|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 1,043,500 | 3.85 | 3.91 | 3.83 | 3.88 | 00:00:00 | | 2001-11-06 | 689,000 | 3.87 | 3.89 | 3.78 | 3.81 | 00:00:00 | | 2001-11-07 | 809,000 | 3.77 | 3.89 | 3.77 | 3.84 | 00:00:00 | | 2001-11-08 | 814,500 | 3.84 | 3.87 | 3.76 | 3.76 | 00:00:00 | | 2001-11-09 | 847,400 | 3.79 | 3.81 | 3.67 | 3.70 | 00:00:00 | | 2001-11-12 | 948,500 | 3.72 | 3.76 | 3.60 | 3.60 | 00:00:00 | | 2001-11-13 | 921,800 | 3.67 | 3.71 | 3.66 | 3.68 | 00:00:00 | | 2001-11-14 | 1,309,200 | 3.73 | 3.77 | 3.65 | 3.68 | 00:00:00 | | 2001-11-15 | 699,000 | 3.70 | 3.72 | 3.66 | 3.68 | 00:00:00 | | 2001-11-16 | 1,176,000 | 3.68 | 3.72 | 3.62 | 3.65 | 00:00:00 | | 2001-11-19 | 2,564,800 | 3.67 | 3.99 | 3.67 | 3.95 | 00:00:00 | | 2001-11-20 | 3,049,600 | 3.91 | 4.19 | 3.85 | 3.90 | 00:00:00 | | 2001-11-21 | 1,299,400 | 3.91 | 4.04 | 3.90 | 3.94 | 00:00:00 | | 2001-11-22 | 572,200 | 3.94 | 3.99 | 3.90 | 3.94 | 00:00:00 | | 2001-11-23 | 417,900 | 3.97 | 3.98 | 3.89 | 3.93 | 00:00:00 | | 2001-11-26 | 1,548,900 | 4.00 | 4.09 | 3.98 | 4.02 | 00:00:00 | | 2001-11-27 | 1,108,500 | 4.06 | 4.07 | 3.84 | 3.95 | 00:00:00 | | 2001-11-28 | 930,500 | 3.92 | 3.99 | 3.89 | 3.98 | 00:00:00 | | 2001-11-29 | 1,051,000 | 3.94 | 3.99 | 3.88 | 3.93 | 00:00:00 | | 2001-11-30 | 1,337,100 | 3.83 | 3.95 | 3.83 | 3.92 | 00:00:00 | | 2001-12-03 | 391,400 | 3.88 | 3.92 | 3.84 | 3.88 | 00:00:00 | | 2001-12-04 | 631,100 | 3.86 | 3.93 | 3.86 | 3.92 | 00:00:00 | | 2001-12-05 | 866,400 | 3.93 | 3.98 | 3.90 | 3.98 | 00:00:00 | | 2001-12-06 | 1,080,500 | 3.99 | 4.01 | 3.89 | 3.94 | 00:00:00 | | 2001-12-07 | 927,300 | 3.91 | 4.09 | 3.91 | 4.03 | 00:00:00 | | 2001-12-10 | 691,300 | 4.03 | 4.03 | 3.92 | 3.92 | 00:00:00 | | 2001-12-11 | 1,381,100 | 3.91 | 3.93 | 3.83 | 3.91 | 00:00:00 | | 2001-12-12 | 668,300 | 3.89 | 3.92 | 3.85 | 3.89 | 00:00:00 | | 2001-12-13 | 1,289,300 | 3.84 | 3.87 | 3.76 | 3.85 | 00:00:00 | | 2001-12-14 | 757,600 | 3.83 | 3.86 | 3.77 | 3.85 | 00:00:00 | | 2001-12-17 | 569,100 | 3.82 | 3.86 | 3.79 | 3.84 | 00:00:00 | | 2001-12-18 | 554,900 | 3.83 | 3.85 | 3.78 | 3.81 | 00:00:00 | | 2001-12-19 | 667,500 | 3.83 | 3.83 | 3.75 | 3.78 | 00:00:00 | | 2001-12-20 | 460,700 | 3.79 | 3.80 | 3.74 | 3.77 | 00:00:00 | | 2001-12-21 | 621,300 | 3.73 | 3.90 | 3.73 | 3.87 | 00:00:00 | | 2001-12-24 | 0 | 3.87 | 3.87 | 3.87 | 3.87 | 00:00:00 | | 2001-12-25 | 0 | 3.87 | 3.87 | 3.87 | 3.87 | 00:00:00 | | 2001-12-26 | 0 | 3.87 | 3.87 | 3.87 | 3.87 | 00:00:00 | | 2001-12-27 | 534,000 | 3.94 | 3.94 | 3.88 | 3.91 | 00:00:00 | | 2001-12-28 | 252,600 | 3.92 | 3.92 | 3.86 | 3.92 | 00:00:00 | | 2001-12-31 | 0 | 3.92 | 3.92 | 3.92 | 3.92 | 00:00:00 | | 2002-01-01 | 0 | 3.92 | 3.92 | 3.92 | 3.92 | 00:00:00 | | 2002-01-02 | 284,600 | 3.88 | 3.93 | 3.88 | 3.89 | 00:00:00 | | 2002-01-03 | 1,043,100 | 3.92 | 4.03 | 3.90 | 4.02 | 00:00:00 | | 2002-01-04 | 1,006,300 | 4.05 | 4.08 | 4.00 | 4.02 | 00:00:00 | | 2002-01-07 | 612,100 | 4.05 | 4.07 | 3.98 | 4.06 | 00:00:00 | | 2002-01-08 | 846,700 | 4.03 | 4.04 | 3.97 | 3.98 | 00:00:00 | | 2002-01-09 | 683,800 | 3.98 | 4.03 | 3.95 | 4.03 | 00:00:00 | | 2002-01-10 | 576,500 | 4.01 | 4.01 | 3.95 | 3.99 | 00:00:00 | | 2002-01-11 | 428,900 | 3.96 | 3.98 | 3.92 | 3.93 | 00:00:00 | | 2002-01-14 | 341,300 | 3.92 | 3.95 | 3.91 | 3.93 | 00:00:00 | | 2002-01-15 | 756,000 | 3.90 | 3.93 | 3.87 | 3.88 | 00:00:00 | | 2002-01-16 | 518,200 | 3.88 | 3.93 | 3.87 | 3.91 | 00:00:00 | | 2002-01-17 | 477,700 | 3.90 | 3.94 | 3.90 | 3.92 | 00:00:00 | | 2002-01-18 | 506,200 | 3.91 | 3.96 | 3.90 | 3.92 | 00:00:00 | | 2002-01-21 | 1,057,300 | 3.95 | 3.96 | 3.90 | 3.95 | 00:00:00 | | 2002-01-22 | 576,800 | 3.92 | 3.99 | 3.92 | 3.97 | 00:00:00 | | 2002-01-23 | 2,809,800 | 3.94 | 4.12 | 3.93 | 4.12 | 00:00:00 | | 2002-01-24 | 917,300 | 4.12 | 4.12 | 4.07 | 4.08 | 00:00:00 | | 2002-01-25 | 838,800 | 4.08 | 4.10 | 4.02 | 4.02 | 00:00:00 | | 2002-01-28 | 1,248,300 | 4.05 | 4.15 | 4.04 | 4.15 | 00:00:00 | | 2002-01-29 | 3,686,000 | 4.16 | 4.42 | 4.14 | 4.37 | 00:00:00 | | 2002-01-30 | 1,455,600 | 4.30 | 4.43 | 4.26 | 4.26 | 00:00:00 | | 2002-01-31 | 1,092,200 | 4.36 | 4.44 | 4.32 | 4.44 | 00:00:00 | | 2002-02-01 | 1,093,500 | 4.40 | 4.47 | 4.28 | 4.30 | 00:00:00 | | 2002-02-04 | 605,400 | 4.27 | 4.32 | 4.22 | 4.32 | 00:00:00 | | 2002-02-05 | 1,458,900 | 4.27 | 4.27 | 4.15 | 4.18 | 00:00:00 | | 2002-02-06 | 1,829,900 | 4.17 | 4.18 | 4.06 | 4.10 | 00:00:00 | | 2002-02-07 | 1,167,900 | 4.05 | 4.23 | 4.05 | 4.21 | 00:00:00 | | 2002-02-08 | 1,579,400 | 4.22 | 4.35 | 4.22 | 4.35 | 00:00:00 | | 2002-02-11 | 1,469,900 | 4.35 | 4.35 | 4.22 | 4.31 | 00:00:00 | | 2002-02-12 | 1,402,900 | 4.27 | 4.30 | 4.16 | 4.17 | 00:00:00 | | 2002-02-13 | 752,000 | 4.16 | 4.29 | 4.15 | 4.29 | 00:00:00 | | 2002-02-14 | 425,700 | 4.29 | 4.30 | 4.21 | 4.26 | 00:00:00 | | 2002-02-15 | 624,300 | 4.21 | 4.28 | 4.13 | 4.28 | 00:00:00 | | 2002-02-18 | 514,100 | 4.25 | 4.30 | 4.23 | 4.23 | 00:00:00 | | 2002-02-19 | 855,700 | 4.26 | 4.26 | 4.10 | 4.17 | 00:00:00 | | 2002-02-20 | 1,011,800 | 4.16 | 4.23 | 4.13 | 4.14 | 00:00:00 | | 2002-02-21 | 399,300 | 4.24 | 4.24 | 4.17 | 4.22 | 00:00:00 | | 2002-02-22 | 483,600 | 4.20 | 4.25 | 4.15 | 4.25 | 00:00:00 | | 2002-02-25 | 579,200 | 4.25 | 4.25 | 4.13 | 4.17 | 00:00:00 | | 2002-02-26 | 680,700 | 4.20 | 4.23 | 4.16 | 4.20 | 00:00:00 | | 2002-02-27 | 1,887,500 | 4.21 | 4.30 | 4.20 | 4.25 | 00:00:00 | | 2002-02-28 | 953,100 | 4.26 | 4.33 | 4.23 | 4.33 | 00:00:00 | | 2002-03-01 | 1,520,900 | 4.33 | 4.44 | 4.31 | 4.42 | 00:00:00 | | 2002-03-04 | 2,491,200 | 4.50 | 4.58 | 4.46 | 4.53 | 00:00:00 | | 2002-03-05 | 1,881,800 | 4.50 | 4.50 | 4.35 | 4.38 | 00:00:00 | | 2002-03-06 | 1,043,000 | 4.40 | 4.40 | 4.32 | 4.36 | 00:00:00 | | 2002-03-07 | 2,525,000 | 4.39 | 4.41 | 4.34 | 4.37 | 00:00:00 | | 2002-03-08 | 5,012,700 | 4.35 | 4.35 | 4.18 | 4.19 | 00:00:00 | | 2002-03-11 | 1,908,100 | 4.25 | 4.32 | 4.23 | 4.27 | 00:00:00 | | 2002-03-12 | 1,511,300 | 4.29 | 4.32 | 4.25 | 4.30 | 00:00:00 | | 2002-03-13 | 2,547,200 | 4.32 | 4.44 | 4.31 | 4.37 | 00:00:00 | | 2002-03-14 | 4,538,400 | 4.21 | 4.41 | 4.19 | 4.37 | 00:00:00 | | 2002-03-15 | 3,374,300 | 4.34 | 4.41 | 4.31 | 4.36 | 00:00:00 | | 2002-03-18 | 1,293,700 | 4.31 | 4.36 | 4.29 | 4.29 | 00:00:00 | | 2002-03-19 | 1,552,100 | 4.30 | 4.32 | 4.26 | 4.30 | 00:00:00 | | 2002-03-20 | 1,299,000 | 4.29 | 4.29 | 4.20 | 4.23 | 00:00:00 | | 2002-03-21 | 2,317,500 | 4.21 | 4.25 | 4.11 | 4.11 | 00:00:00 | | 2002-03-22 | 1,004,400 | 4.16 | 4.19 | 4.09 | 4.19 | 00:00:00 | | 2002-03-25 | 1,027,000 | 4.19 | 4.22 | 4.15 | 4.18 | 00:00:00 | | 2002-03-26 | 757,800 | 4.16 | 4.19 | 4.15 | 4.16 | 00:00:00 | | 2002-03-27 | 653,000 | 4.20 | 4.20 | 4.13 | 4.17 | 00:00:00 | | 2002-03-28 | 0 | 4.17 | 4.17 | 4.17 | 4.17 | 00:00:00 | | 2002-03-29 | 0 | 4.17 | 4.17 | 4.17 | 4.17 | 00:00:00 | | 2002-04-01 | 0 | 4.17 | 4.17 | 4.17 | 4.17 | 00:00:00 | | 2002-04-02 | 1,254,600 | 4.27 | 4.35 | 4.27 | 4.28 | 00:00:00 | | 2002-04-03 | 725,400 | 4.28 | 4.30 | 4.26 | 4.29 | 00:00:00 | | 2002-04-04 | 2,406,800 | 4.30 | 4.39 | 4.28 | 4.37 | 00:00:00 | | 2002-04-05 | 787,600 | 4.37 | 4.42 | 4.33 | 4.35 | 00:00:00 | | 2002-04-08 | 1,448,100 | 4.35 | 4.37 | 4.29 | 4.30 | 00:00:00 | | 2002-04-09 | 1,282,200 | 4.30 | 4.36 | 4.28 | 4.35 | 00:00:00 | | 2002-04-10 | 1,654,200 | 4.35 | 4.35 | 4.29 | 4.33 | 00:00:00 | | 2002-04-11 | 1,733,800 | 4.34 | 4.41 | 4.33 | 4.41 | 00:00:00 | | 2002-04-12 | 5,089,200 | 4.39 | 4.57 | 4.37 | 4.55 | 00:00:00 | | 2002-04-15 | 3,547,200 | 4.55 | 4.71 | 4.55 | 4.65 | 00:00:00 | | 2002-04-16 | 1,147,600 | 4.65 | 4.68 | 4.59 | 4.67 | 00:00:00 | | 2002-04-17 | 822,900 | 4.65 | 4.68 | 4.60 | 4.61 | 00:00:00 | | 2002-04-18 | 1,031,900 | 4.60 | 4.68 | 4.59 | 4.68 | 00:00:00 | | 2002-04-19 | 1,811,600 | 4.65 | 4.80 | 4.63 | 4.78 | 00:00:00 | | 2002-04-22 | 2,244,300 | 4.75 | 4.88 | 4.75 | 4.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
