|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 2,244,300 | 4.75 | 4.88 | 4.75 | 4.84 | 00:00:00 | | 2002-04-23 | 2,273,100 | 4.88 | 4.89 | 4.76 | 4.84 | 00:00:00 | | 2002-04-24 | 1,853,100 | 4.80 | 4.96 | 4.80 | 4.96 | 00:00:00 | | 2002-04-25 | 577,900 | 4.90 | 4.95 | 4.83 | 4.86 | 00:00:00 | | 2002-04-26 | 1,577,900 | 4.90 | 4.90 | 4.74 | 4.80 | 00:00:00 | | 2002-04-29 | 725,000 | 4.74 | 4.83 | 4.73 | 4.76 | 00:00:00 | | 2002-04-30 | 1,028,700 | 4.76 | 4.86 | 4.71 | 4.86 | 00:00:00 | | 2002-05-01 | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 00:00:00 | | 2002-05-02 | 888,100 | 4.84 | 4.86 | 4.64 | 4.66 | 00:00:00 | | 2002-05-03 | 1,746,600 | 4.66 | 4.83 | 4.66 | 4.70 | 00:00:00 | | 2002-05-06 | 847,400 | 4.70 | 4.82 | 4.65 | 4.70 | 00:00:00 | | 2002-05-07 | 1,602,200 | 4.65 | 4.68 | 4.48 | 4.60 | 00:00:00 | | 2002-05-08 | 711,200 | 4.62 | 4.67 | 4.56 | 4.64 | 00:00:00 | | 2002-05-09 | 757,000 | 4.63 | 4.63 | 4.53 | 4.57 | 00:00:00 | | 2002-05-10 | 936,400 | 4.55 | 4.56 | 4.47 | 4.52 | 00:00:00 | | 2002-05-13 | 361,700 | 4.47 | 4.57 | 4.47 | 4.53 | 00:00:00 | | 2002-05-14 | 787,600 | 4.57 | 4.63 | 4.54 | 4.54 | 00:00:00 | | 2002-05-15 | 988,300 | 4.57 | 4.59 | 4.50 | 4.50 | 00:00:00 | | 2002-05-16 | 1,099,300 | 4.50 | 4.65 | 4.49 | 4.64 | 00:00:00 | | 2002-05-17 | 609,700 | 4.62 | 4.66 | 4.56 | 4.60 | 00:00:00 | | 2002-05-20 | 381,300 | 4.55 | 4.63 | 4.53 | 4.60 | 00:00:00 | | 2002-05-21 | 595,000 | 4.59 | 4.59 | 4.54 | 4.57 | 00:00:00 | | 2002-05-22 | 991,900 | 4.54 | 4.59 | 4.45 | 4.59 | 00:00:00 | | 2002-05-23 | 667,800 | 4.54 | 4.58 | 4.45 | 4.48 | 00:00:00 | | 2002-05-24 | 696,900 | 4.49 | 4.52 | 4.44 | 4.44 | 00:00:00 | | 2002-05-27 | 384,400 | 4.45 | 4.50 | 4.44 | 4.49 | 00:00:00 | | 2002-05-28 | 778,600 | 4.46 | 4.52 | 4.44 | 4.44 | 00:00:00 | | 2002-05-29 | 428,500 | 4.46 | 4.49 | 4.43 | 4.45 | 00:00:00 | | 2002-05-30 | 429,600 | 4.46 | 4.49 | 4.40 | 4.46 | 00:00:00 | | 2002-05-31 | 740,700 | 4.44 | 4.46 | 4.40 | 4.44 | 00:00:00 | | 2002-06-03 | 646,500 | 4.40 | 4.45 | 4.40 | 4.42 | 00:00:00 | | 2002-06-04 | 1,111,600 | 4.37 | 4.39 | 4.30 | 4.30 | 00:00:00 | | 2002-06-05 | 619,300 | 4.34 | 4.41 | 4.31 | 4.41 | 00:00:00 | | 2002-06-06 | 477,500 | 4.41 | 4.41 | 4.32 | 4.39 | 00:00:00 | | 2002-06-07 | 542,100 | 4.33 | 4.35 | 4.28 | 4.30 | 00:00:00 | | 2002-06-10 | 562,300 | 4.33 | 4.36 | 4.30 | 4.35 | 00:00:00 | | 2002-06-11 | 499,100 | 4.34 | 4.42 | 4.32 | 4.42 | 00:00:00 | | 2002-06-12 | 583,600 | 4.40 | 4.44 | 4.36 | 4.44 | 00:00:00 | | 2002-06-13 | 541,500 | 4.44 | 4.44 | 4.29 | 4.29 | 00:00:00 | | 2002-06-14 | 1,525,900 | 4.29 | 4.32 | 4.02 | 4.13 | 00:00:00 | | 2002-06-17 | 592,300 | 4.13 | 4.23 | 4.12 | 4.20 | 00:00:00 | | 2002-06-18 | 577,500 | 4.21 | 4.25 | 4.17 | 4.24 | 00:00:00 | | 2002-06-19 | 548,100 | 4.20 | 4.22 | 4.12 | 4.20 | 00:00:00 | | 2002-06-20 | 1,180,500 | 4.14 | 4.19 | 4.03 | 4.03 | 00:00:00 | | 2002-06-21 | 574,000 | 4.03 | 4.11 | 3.97 | 4.00 | 00:00:00 | | 2002-06-24 | 682,600 | 4.01 | 4.05 | 3.93 | 3.94 | 00:00:00 | | 2002-06-25 | 558,100 | 3.97 | 4.08 | 3.95 | 4.08 | 00:00:00 | | 2002-06-26 | 1,096,300 | 3.95 | 4.01 | 3.86 | 3.98 | 00:00:00 | | 2002-06-27 | 540,200 | 3.97 | 4.06 | 3.96 | 4.04 | 00:00:00 | | 2002-06-28 | 455,400 | 4.07 | 4.12 | 4.04 | 4.12 | 00:00:00 | | 2002-07-01 | 226,400 | 4.10 | 4.13 | 4.02 | 4.06 | 00:00:00 | | 2002-07-02 | 354,100 | 4.06 | 4.09 | 3.96 | 3.96 | 00:00:00 | | 2002-07-03 | 742,100 | 3.95 | 3.99 | 3.87 | 3.89 | 00:00:00 | | 2002-07-04 | 912,100 | 3.91 | 3.94 | 3.80 | 3.85 | 00:00:00 | | 2002-07-05 | 446,400 | 3.84 | 3.95 | 3.84 | 3.94 | 00:00:00 | | 2002-07-08 | 305,900 | 3.95 | 3.98 | 3.86 | 3.98 | 00:00:00 | | 2002-07-09 | 410,900 | 3.92 | 3.99 | 3.91 | 3.98 | 00:00:00 | | 2002-07-10 | 567,500 | 3.92 | 3.94 | 3.85 | 3.85 | 00:00:00 | | 2002-07-11 | 643,200 | 3.86 | 3.86 | 3.78 | 3.81 | 00:00:00 | | 2002-07-12 | 850,500 | 3.87 | 3.87 | 3.68 | 3.71 | 00:00:00 | | 2002-07-15 | 739,300 | 3.70 | 3.70 | 3.61 | 3.69 | 00:00:00 | | 2002-07-16 | 891,500 | 3.67 | 3.70 | 3.58 | 3.68 | 00:00:00 | | 2002-07-17 | 728,000 | 3.67 | 3.75 | 3.58 | 3.70 | 00:00:00 | | 2002-07-18 | 652,200 | 3.71 | 3.82 | 3.66 | 3.77 | 00:00:00 | | 2002-07-19 | 797,400 | 3.74 | 3.74 | 3.60 | 3.62 | 00:00:00 | | 2002-07-22 | 1,177,900 | 3.63 | 3.63 | 3.52 | 3.53 | 00:00:00 | | 2002-07-23 | 837,200 | 3.59 | 3.64 | 3.52 | 3.58 | 00:00:00 | | 2002-07-24 | 1,077,100 | 3.54 | 3.62 | 3.46 | 3.62 | 00:00:00 | | 2002-07-25 | 929,400 | 3.63 | 3.70 | 3.48 | 3.54 | 00:00:00 | | 2002-07-26 | 715,100 | 3.50 | 3.63 | 3.49 | 3.57 | 00:00:00 | | 2002-07-29 | 746,900 | 3.64 | 3.80 | 3.61 | 3.80 | 00:00:00 | | 2002-07-30 | 870,800 | 3.87 | 3.95 | 3.80 | 3.95 | 00:00:00 | | 2002-07-31 | 1,398,600 | 3.86 | 4.11 | 3.86 | 4.11 | 00:00:00 | | 2002-08-01 | 870,400 | 4.11 | 4.14 | 3.93 | 3.93 | 00:00:00 | | 2002-08-02 | 533,100 | 3.95 | 3.97 | 3.76 | 3.79 | 00:00:00 | | 2002-08-05 | 605,700 | 3.82 | 3.84 | 3.67 | 3.70 | 00:00:00 | | 2002-08-06 | 1,014,900 | 3.68 | 3.87 | 3.64 | 3.81 | 00:00:00 | | 2002-08-07 | 1,028,800 | 3.83 | 3.94 | 3.78 | 3.85 | 00:00:00 | | 2002-08-08 | 616,800 | 3.90 | 3.93 | 3.82 | 3.87 | 00:00:00 | | 2002-08-09 | 293,300 | 3.92 | 3.93 | 3.85 | 3.89 | 00:00:00 | | 2002-08-12 | 355,000 | 3.85 | 3.86 | 3.79 | 3.80 | 00:00:00 | | 2002-08-13 | 556,700 | 3.80 | 3.82 | 3.68 | 3.74 | 00:00:00 | | 2002-08-14 | 481,700 | 3.67 | 3.70 | 3.67 | 3.68 | 00:00:00 | | 2002-08-15 | 0 | 3.68 | 3.68 | 3.68 | 3.68 | 00:00:00 | | 2002-08-16 | 240,600 | 3.73 | 3.79 | 3.73 | 3.79 | 00:00:00 | | 2002-08-19 | 469,200 | 3.76 | 3.95 | 3.76 | 3.95 | 00:00:00 | | 2002-08-20 | 404,800 | 3.96 | 3.97 | 3.87 | 3.94 | 00:00:00 | | 2002-08-21 | 502,600 | 3.97 | 4.04 | 3.93 | 3.95 | 00:00:00 | | 2002-08-22 | 517,900 | 3.99 | 4.07 | 3.97 | 4.04 | 00:00:00 | | 2002-08-23 | 587,200 | 4.06 | 4.08 | 3.98 | 4.01 | 00:00:00 | | 2002-08-26 | 629,300 | 4.05 | 4.15 | 4.05 | 4.12 | 00:00:00 | | 2002-08-27 | 1,243,700 | 4.13 | 4.25 | 4.13 | 4.25 | 00:00:00 | | 2002-08-28 | 527,400 | 4.18 | 4.22 | 4.14 | 4.14 | 00:00:00 | | 2002-08-29 | 800,800 | 4.13 | 4.15 | 4.03 | 4.03 | 00:00:00 | | 2002-08-30 | 373,500 | 4.07 | 4.10 | 4.01 | 4.01 | 00:00:00 | | 2002-09-02 | 280,700 | 4.01 | 4.09 | 4.00 | 4.05 | 00:00:00 | | 2002-09-03 | 1,061,200 | 4.03 | 4.03 | 3.91 | 3.93 | 00:00:00 | | 2002-09-04 | 2,088,900 | 3.96 | 3.96 | 3.76 | 3.80 | 00:00:00 | | 2002-09-05 | 1,035,900 | 3.81 | 3.87 | 3.68 | 3.68 | 00:00:00 | | 2002-09-06 | 978,300 | 3.70 | 3.90 | 3.70 | 3.90 | 00:00:00 | | 2002-09-09 | 305,900 | 3.85 | 3.88 | 3.76 | 3.77 | 00:00:00 | | 2002-09-10 | 882,900 | 3.78 | 3.95 | 3.78 | 3.95 | 00:00:00 | | 2002-09-11 | 411,500 | 3.95 | 3.95 | 3.88 | 3.94 | 00:00:00 | | 2002-09-12 | 252,700 | 3.90 | 3.91 | 3.80 | 3.80 | 00:00:00 | | 2002-09-13 | 432,500 | 3.81 | 3.83 | 3.74 | 3.75 | 00:00:00 | | 2002-09-16 | 289,300 | 3.77 | 3.80 | 3.72 | 3.75 | 00:00:00 | | 2002-09-17 | 734,100 | 3.83 | 3.83 | 3.66 | 3.67 | 00:00:00 | | 2002-09-18 | 291,500 | 3.66 | 3.68 | 3.60 | 3.62 | 00:00:00 | | 2002-09-19 | 396,600 | 3.63 | 3.70 | 3.56 | 3.61 | 00:00:00 | | 2002-09-20 | 1,120,300 | 3.61 | 3.61 | 3.51 | 3.51 | 00:00:00 | | 2002-09-23 | 728,600 | 3.55 | 3.56 | 3.42 | 3.43 | 00:00:00 | | 2002-09-24 | 1,012,600 | 3.42 | 3.45 | 3.34 | 3.38 | 00:00:00 | | 2002-09-25 | 504,700 | 3.35 | 3.56 | 3.34 | 3.38 | 00:00:00 | | 2002-09-26 | 1,259,700 | 3.50 | 3.50 | 3.35 | 3.44 | 00:00:00 | | 2002-09-27 | 1,084,400 | 3.39 | 3.41 | 3.29 | 3.34 | 00:00:00 | | 2002-09-30 | 908,000 | 3.22 | 3.28 | 3.18 | 3.18 | 00:00:00 | | 2002-10-01 | 1,197,200 | 3.20 | 3.36 | 3.16 | 3.35 | 00:00:00 | | 2002-10-02 | 744,500 | 3.42 | 3.42 | 3.27 | 3.35 | 00:00:00 | | 2002-10-03 | 620,500 | 3.28 | 3.39 | 3.27 | 3.30 | 00:00:00 | | 2002-10-04 | 852,300 | 3.28 | 3.33 | 3.18 | 3.19 | 00:00:00 | | 2002-10-07 | 506,900 | 3.20 | 3.23 | 3.11 | 3.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
