|
 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 | | 2011-03-16 | 5,940,900 | 2.93 | 2.95 | 2.83 | 2.83 | 00:00:00 | | 2011-03-17 | 5,132,100 | 2.84 | 2.91 | 2.82 | 2.87 | 00:00:00 | | 2011-03-18 | 5,290,400 | 2.88 | 2.91 | 2.83 | 2.87 | 00:00:00 | | 2011-03-21 | 3,917,100 | 2.92 | 2.94 | 2.88 | 2.94 | 00:00:00 | | 2011-03-22 | 6,205,100 | 2.94 | 3.03 | 2.93 | 2.99 | 00:00:00 | | 2011-03-23 | 4,816,400 | 2.97 | 3.00 | 2.94 | 2.97 | 00:00:00 | | 2011-03-24 | 21,478,200 | 2.96 | 2.96 | 2.82 | 2.86 | 00:00:00 | | 2011-03-25 | 6,943,000 | 2.86 | 2.89 | 2.84 | 2.87 | 00:00:00 | | 2011-03-28 | 5,369,700 | 2.87 | 2.89 | 2.81 | 2.83 | 00:00:00 | | 2011-03-29 | 20,916,200 | 2.80 | 2.80 | 2.59 | 2.63 | 00:00:00 | | 2011-03-30 | 13,985,700 | 2.74 | 2.77 | 2.67 | 2.74 | 00:00:00 | | 2011-03-31 | 8,366,000 | 2.75 | 2.75 | 2.64 | 2.65 | 00:00:00 | | 2011-04-01 | 8,544,900 | 2.67 | 2.73 | 2.65 | 2.71 | 00:00:00 | | 2011-04-04 | 6,218,800 | 2.70 | 2.71 | 2.65 | 2.66 | 00:00:00 | | 2011-04-05 | 5,059,800 | 2.66 | 2.70 | 2.63 | 2.66 | 00:00:00 | | 2011-04-06 | 8,715,700 | 2.67 | 2.79 | 2.64 | 2.78 | 00:00:00 | | 2011-04-07 | 6,775,200 | 2.78 | 2.83 | 2.76 | 2.76 | 00:00:00 | | 2011-04-08 | 4,812,700 | 2.78 | 2.82 | 2.76 | 2.78 | 00:00:00 | | 2011-04-11 | 3,274,500 | 2.78 | 2.84 | 2.78 | 2.81 | 00:00:00 | | 2011-04-12 | 6,574,000 | 2.78 | 2.86 | 2.77 | 2.83 | 00:00:00 | | 2011-04-13 | 5,526,900 | 2.84 | 2.85 | 2.78 | 2.79 | 00:00:00 | | 2011-04-14 | 10,463,500 | 2.73 | 2.75 | 2.68 | 2.71 | 00:00:00 | | 2011-04-15 | 7,213,100 | 2.70 | 2.71 | 2.63 | 2.65 | 00:00:00 | | 2011-04-18 | 10,908,900 | 2.64 | 2.64 | 2.51 | 2.53 | 00:00:00 | | 2011-04-19 | 8,712,900 | 2.53 | 2.55 | 2.48 | 2.53 | 00:00:00 | | 2011-04-20 | 43,882,100 | 2.47 | 2.51 | 2.30 | 2.31 | 00:00:00 | | 2011-04-21 | 21,643,900 | 2.32 | 2.35 | 2.25 | 2.31 | 00:00:00 | | 2011-04-26 | 9,930,900 | 2.29 | 2.33 | 2.26 | 2.27 | 00:00:00 | | 2011-04-27 | 10,225,900 | 2.29 | 2.34 | 2.26 | 2.32 | 00:00:00 | | 2011-04-28 | 8,148,800 | 2.34 | 2.35 | 2.31 | 2.33 | 00:00:00 | | 2011-04-29 | 3,004,000 | 2.33 | 2.34 | 2.31 | 2.31 | 00:00:00 | | 2011-05-02 | 4,247,100 | 2.33 | 2.33 | 2.29 | 2.30 | 00:00:00 | | 2011-05-03 | 4,800,300 | 2.30 | 2.32 | 2.28 | 2.30 | 00:00:00 | | 2011-05-04 | 10,949,400 | 2.27 | 2.31 | 2.24 | 2.25 | 00:00:00 | | 2011-05-05 | 6,773,500 | 2.25 | 2.26 | 2.21 | 2.21 | 00:00:00 | | 2011-05-06 | 19,599,500 | 2.20 | 2.33 | 2.18 | 2.27 | 00:00:00 | | 2011-05-09 | 8,232,200 | 2.27 | 2.27 | 2.21 | 2.21 | 00:00:00 | | 2011-05-10 | 5,459,500 | 2.22 | 2.27 | 2.19 | 2.26 | 00:00:00 | | 2011-05-11 | 5,932,300 | 2.25 | 2.28 | 2.23 | 2.24 | 00:00:00 | | 2011-05-12 | 6,216,200 | 2.22 | 2.27 | 2.21 | 2.26 | 00:00:00 | | 2011-05-13 | 11,121,500 | 2.29 | 2.29 | 2.20 | 2.22 | 00:00:00 | | 2011-05-16 | 8,176,100 | 2.20 | 2.21 | 2.15 | 2.18 | 00:00:00 | | 2011-05-17 | 9,494,500 | 2.17 | 2.21 | 2.13 | 2.14 | 00:00:00 | | 2011-05-18 | 5,552,500 | 2.15 | 2.16 | 2.11 | 2.15 | 00:00:00 | | 2011-05-19 | 7,944,300 | 2.15 | 2.17 | 2.11 | 2.12 | 00:00:00 | | 2011-05-20 | 12,305,500 | 2.12 | 2.12 | 2.03 | 2.03 | 00:00:00 | | 2011-05-23 | 9,213,200 | 1.90 | 1.93 | 1.88 | 1.89 | 00:00:00 | | 2011-05-24 | 15,481,000 | 1.90 | 1.91 | 1.82 | 1.87 | 00:00:00 | | 2011-05-25 | 12,372,800 | 1.86 | 1.95 | 1.85 | 1.94 | 00:00:00 | | 2011-05-26 | 10,330,000 | 1.94 | 1.99 | 1.87 | 1.88 | 00:00:00 | | 2011-05-27 | 9,220,400 | 1.90 | 1.92 | 1.86 | 1.89 | 00:00:00 | | 2011-05-30 | 2,975,200 | 1.89 | 1.90 | 1.87 | 1.88 | 00:00:00 | | 2011-05-31 | 7,154,000 | 1.89 | 1.93 | 1.89 | 1.92 | 00:00:00 | | 2011-06-01 | 7,977,500 | 1.92 | 1.93 | 1.86 | 1.86 | 00:00:00 | | 2011-06-02 | 6,142,200 | 1.85 | 1.86 | 1.82 | 1.82 | 00:00:00 | | 2011-06-03 | 8,932,700 | 1.82 | 1.84 | 1.76 | 1.83 | 00:00:00 | | 2011-06-06 | 6,070,800 | 1.83 | 1.83 | 1.77 | 1.77 | 00:00:00 | | 2011-06-07 | 20,001,800 | 1.75 | 1.77 | 1.68 | 1.69 | 00:00:00 | | 2011-06-08 | 14,032,900 | 1.68 | 1.68 | 1.64 | 1.65 | 00:00:00 | | 2011-06-09 | 13,861,400 | 1.65 | 1.71 | 1.64 | 1.70 | 00:00:00 | | 2011-06-10 | 10,681,100 | 1.70 | 1.70 | 1.63 | 1.64 | 00:00:00 | | 2011-06-13 | 8,543,400 | 1.65 | 1.70 | 1.61 | 1.65 | 00:00:00 | | 2011-06-14 | 7,284,100 | 1.67 | 1.69 | 1.65 | 1.66 | 00:00:00 | | 2011-06-15 | 10,044,200 | 1.65 | 1.65 | 1.59 | 1.61 | 00:00:00 | | 2011-06-16 | 10,607,500 | 1.60 | 1.60 | 1.54 | 1.57 | 00:00:00 | | 2011-06-17 | 45,964,000 | 1.55 | 1.77 | 1.55 | 1.76 | 00:00:00 | | 2011-06-20 | 35,840,900 | 1.75 | 1.75 | 1.59 | 1.63 | 00:00:00 | | 2011-06-21 | 14,451,200 | 1.63 | 1.65 | 1.60 | 1.64 | 00:00:00 | | 2011-06-22 | 7,062,200 | 1.64 | 1.64 | 1.61 | 1.61 | 00:00:00 | | 2011-06-23 | 16,640,600 | 1.60 | 1.60 | 1.50 | 1.53 | 00:00:00 | | 2011-06-24 | 15,157,200 | 1.55 | 1.57 | 1.43 | 1.50 | 00:00:00 | | 2011-06-27 | 14,575,300 | 1.48 | 1.58 | 1.48 | 1.55 | 00:00:00 | | 2011-06-28 | 15,270,500 | 1.52 | 1.58 | 1.47 | 1.54 | 00:00:00 | | 2011-06-29 | 9,237,700 | 1.54 | 1.61 | 1.52 | 1.55 | 00:00:00 | | 2011-06-30 | 8,748,600 | 1.58 | 1.63 | 1.55 | 1.63 | 00:00:00 | | 2011-07-01 | 25,576,600 | 1.64 | 1.80 | 1.63 | 1.76 | 00:00:00 | | 2011-07-04 | 10,810,400 | 1.78 | 1.82 | 1.74 | 1.79 | 00:00:00 | | 2011-07-05 | 10,651,400 | 1.79 | 1.80 | 1.71 | 1.72 | 00:00:00 | | 2011-07-06 | 12,681,100 | 1.71 | 1.72 | 1.59 | 1.61 | 00:00:00 | | 2011-07-07 | 14,709,100 | 1.63 | 1.70 | 1.57 | 1.63 | 00:00:00 | | 2011-07-08 | 15,179,500 | 1.65 | 1.67 | 1.51 | 1.53 | 00:00:00 | | 2011-07-11 | 18,763,700 | 1.54 | 1.57 | 1.42 | 1.43 | 00:00:00 | | 2011-07-12 | 20,248,400 | 1.41 | 1.55 | 1.34 | 1.54 | 00:00:00 | | 2011-07-13 | 20,314,100 | 1.53 | 1.58 | 1.47 | 1.52 | 00:00:00 | | 2011-07-14 | 11,615,500 | 1.51 | 1.55 | 1.48 | 1.49 | 00:00:00 | | 2011-07-15 | 29,092,700 | 1.49 | 1.58 | 1.47 | 1.53 | 00:00:00 | | 2011-07-18 | 12,209,400 | 1.49 | 1.53 | 1.45 | 1.46 | 00:00:00 | | 2011-07-19 | 11,647,700 | 1.46 | 1.52 | 1.45 | 1.47 | 00:00:00 | | 2011-07-20 | 11,086,900 | 1.49 | 1.57 | 1.47 | 1.57 | 00:00:00 | | 2011-07-21 | 24,729,600 | 1.57 | 1.68 | 1.51 | 1.67 | 00:00:00 | | 2011-07-22 | 14,286,400 | 1.70 | 1.74 | 1.66 | 1.68 | 00:00:00 | | 2011-07-25 | 11,009,000 | 1.63 | 1.64 | 1.54 | 1.54 | 00:00:00 | | 2011-07-26 | 13,487,500 | 1.58 | 1.59 | 1.48 | 1.52 | 00:00:00 | | 2011-07-27 | 7,590,000 | 1.51 | 1.51 | 1.45 | 1.47 | 00:00:00 | | 2011-07-28 | 6,679,600 | 1.45 | 1.52 | 1.42 | 1.50 | 00:00:00 | | 2011-07-29 | 6,158,900 | 1.46 | 1.53 | 1.45 | 1.51 | 00:00:00 | | 2011-08-01 | 6,979,500 | 1.58 | 1.58 | 1.43 | 1.43 | 00:00:00 | | 2011-08-02 | 6,327,200 | 1.42 | 1.44 | 1.35 | 1.36 | 00:00:00 | | 2011-08-03 | 10,437,800 | 1.34 | 1.43 | 1.31 | 1.34 | 00:00:00 | | 2011-08-04 | 6,645,400 | 1.38 | 1.39 | 1.25 | 1.31 | 00:00:00 | | 2011-08-05 | 9,726,900 | 1.26 | 1.39 | 1.24 | 1.32 | 00:00:00 | | 2011-08-08 | 8,170,700 | 1.32 | 1.46 | 1.31 | 1.34 | 00:00:00 | | 2011-08-09 | 13,965,600 | 1.38 | 1.46 | 1.31 | 1.45 | 00:00:00 | | 2011-08-10 | 7,848,200 | 1.49 | 1.50 | 1.32 | 1.32 | 00:00:00 | | 2011-08-11 | 10,050,500 | 1.36 | 1.45 | 1.23 | 1.45 | 00:00:00 | | 2011-08-12 | 9,062,100 | 1.45 | 1.56 | 1.40 | 1.56 | 00:00:00 | | 2011-08-16 | 4,471,200 | 1.56 | 1.64 | 1.54 | 1.56 | 00:00:00 | | 2011-08-17 | 5,074,500 | 1.61 | 1.67 | 1.57 | 1.66 | 00:00:00 | | 2011-08-18 | 5,848,000 | 1.64 | 1.68 | 1.52 | 1.53 | 00:00:00 | | 2011-08-19 | 5,101,700 | 1.55 | 1.61 | 1.50 | 1.58 | 00:00:00 | | 2011-08-22 | 3,552,100 | 1.61 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2011-08-23 | 4,718,900 | 1.66 | 1.69 | 1.55 | 1.57 | 00:00:00 | | 2011-08-24 | 3,583,900 | 1.59 | 1.60 | 1.52 | 1.57 | 00:00:00 | | 2011-08-25 | 3,952,300 | 1.55 | 1.61 | 1.51 | 1.52 | 00:00:00 | | 2011-08-26 | 3,300,500 | 1.56 | 1.56 | 1.45 | 1.46 | 00:00:00 | | 2011-08-29 | 1,434,600 | 1.49 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2011-08-30 | 1,871,000 | 1.49 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2011-08-31 | 1,810,300 | 1.50 | 1.50 | 1.47 | 1.48 | 00:00:00 | | 2011-09-01 | 3,016,200 | 1.49 | 1.50 | 1.42 | 1.48 | 00:00:00 | | 2011-09-02 | 3,170,100 | 1.45 | 1.47 | 1.37 | 1.39 | 00:00:00 | | 2011-09-05 | 3,447,700 | 1.39 | 1.39 | 1.28 | 1.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
