|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 4,467,200 | 4.71 | 4.82 | 4.59 | 4.60 | 00:00:00 | | 2001-05-22 | 2,077,400 | 4.61 | 4.62 | 4.53 | 4.56 | 00:00:00 | | 2001-05-23 | 3,668,300 | 4.55 | 4.60 | 4.52 | 4.58 | 00:00:00 | | 2001-05-24 | 8,587,700 | 4.56 | 4.83 | 4.53 | 4.79 | 00:00:00 | | 2001-05-25 | 10,127,300 | 4.82 | 4.93 | 4.72 | 4.87 | 00:00:00 | | 2001-05-28 | 5,021,300 | 4.82 | 4.88 | 4.68 | 4.70 | 00:00:00 | | 2001-05-29 | 8,293,700 | 4.71 | 4.73 | 4.63 | 4.69 | 00:00:00 | | 2001-05-30 | 9,130,300 | 4.71 | 4.80 | 4.66 | 4.77 | 00:00:00 | | 2001-05-31 | 11,803,200 | 4.82 | 4.93 | 4.77 | 4.93 | 00:00:00 | | 2001-06-01 | 5,440,300 | 4.89 | 5.02 | 4.84 | 4.93 | 00:00:00 | | 2001-06-04 | 2,127,400 | 4.94 | 4.94 | 4.84 | 4.88 | 00:00:00 | | 2001-06-05 | 1,884,500 | 4.86 | 4.90 | 4.83 | 4.89 | 00:00:00 | | 2001-06-06 | 573,200 | 4.89 | 4.89 | 4.81 | 4.85 | 00:00:00 | | 2001-06-07 | 1,013,200 | 4.84 | 4.84 | 4.78 | 4.80 | 00:00:00 | | 2001-06-08 | 1,820,400 | 4.84 | 4.84 | 4.77 | 4.80 | 00:00:00 | | 2001-06-11 | 874,300 | 4.77 | 4.80 | 4.73 | 4.79 | 00:00:00 | | 2001-06-12 | 1,015,000 | 4.76 | 4.78 | 4.70 | 4.70 | 00:00:00 | | 2001-06-13 | 725,000 | 4.71 | 4.75 | 4.70 | 4.70 | 00:00:00 | | 2001-06-14 | 1,078,100 | 4.73 | 4.73 | 4.60 | 4.63 | 00:00:00 | | 2001-06-15 | 1,021,800 | 4.63 | 4.64 | 4.55 | 4.60 | 00:00:00 | | 2001-06-18 | 1,790,800 | 4.56 | 4.60 | 4.53 | 4.60 | 00:00:00 | | 2001-06-19 | 492,700 | 4.53 | 4.60 | 4.53 | 4.57 | 00:00:00 | | 2001-06-20 | 563,600 | 4.56 | 4.57 | 4.52 | 4.53 | 00:00:00 | | 2001-06-21 | 629,400 | 4.54 | 4.54 | 4.51 | 4.54 | 00:00:00 | | 2001-06-22 | 749,600 | 4.52 | 4.55 | 4.47 | 4.47 | 00:00:00 | | 2001-06-25 | 615,400 | 4.46 | 4.58 | 4.46 | 4.57 | 00:00:00 | | 2001-06-26 | 598,000 | 4.53 | 4.58 | 4.49 | 4.53 | 00:00:00 | | 2001-06-27 | 512,700 | 4.56 | 4.59 | 4.52 | 4.58 | 00:00:00 | | 2001-06-28 | 703,900 | 4.56 | 4.58 | 4.52 | 4.57 | 00:00:00 | | 2001-06-29 | 795,500 | 4.56 | 4.65 | 4.55 | 4.65 | 00:00:00 | | 2001-07-02 | 692,700 | 4.70 | 4.73 | 4.57 | 4.57 | 00:00:00 | | 2001-07-03 | 357,300 | 4.60 | 4.62 | 4.53 | 4.57 | 00:00:00 | | 2001-07-04 | 765,700 | 4.58 | 4.68 | 4.53 | 4.64 | 00:00:00 | | 2001-07-05 | 1,025,100 | 4.66 | 4.66 | 4.53 | 4.53 | 00:00:00 | | 2001-07-06 | 608,500 | 4.54 | 4.55 | 4.47 | 4.48 | 00:00:00 | | 2001-07-09 | 403,800 | 4.51 | 4.53 | 4.45 | 4.49 | 00:00:00 | | 2001-07-10 | 725,800 | 4.50 | 4.56 | 4.46 | 4.56 | 00:00:00 | | 2001-07-11 | 1,007,400 | 4.50 | 4.60 | 4.48 | 4.48 | 00:00:00 | | 2001-07-12 | 795,300 | 4.52 | 4.52 | 4.41 | 4.43 | 00:00:00 | | 2001-07-13 | 0 | 4.43 | 4.43 | 4.43 | 4.43 | 00:00:00 | | 2001-07-16 | 754,600 | 4.34 | 4.38 | 4.30 | 4.31 | 00:00:00 | | 2001-07-17 | 556,700 | 4.28 | 4.30 | 4.20 | 4.20 | 00:00:00 | | 2001-07-18 | 589,900 | 4.23 | 4.25 | 4.15 | 4.18 | 00:00:00 | | 2001-07-19 | 531,800 | 4.20 | 4.25 | 4.14 | 4.25 | 00:00:00 | | 2001-07-20 | 515,600 | 4.21 | 4.24 | 4.17 | 4.24 | 00:00:00 | | 2001-07-23 | 437,300 | 4.23 | 4.30 | 4.20 | 4.30 | 00:00:00 | | 2001-07-24 | 642,600 | 4.30 | 4.35 | 4.26 | 4.28 | 00:00:00 | | 2001-07-25 | 534,900 | 4.27 | 4.30 | 4.25 | 4.26 | 00:00:00 | | 2001-07-26 | 1,029,100 | 4.28 | 4.35 | 4.26 | 4.35 | 00:00:00 | | 2001-07-27 | 470,300 | 4.35 | 4.38 | 4.30 | 4.31 | 00:00:00 | | 2001-07-30 | 279,700 | 4.36 | 4.43 | 4.34 | 4.43 | 00:00:00 | | 2001-07-31 | 328,700 | 4.40 | 4.40 | 4.36 | 4.40 | 00:00:00 | | 2001-08-01 | 1,466,000 | 4.41 | 4.45 | 4.39 | 4.43 | 00:00:00 | | 2001-08-02 | 906,500 | 4.46 | 4.47 | 4.38 | 4.38 | 00:00:00 | | 2001-08-03 | 1,559,300 | 4.43 | 4.44 | 4.38 | 4.44 | 00:00:00 | | 2001-08-06 | 255,500 | 4.40 | 4.43 | 4.39 | 4.40 | 00:00:00 | | 2001-08-07 | 4,081,000 | 4.41 | 4.74 | 4.41 | 4.67 | 00:00:00 | | 2001-08-08 | 3,651,300 | 4.71 | 4.81 | 4.61 | 4.65 | 00:00:00 | | 2001-08-09 | 1,520,500 | 4.64 | 4.64 | 4.56 | 4.59 | 00:00:00 | | 2001-08-10 | 1,672,500 | 4.65 | 4.68 | 4.61 | 4.66 | 00:00:00 | | 2001-08-13 | 589,400 | 4.69 | 4.71 | 4.60 | 4.68 | 00:00:00 | | 2001-08-14 | 381,200 | 4.70 | 4.70 | 4.63 | 4.63 | 00:00:00 | | 2001-08-15 | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 00:00:00 | | 2001-08-16 | 1,042,200 | 4.65 | 4.65 | 4.57 | 4.63 | 00:00:00 | | 2001-08-17 | 813,300 | 4.64 | 4.66 | 4.58 | 4.60 | 00:00:00 | | 2001-08-20 | 404,400 | 4.61 | 4.61 | 4.52 | 4.60 | 00:00:00 | | 2001-08-21 | 572,600 | 4.59 | 4.61 | 4.57 | 4.60 | 00:00:00 | | 2001-08-22 | 900,800 | 4.60 | 4.65 | 4.57 | 4.64 | 00:00:00 | | 2001-08-23 | 537,800 | 4.66 | 4.67 | 4.61 | 4.65 | 00:00:00 | | 2001-08-24 | 581,800 | 4.67 | 4.69 | 4.64 | 4.69 | 00:00:00 | | 2001-08-27 | 700,700 | 4.66 | 4.75 | 4.66 | 4.68 | 00:00:00 | | 2001-08-28 | 313,500 | 4.70 | 4.70 | 4.63 | 4.67 | 00:00:00 | | 2001-08-29 | 344,500 | 4.64 | 4.69 | 4.62 | 4.69 | 00:00:00 | | 2001-08-30 | 598,400 | 4.65 | 4.67 | 4.60 | 4.60 | 00:00:00 | | 2001-08-31 | 853,300 | 4.63 | 4.73 | 4.60 | 4.70 | 00:00:00 | | 2001-09-03 | 864,200 | 4.73 | 4.73 | 4.66 | 4.72 | 00:00:00 | | 2001-09-04 | 515,600 | 4.68 | 4.72 | 4.62 | 4.64 | 00:00:00 | | 2001-09-05 | 729,400 | 4.62 | 4.64 | 4.56 | 4.59 | 00:00:00 | | 2001-09-06 | 1,734,200 | 4.60 | 4.72 | 4.55 | 4.60 | 00:00:00 | | 2001-09-07 | 836,200 | 4.51 | 4.55 | 4.30 | 4.46 | 00:00:00 | | 2001-09-10 | 869,300 | 4.50 | 4.50 | 4.33 | 4.33 | 00:00:00 | | 2001-09-11 | 844,900 | 3.90 | 4.45 | 3.92 | 3.92 | 00:00:00 | | 2001-09-12 | 1,807,300 | 3.87 | 4.23 | 3.87 | 4.09 | 00:00:00 | | 2001-09-13 | 1,160,400 | 4.07 | 4.19 | 4.00 | 4.13 | 00:00:00 | | 2001-09-14 | 1,408,500 | 4.10 | 4.18 | 3.90 | 3.90 | 00:00:00 | | 2001-09-17 | 1,829,600 | 3.92 | 4.06 | 3.70 | 4.05 | 00:00:00 | | 2001-09-18 | 550,800 | 3.95 | 3.99 | 3.80 | 3.93 | 00:00:00 | | 2001-09-19 | 773,700 | 3.91 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2001-09-20 | 1,799,100 | 3.55 | 3.87 | 3.54 | 3.55 | 00:00:00 | | 2001-09-21 | 3,524,600 | 3.15 | 3.54 | 3.12 | 3.50 | 00:00:00 | | 2001-09-24 | 1,672,200 | 3.51 | 3.78 | 3.51 | 3.75 | 00:00:00 | | 2001-09-25 | 1,643,200 | 3.76 | 3.99 | 3.63 | 3.94 | 00:00:00 | | 2001-09-26 | 2,165,800 | 3.89 | 4.06 | 3.80 | 3.96 | 00:00:00 | | 2001-09-27 | 578,200 | 3.91 | 4.03 | 3.91 | 3.98 | 00:00:00 | | 2001-09-28 | 0 | 3.98 | 3.98 | 3.98 | 3.98 | 00:00:00 | | 2001-10-01 | 1,266,600 | 4.06 | 4.26 | 4.06 | 4.16 | 00:00:00 | | 2001-10-02 | 804,300 | 4.10 | 4.20 | 4.03 | 4.14 | 00:00:00 | | 2001-10-03 | 616,700 | 4.19 | 4.19 | 4.04 | 4.14 | 00:00:00 | | 2001-10-04 | 774,600 | 4.25 | 4.30 | 4.10 | 4.16 | 00:00:00 | | 2001-10-05 | 670,100 | 4.16 | 4.24 | 4.09 | 4.11 | 00:00:00 | | 2001-10-08 | 454,900 | 4.05 | 4.13 | 4.00 | 4.10 | 00:00:00 | | 2001-10-09 | 1,282,900 | 4.12 | 4.16 | 3.85 | 3.85 | 00:00:00 | | 2001-10-10 | 1,266,200 | 3.91 | 3.97 | 3.81 | 3.95 | 00:00:00 | | 2001-10-11 | 941,900 | 4.01 | 4.10 | 3.99 | 4.06 | 00:00:00 | | 2001-10-12 | 1,281,100 | 4.12 | 4.13 | 3.88 | 3.94 | 00:00:00 | | 2001-10-15 | 536,800 | 3.92 | 3.94 | 3.85 | 3.85 | 00:00:00 | | 2001-10-16 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2001-10-17 | 1,604,200 | 3.95 | 4.09 | 3.95 | 4.09 | 00:00:00 | | 2001-10-18 | 686,800 | 3.98 | 4.10 | 3.97 | 4.10 | 00:00:00 | | 2001-10-19 | 1,101,700 | 4.10 | 4.10 | 4.00 | 4.02 | 00:00:00 | | 2001-10-22 | 508,000 | 4.07 | 4.07 | 3.94 | 4.02 | 00:00:00 | | 2001-10-23 | 1,348,900 | 4.05 | 4.11 | 4.01 | 4.03 | 00:00:00 | | 2001-10-24 | 988,900 | 4.02 | 4.12 | 4.00 | 4.05 | 00:00:00 | | 2001-10-25 | 1,230,600 | 4.08 | 4.09 | 3.92 | 4.00 | 00:00:00 | | 2001-10-26 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2001-10-29 | 445,600 | 3.96 | 3.99 | 3.90 | 3.92 | 00:00:00 | | 2001-10-30 | 1,124,700 | 3.90 | 3.93 | 3.80 | 3.82 | 00:00:00 | | 2001-10-31 | 589,700 | 3.81 | 3.98 | 3.81 | 3.89 | 00:00:00 | | 2001-11-01 | 212,000 | 3.92 | 3.92 | 3.85 | 3.90 | 00:00:00 | | 2001-11-02 | 408,600 | 3.96 | 3.96 | 3.83 | 3.86 | 00:00:00 | | 2001-11-05 | 1,043,500 | 3.85 | 3.91 | 3.83 | 3.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
