|
 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 | | 2013-02-22 | 52,505,200 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2013-02-28 | 40,428,800 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2013-03-01 | 27,005,000 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2013-03-04 | 38,374,500 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2013-03-05 | 45,017,800 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2013-03-06 | 45,155,700 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2013-03-07 | 63,760,600 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2013-03-08 | 31,347,200 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2013-03-11 | 19,585,600 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2013-03-12 | 36,960,000 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2013-03-13 | 49,251,200 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2013-03-14 | 155,717,700 | 0.48 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2013-03-15 | 107,442,000 | 0.46 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2013-03-20 | 155,370,500 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2013-03-21 | 121,020,300 | 0.50 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2013-03-22 | 45,999,400 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2013-03-25 | 72,917,600 | 0.52 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2013-03-26 | 72,652,800 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2013-03-27 | 67,192,500 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2013-04-02 | 72,572,500 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2013-04-03 | 42,653,000 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2013-04-04 | 90,387,900 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2013-04-11 | 33,255,100 | 0.53 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2013-04-12 | 32,209,200 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2013-04-16 | 38,496,000 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2013-04-17 | 35,551,700 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2013-04-18 | 40,949,400 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2013-04-19 | 66,022,500 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2013-04-22 | 46,380,400 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2013-04-25 | 19,096,900 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2013-04-26 | 25,186,500 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2013-04-30 | 49,319,100 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2013-05-01 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2013-05-06 | 13,058,900 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2013-05-07 | 46,104,500 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2013-05-08 | 33,101,600 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2013-05-09 | 255,515,900 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2013-05-10 | 141,277,400 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2013-05-13 | 63,479,500 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2013-05-16 | 105,157,600 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2013-05-17 | 92,722,000 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2013-05-20 | 48,254,200 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2013-05-21 | 43,232,800 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2013-05-22 | 59,540,600 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2013-05-27 | 28,820,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2013-05-30 | 52,785,100 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2013-05-31 | 58,656,900 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2013-06-03 | 47,098,700 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2013-06-05 | 49,834,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2013-06-11 | 44,035,200 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2013-06-12 | 85,395,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2013-06-17 | 29,046,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2013-06-24 | 78,758,800 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2013-06-25 | 63,600,300 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2013-06-26 | 51,892,100 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2013-07-01 | 38,513,100 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2013-07-02 | 34,366,100 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2013-07-03 | 50,859,100 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2013-07-05 | 45,332,600 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2013-07-16 | 31,309,300 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2013-07-17 | 46,326,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2013-07-23 | 38,362,200 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2013-07-24 | 44,064,300 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2013-08-05 | 15,914,700 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2013-08-15 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2013-08-16 | 65,347,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2013-08-19 | 42,625,700 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2013-08-26 | 48,538,300 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2013-08-27 | 31,155,300 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2013-08-28 | 50,270,000 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2013-08-29 | 33,715,500 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2013-08-30 | 22,552,500 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2013-09-02 | 16,047,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2013-09-03 | 22,644,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2013-09-04 | 27,055,800 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2013-09-05 | 22,455,600 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2013-09-09 | 30,349,100 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2013-09-16 | 34,255,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2013-09-23 | 104,249,900 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2013-09-24 | 80,945,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2013-09-25 | 72,701,500 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2013-09-26 | 70,961,000 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2013-09-27 | 28,033,300 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2013-09-30 | 45,666,000 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2013-10-01 | 33,788,400 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2013-10-02 | 83,473,400 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2013-10-15 | 39,276,500 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2013-10-16 | 68,422,700 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2013-10-21 | 23,865,700 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2013-11-14 | 36,683,800 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2013-11-15 | 47,681,700 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2013-11-19 | 44,712,800 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2013-11-20 | 26,230,700 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2013-11-21 | 27,879,400 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2013-11-22 | 18,329,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2013-11-25 | 43,125,800 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2013-11-28 | 25,910,200 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2013-11-29 | 32,358,800 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2013-12-03 | 27,696,600 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2013-12-05 | 49,330,600 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2013-12-06 | 51,700,100 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2013-12-10 | 24,440,400 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2013-12-11 | 28,338,500 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2013-12-23 | 71,158,000 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2013-12-26 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2013-12-27 | 36,257,100 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2013-12-30 | 44,146,200 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2013-12-31 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2014-01-01 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2014-01-02 | 43,267,500 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2014-01-03 | 49,355,600 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2014-01-06 | 49,768,700 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2014-01-16 | 113,915,800 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2014-01-17 | 93,204,900 | 0.53 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2014-01-20 | 137,714,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2014-01-23 | 66,867,400 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2014-01-24 | 122,132,100 | 0.48 | 0.50 | 0.46 | 0.48 | 00:00:00 | | 2014-01-27 | 133,771,500 | 0.47 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2014-01-28 | 88,222,600 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2014-01-29 | 115,004,600 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2014-02-04 | 54,494,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
