|
 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 | | 2015-02-17 | 80,828,200 | 0.78 | 0.81 | 0.77 | 0.80 | 00:00:00 | | 2015-02-18 | 117,698,300 | 0.80 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2015-02-26 | 88,821,200 | 0.82 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2015-02-27 | 51,833,600 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2015-03-02 | 75,494,700 | 0.84 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2015-03-03 | 87,469,400 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2015-03-04 | 83,683,200 | 0.81 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2015-03-05 | 84,389,600 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2015-03-06 | 134,546,200 | 0.85 | 0.88 | 0.84 | 0.87 | 00:00:00 | | 2015-03-09 | 127,792,600 | 0.87 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2015-03-12 | 141,300,200 | 0.91 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2015-03-13 | 139,335,600 | 0.96 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2015-03-16 | 142,798,300 | 0.96 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2015-04-06 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2015-04-07 | 67,356,100 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2015-04-08 | 61,210,700 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2015-04-09 | 61,990,900 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2015-04-10 | 64,979,500 | 0.96 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2015-04-13 | 65,924,200 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2015-04-16 | 81,902,000 | 0.96 | 0.96 | 0.92 | 0.93 | 00:00:00 | | 2015-04-17 | 109,613,300 | 0.93 | 0.93 | 0.88 | 0.90 | 00:00:00 | | 2015-04-28 | 68,718,100 | 0.93 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2015-04-29 | 62,192,800 | 0.94 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2015-04-30 | 59,722,400 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2015-05-01 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2015-05-04 | 41,489,600 | 0.93 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2015-05-05 | 68,032,500 | 0.92 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2015-05-06 | 70,843,200 | 0.89 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2015-05-07 | 62,764,800 | 0.90 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2015-05-08 | 49,525,200 | 0.92 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2015-05-11 | 53,447,900 | 0.93 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2015-05-18 | 36,993,500 | 0.93 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2015-05-25 | 42,049,500 | 0.92 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2015-05-26 | 41,290,800 | 0.91 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2015-05-27 | 63,671,300 | 0.92 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2015-05-28 | 40,254,500 | 0.94 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2015-05-29 | 49,501,500 | 0.94 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2015-06-09 | 36,256,200 | 0.90 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2015-06-10 | 58,216,400 | 0.91 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2015-06-18 | 47,736,300 | 0.90 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2015-06-19 | 76,195,300 | 0.92 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2015-06-22 | 86,974,900 | 0.96 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2015-06-23 | 123,805,900 | 0.97 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2015-06-24 | 85,983,600 | 0.99 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2015-06-29 | 112,647,400 | 0.92 | 0.97 | 0.92 | 0.93 | 00:00:00 | | 2015-07-02 | 63,859,400 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2015-07-03 | 58,198,400 | 0.95 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2015-07-07 | 96,968,300 | 0.92 | 0.92 | 0.84 | 0.84 | 00:00:00 | | 2015-07-08 | 134,484,300 | 0.84 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2015-07-14 | 46,407,900 | 0.96 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2015-07-15 | 60,328,400 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2015-07-16 | 107,248,300 | 0.98 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2015-07-17 | 38,453,300 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2015-07-20 | 59,293,100 | 1.00 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2015-07-21 | 74,228,800 | 1.03 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2015-07-22 | 39,711,200 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2015-07-27 | 53,507,100 | 0.98 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2015-07-28 | 34,783,200 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2015-07-29 | 39,464,600 | 0.98 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2015-08-04 | 30,857,900 | 0.99 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2015-08-05 | 34,821,400 | 0.97 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2015-08-10 | 33,993,700 | 1.00 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2015-08-11 | 30,946,700 | 0.99 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2015-08-12 | 43,625,600 | 0.98 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2015-08-20 | 60,810,500 | 0.99 | 1.00 | 0.96 | 0.97 | 00:00:00 | | 2015-08-21 | 70,402,100 | 0.94 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2015-08-24 | 118,218,200 | 0.88 | 0.91 | 0.87 | 0.89 | 00:00:00 | | 2015-08-31 | 23,219,900 | 0.94 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2015-09-01 | 41,636,300 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2015-09-02 | 62,509,800 | 0.92 | 0.96 | 0.92 | 0.96 | 00:00:00 | | 2015-09-03 | 39,551,000 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2015-09-04 | 39,390,000 | 0.94 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2015-09-08 | 35,413,000 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2015-09-09 | 54,070,900 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2015-09-28 | 45,812,200 | 0.91 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2015-09-29 | 43,347,300 | 0.87 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2015-09-30 | 51,609,500 | 0.90 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2015-10-01 | 32,585,200 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2015-10-02 | 38,266,700 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2015-10-06 | 44,423,500 | 0.93 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2015-10-07 | 56,082,300 | 0.91 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2015-10-13 | 25,248,100 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2015-10-14 | 15,163,200 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2015-10-15 | 23,826,900 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2015-10-16 | 27,402,700 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2015-10-20 | 24,863,900 | 0.90 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2015-10-21 | 24,490,000 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2015-10-22 | 153,908,400 | 0.88 | 0.88 | 0.82 | 0.85 | 00:00:00 | | 2015-10-23 | 78,314,600 | 0.86 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2015-10-26 | 35,686,700 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2015-10-29 | 45,971,700 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2015-10-30 | 24,351,000 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2015-11-03 | 57,301,500 | 0.86 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2015-11-04 | 28,299,500 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2015-11-09 | 30,178,300 | 0.84 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2015-11-10 | 44,240,000 | 0.85 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2015-11-11 | 115,237,700 | 0.86 | 0.91 | 0.86 | 0.90 | 00:00:00 | | 2015-11-12 | 60,063,100 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2015-11-13 | 29,149,900 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2015-11-23 | 42,203,200 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2015-11-26 | 31,464,100 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2015-11-27 | 26,774,300 | 0.91 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2015-12-01 | 33,093,400 | 0.93 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2015-12-02 | 29,969,000 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2015-12-03 | 61,454,400 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2015-12-04 | 41,074,900 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2015-12-08 | 37,193,100 | 0.92 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2015-12-09 | 45,288,700 | 0.91 | 0.91 | 0.87 | 0.88 | 00:00:00 | | 2015-12-10 | 35,026,800 | 0.88 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2015-12-17 | 40,926,500 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2015-12-18 | 45,466,700 | 0.90 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2015-12-24 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-12-25 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-12-28 | 34,065,300 | 0.90 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2015-12-29 | 21,183,600 | 0.93 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2015-12-30 | 17,290,300 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2016-01-07 | 45,171,900 | 0.86 | 0.88 | 0.83 | 0.86 | 00:00:00 | | 2016-01-08 | 53,909,700 | 0.86 | 0.87 | 0.81 | 0.81 | 00:00:00 | | 2016-01-11 | 33,877,600 | 0.81 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2016-01-21 | 93,718,800 | 0.77 | 0.83 | 0.76 | 0.80 | 00:00:00 | | 2016-01-22 | 76,423,200 | 0.83 | 0.83 | 0.80 | 0.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
