 5,271,100 | 2.73 | 2.80 | 2.72 | 2.76 | 00:00:00 | | 2010-12-22 | 2,597,000 | 2.76 | 2.78 | 2.73 | 2.74 | 00:00:00 | | 2010-12-23 | 2,763,300 | 2.74 | 2.81 | 2.73 | 2.75 | 00:00:00 | | 2010-12-27 | 1,524,600 | 2.76 | 2.77 | 2.70 | 2.72 | 00:00:00 | | 2010-12-28 | 1,788,600 | 2.73 | 2.74 | 2.67 | 2.68 | 00:00:00 | | 2010-12-29 | 1,530,000 | 2.69 | 2.71 | 2.66 | 2.68 | 00:00:00 | | 2010-12-30 | 2,194,000 | 2.68 | 2.68 | 2.62 | 2.62 | 00:00:00 | | 2011-01-03 | 2,585,000 | 2.65 | 2.70 | 2.65 | 2.66 | 00:00:00 | | 2011-01-04 | 4,141,700 | 2.66 | 2.73 | 2.64 | 2.69 | 00:00:00 | | 2011-01-05 | 4,733,000 | 2.68 | 2.69 | 2.61 | 2.67 | 00:00:00 | | 2011-01-06 | 3,546,100 | 2.67 | 2.72 | 2.65 | 2.65 | 00:00:00 | | 2011-01-07 | 4,235,600 | 2.65 | 2.67 | 2.61 | 2.62 | 00:00:00 | | 2011-01-10 | 6,548,400 | 2.62 | 2.62 | 2.49 | 2.49 | 00:00:00 | | 2011-01-11 | 5,377,900 | 2.51 | 2.56 | 2.49 | 2.55 | 00:00:00 | | 2011-01-12 | 12,224,200 | 2.55 | 2.78 | 2.55 | 2.77 | 00:00:00 | | 2011-01-13 | 11,645,600 | 2.77 | 2.89 | 2.76 | 2.83 | 00:00:00 | | 2011-01-14 | 5,080,200 | 2.81 | 2.90 | 2.79 | 2.88 | 00:00:00 | | 2011-01-17 | 3,619,600 | 2.88 | 2.90 | 2.82 | 2.87 | 00:00:00 | | 2011-01-18 | 5,983,800 | 2.86 | 2.94 | 2.86 | 2.89 | 00:00:00 | | 2011-01-19 | 15,006,700 | 2.98 | 3.09 | 2.93 | 3.05 | 00:00:00 | | 2011-01-20 | 12,204,700 | 3.03 | 3.13 | 3.02 | 3.03 | 00:00:00 | | 2011-01-21 | 12,559,200 | 3.05 | 3.18 | 3.04 | 3.08 | 00:00:00 | | 2011-01-24 | 8,075,300 | 3.09 | 3.17 | 3.06 | 3.16 | 00:00:00 | | 2011-01-25 | 6,912,000 | 3.17 | 3.19 | 3.05 | 3.07 | 00:00:00 | | 2011-01-26 | 6,535,100 | 3.06 | 3.11 | 2.99 | 2.99 | 00:00:00 | | 2011-01-27 | 7,037,200 | 2.99 | 3.10 | 2.95 | 3.07 | 00:00:00 | | 2011-01-28 | 7,981,800 | 3.08 | 3.14 | 3.04 | 3.09 | 00:00:00 | | 2011-01-31 | 6,038,500 | 3.06 | 3.13 | 3.01 | 3.09 | 00:00:00 | | 2011-02-01 | 6,676,200 | 3.10 | 3.12 | 3.01 | 3.12 | 00:00:00 | | 2011-02-02 | 6,995,700 | 3.12 | 3.20 | 3.11 | 3.14 | 00:00:00 | | 2011-02-03 | 13,371,400 | 3.14 | 3.23 | 3.12 | 3.14 | 00:00:00 | | 2011-02-04 | 6,543,200 | 3.16 | 3.19 | 3.08 | 3.11 | 00:00:00 | | 2011-02-07 | 5,382,300 | 3.11 | 3.18 | 3.10 | 3.14 | 00:00:00 | | 2011-02-08 | 7,303,500 | 3.13 | 3.16 | 3.08 | 3.10 | 00:00:00 | | 2011-02-09 | 4,499,300 | 3.12 | 3.14 | 3.08 | 3.09 | 00:00:00 | | 2011-02-10 | 6,311,500 | 3.09 | 3.09 | 3.00 | 3.04 | 00:00:00 | | 2011-02-11 | 5,907,800 | 3.04 | 3.05 | 2.97 | 3.03 | 00:00:00 | | 2011-02-14 | 6,464,400 | 3.06 | 3.08 | 2.96 | 2.97 | 00:00:00 | | 2011-02-15 | 6,574,900 | 2.97 | 3.05 | 2.95 | 3.02 | 00:00:00 | | 2011-02-16 | 9,473,900 | 3.03 | 3.16 | 3.02 | 3.16 | 00:00:00 | | 2011-02-17 | 9,545,400 | 3.15 | 3.20 | 3.09 | 3.13 | 00:00:00 | | 2011-02-18 | 6,186,300 | 3.13 | 3.17 | 3.08 | 3.13 | 00:00:00 | | 2011-02-21 | 5,289,600 | 3.12 | 3.13 | 2.97 | 2.97 | 00:00:00 | | 2011-02-22 | 4,950,500 | 2.91 | 2.99 | 2.90 | 2.96 | 00:00:00 | | 2011-02-23 | 7,432,900 | 2.96 | 3.03 | 2.94 | 2.96 | 00:00:00 | | 2011-02-24 | 8,643,700 | 2.94 | 2.98 | 2.89 | 2.91 | 00:00:00 | | 2011-02-25 | 5,124,400 | 2.92 | 2.97 | 2.91 | 2.94 | 00:00:00 | | 2011-02-28 | 4,589,600 | 2.95 | 2.97 | 2.91 | 2.93 | 00:00:00 | | 2011-03-01 | 5,948,100 | 2.93 | 2.96 | 2.86 | 2.89 | 00:00:00 | | 2011-03-02 | 5,907,800 | 2.86 | 2.95 | 2.82 | 2.91 | 00:00:00 | | 2011-03-03 | 16,800,300 | 2.97 | 3.05 | 2.92 | 2.97 | 00:00:00 | | 2011-03-04 | 13,016,100 | 3.00 | 3.08 | 2.98 | 3.01 | 00:00:00 | | 2011-03-07 | 8,808,800 | 2.99 | 3.06 | 2.93 | 2.97 | 00:00:00 | | 2011-03-08 | 6,892,500 | 2.98 | 3.02 | 2.96 | 3.00 | 00:00:00 | | 2011-03-09 | 4,900,400 | 3.00 | 3.02 | 2.97 | 3.00 | 00:00:00 | | 2011-03-10 | 3,971,500 | 2.98 | 2.99 | 2.95 | 2.97 | 00:00:00 | | 2011-03-11 | 5,423,800 | 2.95 | 3.00 | 2.92 | 2.93 | 00:00:00 | | 2011-03-14 | 6,410,100 | 2.91 | 3.02 | 2.91 | 2.95 | 00:00:00 | | 2011-03-15 | 8,792,000 | 2.91 | 2.96 | 2.86 | 2.92 | 00:00:00 | | 2011-03-16 | 5,940,900 | 2.93 | 2.95 | 2.83 | 2.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
