|
 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 | | 2014-02-04 | 54,494,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2014-02-06 | 44,998,800 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2014-02-07 | 54,268,200 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2014-02-17 | 77,939,000 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2014-02-18 | 96,627,800 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2014-02-19 | 39,874,900 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2014-03-04 | 161,445,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2014-03-06 | 179,696,800 | 0.63 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2014-03-07 | 75,482,200 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2014-03-13 | 248,147,300 | 0.67 | 0.71 | 0.66 | 0.67 | 00:00:00 | | 2014-03-14 | 213,832,400 | 0.67 | 0.71 | 0.66 | 0.67 | 00:00:00 | | 2014-03-17 | 136,519,900 | 0.67 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2014-03-18 | 118,407,100 | 0.69 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2014-03-19 | 78,955,800 | 0.69 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2014-03-20 | 75,004,700 | 0.68 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2014-03-21 | 70,109,600 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2014-03-24 | 65,630,300 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2014-03-27 | 51,448,300 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2014-03-28 | 121,281,700 | 0.68 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2014-04-07 | 85,513,000 | 0.74 | 0.77 | 0.73 | 0.76 | 00:00:00 | | 2014-04-17 | 112,634,100 | 0.66 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2014-04-18 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2014-04-24 | 45,899,900 | 0.67 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2014-04-25 | 40,527,900 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2014-04-29 | 108,853,900 | 0.69 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2014-04-30 | 111,638,200 | 0.72 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2014-05-01 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2014-05-02 | 173,471,000 | 0.73 | 0.76 | 0.72 | 0.73 | 00:00:00 | | 2014-05-05 | 114,207,800 | 0.68 | 0.68 | 0.63 | 0.65 | 00:00:00 | | 2014-05-07 | 91,012,700 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2014-05-08 | 136,040,400 | 0.61 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2014-05-12 | 210,686,000 | 0.62 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2014-05-15 | 163,174,100 | 0.58 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2014-05-16 | 202,596,900 | 0.55 | 0.58 | 0.53 | 0.56 | 00:00:00 | | 2014-05-20 | 67,997,900 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2014-05-21 | 55,471,500 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2014-05-22 | 43,232,900 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2014-05-23 | 66,395,700 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2014-05-26 | 102,427,100 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2014-05-27 | 132,306,300 | 0.64 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2014-05-28 | 101,369,100 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2014-06-05 | 154,365,100 | 0.67 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2014-06-06 | 197,451,900 | 0.69 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2014-06-10 | 82,728,900 | 0.73 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2014-06-11 | 88,231,100 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2014-06-12 | 68,903,500 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2014-06-13 | 72,134,700 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2014-06-17 | 66,815,100 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2014-06-18 | 61,774,200 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2014-06-24 | 41,833,200 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2014-06-25 | 162,800,000 | 0.64 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2014-07-03 | 41,354,400 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2014-07-04 | 52,287,700 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2014-07-14 | 91,249,100 | 0.62 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2014-07-21 | 41,199,300 | 0.62 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2014-07-28 | 42,272,600 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2014-07-29 | 41,948,200 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2014-07-30 | 56,331,100 | 0.64 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2014-07-31 | 72,018,700 | 0.65 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2014-08-01 | 68,121,900 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2014-08-12 | 60,102,900 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2014-08-13 | 54,669,000 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2014-08-18 | 48,741,800 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2014-08-21 | 58,188,100 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2014-08-22 | 34,323,100 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2014-09-01 | 36,648,300 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2014-09-02 | 39,727,500 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2014-09-03 | 72,411,200 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2014-09-04 | 126,096,200 | 0.60 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2014-09-05 | 101,151,300 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2014-09-11 | 45,255,100 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2014-09-12 | 40,421,500 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2014-09-16 | 54,426,500 | 0.62 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2014-09-17 | 69,928,400 | 0.62 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2014-09-22 | 75,644,500 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2014-09-23 | 71,838,100 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2014-09-24 | 72,387,700 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2014-10-02 | 93,986,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2014-10-03 | 47,349,600 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2014-10-13 | 54,633,700 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2014-10-16 | 249,412,500 | 0.58 | 0.58 | 0.52 | 0.54 | 00:00:00 | | 2014-10-17 | 158,366,000 | 0.54 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2014-10-20 | 80,533,400 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2014-10-23 | 85,940,600 | 0.61 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2014-10-24 | 99,355,000 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2014-10-28 | 94,696,600 | 0.62 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2014-10-29 | 96,998,800 | 0.63 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2014-10-30 | 141,354,200 | 0.60 | 0.61 | 0.56 | 0.58 | 00:00:00 | | 2014-10-31 | 88,471,300 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2014-11-03 | 48,778,100 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2014-11-04 | 87,433,600 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2014-11-05 | 68,896,500 | 0.57 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2014-11-06 | 181,901,600 | 0.58 | 0.61 | 0.56 | 0.56 | 00:00:00 | | 2014-11-07 | 106,784,000 | 0.57 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2014-11-13 | 93,439,800 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2014-11-14 | 65,186,500 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2014-11-17 | 85,968,200 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2014-11-24 | 76,732,100 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2014-11-25 | 77,624,500 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2014-11-26 | 57,510,400 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2014-11-27 | 45,796,600 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2014-11-28 | 59,274,300 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2014-12-09 | 67,218,300 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2014-12-10 | 76,354,200 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2014-12-16 | 143,480,100 | 0.53 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2014-12-17 | 85,070,600 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2014-12-18 | 65,227,900 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2014-12-19 | 73,873,600 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2014-12-25 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2014-12-26 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-01-06 | 72,062,000 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2015-01-09 | 93,132,000 | 0.56 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2015-01-13 | 64,421,500 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2015-01-14 | 114,729,100 | 0.56 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2015-02-02 | 123,324,000 | 0.71 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2015-02-03 | 172,522,500 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2015-02-04 | 217,055,700 | 0.75 | 0.79 | 0.75 | 0.76 | 00:00:00 | | 2015-02-05 | 112,601,100 | 0.76 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2015-02-06 | 100,672,800 | 0.76 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2015-02-09 | 132,546,500 | 0.77 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2015-02-17 | 80,828,200 | 0.78 | 0.81 | 0.77 | 0.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
