|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-04 | 1,149,000 | 7.58 | 7.59 | 7.35 | 7.43 | 00:00:00 | 2000-12-05 | 384,500 | 7.37 | 7.48 | 7.35 | 7.38 | 00:00:00 | 2000-12-06 | 309,000 | 7.39 | 7.48 | 7.32 | 7.35 | 00:00:00 | 2000-12-07 | 1,102,000 | 7.34 | 7.37 | 7.16 | 7.16 | 00:00:00 | 2000-12-08 | 1,390,000 | 7.15 | 7.32 | 7.14 | 7.30 | 00:00:00 | 2000-12-11 | 968,000 | 7.30 | 7.41 | 7.25 | 7.39 | 00:00:00 | 2000-12-12 | 511,000 | 7.39 | 7.39 | 7.31 | 7.35 | 00:00:00 | 2000-12-13 | 954,500 | 7.26 | 7.34 | 7.24 | 7.24 | 00:00:00 | 2000-12-14 | 727,000 | 7.21 | 7.33 | 7.12 | 7.29 | 00:00:00 | 2000-12-15 | 597,000 | 7.14 | 7.31 | 7.14 | 7.24 | 00:00:00 | 2000-12-18 | 607,000 | 7.22 | 7.37 | 7.16 | 7.27 | 00:00:00 | 2000-12-19 | 2,813,500 | 7.20 | 7.25 | 6.70 | 7.02 | 00:00:00 | 2000-12-20 | 17,774,000 | 5.17 | 6.00 | 5.11 | 5.29 | 00:00:00 | 2000-12-21 | 11,733,500 | 5.32 | 5.42 | 4.88 | 4.94 | 00:00:00 | 2000-12-22 | 5,294,000 | 5.15 | 5.30 | 5.06 | 5.12 | 00:00:00 | 2000-12-25 | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 00:00:00 | 2000-12-26 | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 00:00:00 | 2000-12-27 | 2,502,500 | 5.30 | 5.40 | 5.20 | 5.28 | 00:00:00 | 2000-12-28 | 2,123,500 | 5.39 | 5.44 | 5.28 | 5.33 | 00:00:00 | 2000-12-29 | 1,681,500 | 5.39 | 5.45 | 5.30 | 5.30 | 00:00:00 | 2001-01-01 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | 2001-01-02 | 1,820,500 | 5.44 | 5.62 | 5.40 | 5.53 | 00:00:00 | 2001-01-03 | 1,658,000 | 5.59 | 5.59 | 5.36 | 5.36 | 00:00:00 | 2001-01-04 | 1,712,500 | 5.60 | 5.69 | 5.55 | 5.68 | 00:00:00 | 2001-01-05 | 1,933,000 | 5.69 | 5.81 | 5.69 | 5.79 | 00:00:00 | 2001-01-08 | 2,211,000 | 5.75 | 5.94 | 5.75 | 5.88 | 00:00:00 | 2001-01-09 | 1,759,500 | 5.92 | 5.95 | 5.81 | 5.87 | 00:00:00 | 2001-01-10 | 1,852,500 | 5.94 | 6.10 | 5.84 | 6.10 | 00:00:00 | 2001-01-11 | 1,113,000 | 6.01 | 6.04 | 5.91 | 5.91 | 00:00:00 | 2001-01-12 | 1,647,500 | 5.93 | 5.99 | 5.87 | 5.90 | 00:00:00 | 2001-01-15 | 1,912,000 | 5.89 | 5.92 | 5.75 | 5.92 | 00:00:00 | 2001-01-16 | 1,125,000 | 5.84 | 5.90 | 5.72 | 5.74 | 00:00:00 | 2001-01-17 | 1,308,000 | 5.72 | 5.95 | 5.72 | 5.94 | 00:00:00 | 2001-01-18 | 2,187,000 | 5.90 | 6.04 | 5.88 | 6.00 | 00:00:00 | 2001-01-19 | 1,264,500 | 6.03 | 6.05 | 5.95 | 5.97 | 00:00:00 | 2001-01-22 | 760,500 | 5.96 | 5.99 | 5.90 | 5.90 | 00:00:00 | 2001-01-23 | 1,187,500 | 5.94 | 6.06 | 5.91 | 5.98 | 00:00:00 | 2001-01-24 | 0 | 5.98 | 5.98 | 5.98 | 5.98 | 00:00:00 | 2001-01-25 | 1,125,500 | 6.02 | 6.20 | 6.02 | 6.09 | 00:00:00 | 2001-01-26 | 0 | 6.09 | 6.09 | 6.09 | 6.09 | 00:00:00 | 2001-01-29 | 1,110,500 | 6.27 | 6.33 | 6.19 | 6.33 | 00:00:00 | 2001-01-30 | 1,362,000 | 6.33 | 6.35 | 6.12 | 6.14 | 00:00:00 | 2001-01-31 | 2,078,500 | 6.15 | 6.16 | 6.00 | 6.00 | 00:00:00 | 2001-02-01 | 1,251,000 | 6.06 | 6.14 | 5.95 | 5.98 | 00:00:00 | 2001-02-02 | 986,500 | 5.99 | 6.00 | 5.89 | 5.89 | 00:00:00 | 2001-02-05 | 542,500 | 5.90 | 5.95 | 5.85 | 5.88 | 00:00:00 | 2001-02-06 | 396,500 | 5.86 | 6.01 | 5.86 | 6.00 | 00:00:00 | 2001-02-07 | 462,500 | 6.00 | 6.00 | 5.91 | 5.99 | 00:00:00 | 2001-02-08 | 1,377,500 | 5.93 | 6.00 | 5.83 | 5.83 | 00:00:00 | 2001-02-09 | 755,000 | 5.81 | 5.88 | 5.73 | 5.73 | 00:00:00 | 2001-02-12 | 604,000 | 5.80 | 5.80 | 5.71 | 5.71 | 00:00:00 | 2001-02-13 | 813,500 | 5.74 | 5.75 | 5.66 | 5.66 | 00:00:00 | 2001-02-14 | 918,000 | 5.69 | 5.69 | 5.51 | 5.54 | 00:00:00 | 2001-02-15 | 724,000 | 5.55 | 5.62 | 5.45 | 5.50 | 00:00:00 | 2001-02-16 | 1,124,000 | 5.52 | 5.70 | 5.50 | 5.60 | 00:00:00 | 2001-02-19 | 704,500 | 5.58 | 5.60 | 5.50 | 5.58 | 00:00:00 | 2001-02-20 | 805,000 | 5.55 | 5.60 | 5.35 | 5.35 | 00:00:00 | 2001-02-21 | 874,000 | 5.37 | 5.48 | 5.26 | 5.30 | 00:00:00 | 2001-02-22 | 1,805,500 | 5.30 | 5.38 | 5.25 | 5.26 | 00:00:00 | 2001-02-23 | 1,010,000 | 5.31 | 5.37 | 5.18 | 5.25 | 00:00:00 | 2001-02-26 | 973,500 | 5.26 | 5.39 | 5.26 | 5.35 | 00:00:00 | 2001-02-27 | 590,000 | 5.40 | 5.52 | 5.37 | 5.48 | 00:00:00 | 2001-02-28 | 1,044,000 | 5.50 | 5.60 | 5.46 | 5.60 | 00:00:00 | 2001-03-01 | 380,500 | 5.54 | 5.60 | 5.39 | 5.42 | 00:00:00 | 2001-03-02 | 553,500 | 5.39 | 5.44 | 5.24 | 5.24 | 00:00:00 | 2001-03-05 | 1,583,500 | 5.39 | 5.39 | 5.25 | 5.35 | 00:00:00 | 2001-03-06 | 776,500 | 5.43 | 5.47 | 5.38 | 5.43 | 00:00:00 | 2001-03-07 | 1,222,000 | 5.51 | 5.60 | 5.48 | 5.50 | 00:00:00 | 2001-03-08 | 622,500 | 5.51 | 5.56 | 5.41 | 5.43 | 00:00:00 | 2001-03-09 | 390,500 | 5.47 | 5.54 | 5.42 | 5.48 | 00:00:00 | 2001-03-12 | 707,000 | 5.37 | 5.41 | 5.30 | 5.35 | 00:00:00 | 2001-03-13 | 550,500 | 5.30 | 5.40 | 5.29 | 5.32 | 00:00:00 | 2001-03-14 | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 00:00:00 | 2001-03-15 | 425,500 | 5.30 | 5.35 | 5.25 | 5.35 | 00:00:00 | 2001-03-16 | 283,000 | 5.34 | 5.35 | 5.27 | 5.27 | 00:00:00 | 2001-03-19 | 339,700 | 5.34 | 5.43 | 5.32 | 5.39 | 00:00:00 | 2001-03-20 | 848,700 | 5.41 | 5.43 | 5.25 | 5.29 | 00:00:00 | 2001-03-21 | 914,000 | 5.22 | 5.26 | 5.06 | 5.06 | 00:00:00 | 2001-03-22 | 797,700 | 5.12 | 5.12 | 4.96 | 5.00 | 00:00:00 | 2001-03-23 | 594,500 | 5.06 | 5.15 | 5.00 | 5.10 | 00:00:00 | 2001-03-26 | 538,600 | 5.14 | 5.27 | 5.14 | 5.18 | 00:00:00 | 2001-03-27 | 1,020,500 | 5.20 | 5.24 | 5.13 | 5.20 | 00:00:00 | 2001-03-28 | 760,900 | 5.21 | 5.33 | 5.18 | 5.29 | 00:00:00 | 2001-03-29 | 499,100 | 5.16 | 5.25 | 5.16 | 5.24 | 00:00:00 | 2001-03-30 | 444,000 | 5.26 | 5.34 | 5.24 | 5.34 | 00:00:00 | 2001-04-02 | 770,200 | 5.31 | 5.34 | 5.18 | 5.22 | 00:00:00 | 2001-04-03 | 330,300 | 5.19 | 5.21 | 5.12 | 5.14 | 00:00:00 | 2001-04-04 | 721,900 | 5.20 | 5.20 | 5.07 | 5.09 | 00:00:00 | 2001-04-05 | 1,331,600 | 5.11 | 5.25 | 5.10 | 5.21 | 00:00:00 | 2001-04-06 | 2,095,500 | 5.23 | 5.24 | 5.18 | 5.23 | 00:00:00 | 2001-04-09 | 1,425,700 | 5.21 | 5.23 | 5.13 | 5.22 | 00:00:00 | 2001-04-10 | 2,065,200 | 5.22 | 5.29 | 5.11 | 5.16 | 00:00:00 | 2001-04-11 | 1,807,000 | 5.23 | 5.23 | 5.15 | 5.18 | 00:00:00 | 2001-04-12 | 1,303,100 | 5.19 | 5.22 | 5.18 | 5.20 | 00:00:00 | 2001-04-13 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | 2001-04-16 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | 2001-04-17 | 625,300 | 5.20 | 5.20 | 5.14 | 5.18 | 00:00:00 | 2001-04-18 | 1,050,000 | 5.20 | 5.23 | 5.18 | 5.18 | 00:00:00 | 2001-04-19 | 1,022,000 | 5.22 | 5.30 | 5.21 | 5.24 | 00:00:00 | 2001-04-20 | 627,700 | 5.27 | 5.27 | 5.22 | 5.22 | 00:00:00 | 2001-04-23 | 716,900 | 5.26 | 5.26 | 5.13 | 5.14 | 00:00:00 | 2001-04-24 | 486,600 | 5.17 | 5.23 | 5.15 | 5.19 | 00:00:00 | 2001-04-25 | 311,200 | 5.17 | 5.19 | 5.12 | 5.17 | 00:00:00 | 2001-04-26 | 590,200 | 5.18 | 5.20 | 5.14 | 5.17 | 00:00:00 | 2001-04-27 | 275,000 | 5.18 | 5.18 | 5.14 | 5.18 | 00:00:00 | 2001-04-30 | 477,500 | 5.20 | 5.29 | 5.19 | 5.29 | 00:00:00 | 2001-05-01 | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 00:00:00 | 2001-05-02 | 615,000 | 5.29 | 5.34 | 5.22 | 5.29 | 00:00:00 | 2001-05-03 | 285,500 | 5.29 | 5.32 | 5.23 | 5.23 | 00:00:00 | 2001-05-04 | 468,000 | 5.22 | 5.28 | 5.20 | 5.22 | 00:00:00 | 2001-05-07 | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 00:00:00 | 2001-05-08 | 498,700 | 5.27 | 5.28 | 5.24 | 5.27 | 00:00:00 | 2001-05-09 | 421,300 | 5.27 | 5.31 | 5.23 | 5.31 | 00:00:00 | 2001-05-10 | 539,100 | 5.31 | 5.33 | 5.25 | 5.27 | 00:00:00 | 2001-05-11 | 567,700 | 5.28 | 5.32 | 5.25 | 5.28 | 00:00:00 | 2001-05-14 | 396,300 | 5.26 | 5.31 | 5.26 | 5.29 | 00:00:00 | 2001-05-15 | 673,200 | 5.28 | 5.34 | 5.27 | 5.32 | 00:00:00 | 2001-05-16 | 844,000 | 5.29 | 5.30 | 5.20 | 5.23 | 00:00:00 | 2001-05-17 | 1,030,300 | 5.26 | 5.26 | 5.15 | 5.15 | 00:00:00 | 2001-05-18 | 3,282,100 | 5.17 | 5.28 | 5.06 | 5.26 | 00:00:00 | 2001-05-21 | 4,467,200 | 4.71 | 4.82 | 4.59 | 4.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|