|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-10-07 | 506,900 | 3.20 | 3.23 | 3.11 | 3.21 | 00:00:00 | 2002-10-08 | 776,300 | 3.22 | 3.31 | 3.19 | 3.31 | 00:00:00 | 2002-10-09 | 1,621,500 | 3.30 | 3.33 | 3.01 | 3.01 | 00:00:00 | 2002-10-10 | 786,600 | 3.00 | 3.15 | 3.00 | 3.15 | 00:00:00 | 2002-10-11 | 1,020,400 | 3.15 | 3.34 | 3.14 | 3.34 | 00:00:00 | 2002-10-14 | 342,700 | 3.38 | 3.38 | 3.21 | 3.27 | 00:00:00 | 2002-10-15 | 991,700 | 3.27 | 3.45 | 3.24 | 3.45 | 00:00:00 | 2002-10-16 | 932,000 | 3.40 | 3.52 | 3.32 | 3.45 | 00:00:00 | 2002-10-17 | 1,296,700 | 3.47 | 3.65 | 3.47 | 3.55 | 00:00:00 | 2002-10-18 | 715,100 | 3.58 | 3.62 | 3.50 | 3.56 | 00:00:00 | 2002-10-21 | 1,232,000 | 3.53 | 3.65 | 3.47 | 3.65 | 00:00:00 | 2002-10-22 | 631,000 | 3.65 | 3.68 | 3.60 | 3.68 | 00:00:00 | 2002-10-23 | 646,400 | 3.67 | 3.67 | 3.40 | 3.42 | 00:00:00 | 2002-10-24 | 775,500 | 3.48 | 3.49 | 3.36 | 3.40 | 00:00:00 | 2002-10-25 | 594,200 | 3.37 | 3.39 | 3.30 | 3.37 | 00:00:00 | 2002-10-28 | 831,200 | 3.35 | 3.43 | 3.32 | 3.32 | 00:00:00 | 2002-10-29 | 701,100 | 3.34 | 3.37 | 3.20 | 3.20 | 00:00:00 | 2002-10-30 | 629,000 | 3.25 | 3.38 | 3.23 | 3.37 | 00:00:00 | 2002-10-31 | 1,043,000 | 3.39 | 3.52 | 3.32 | 3.52 | 00:00:00 | 2002-11-01 | 583,700 | 3.56 | 3.60 | 3.42 | 3.54 | 00:00:00 | 2002-11-04 | 899,800 | 3.50 | 3.66 | 3.50 | 3.66 | 00:00:00 | 2002-11-05 | 1,210,700 | 3.62 | 3.81 | 3.56 | 3.81 | 00:00:00 | 2002-11-06 | 677,000 | 3.83 | 3.83 | 3.65 | 3.72 | 00:00:00 | 2002-11-07 | 474,300 | 3.68 | 3.70 | 3.48 | 3.48 | 00:00:00 | 2002-11-08 | 630,700 | 3.47 | 3.52 | 3.35 | 3.36 | 00:00:00 | 2002-11-11 | 617,700 | 3.35 | 3.42 | 3.27 | 3.27 | 00:00:00 | 2002-11-12 | 671,000 | 3.30 | 3.45 | 3.30 | 3.45 | 00:00:00 | 2002-11-13 | 306,700 | 3.41 | 3.47 | 3.38 | 3.47 | 00:00:00 | 2002-11-14 | 528,300 | 3.41 | 3.49 | 3.38 | 3.49 | 00:00:00 | 2002-11-15 | 474,000 | 3.46 | 3.57 | 3.43 | 3.57 | 00:00:00 | 2002-11-18 | 621,200 | 3.52 | 3.61 | 3.47 | 3.59 | 00:00:00 | 2002-11-19 | 288,500 | 3.55 | 3.59 | 3.51 | 3.55 | 00:00:00 | 2002-11-20 | 494,500 | 3.54 | 3.54 | 3.46 | 3.50 | 00:00:00 | 2002-11-21 | 819,200 | 3.54 | 3.64 | 3.52 | 3.59 | 00:00:00 | 2002-11-22 | 605,400 | 3.60 | 3.66 | 3.56 | 3.62 | 00:00:00 | 2002-11-25 | 474,400 | 3.64 | 3.68 | 3.57 | 3.64 | 00:00:00 | 2002-11-26 | 419,800 | 3.65 | 3.70 | 3.54 | 3.54 | 00:00:00 | 2002-11-27 | 522,700 | 3.53 | 3.67 | 3.53 | 3.65 | 00:00:00 | 2002-11-28 | 1,567,500 | 3.65 | 3.77 | 3.62 | 3.65 | 00:00:00 | 2002-11-29 | 1,136,900 | 3.66 | 3.74 | 3.55 | 3.56 | 00:00:00 | 2002-12-02 | 1,246,200 | 3.58 | 3.70 | 3.58 | 3.64 | 00:00:00 | 2002-12-03 | 753,000 | 3.66 | 3.66 | 3.45 | 3.45 | 00:00:00 | 2002-12-04 | 733,400 | 3.43 | 3.61 | 3.43 | 3.51 | 00:00:00 | 2002-12-05 | 646,300 | 3.53 | 3.61 | 3.41 | 3.41 | 00:00:00 | 2002-12-06 | 678,300 | 3.44 | 3.55 | 3.44 | 3.55 | 00:00:00 | 2002-12-09 | 818,000 | 3.56 | 3.60 | 3.50 | 3.57 | 00:00:00 | 2002-12-10 | 849,700 | 3.59 | 3.61 | 3.47 | 3.47 | 00:00:00 | 2002-12-11 | 1,037,900 | 3.51 | 3.59 | 3.48 | 3.55 | 00:00:00 | 2002-12-12 | 1,194,000 | 3.57 | 3.57 | 3.44 | 3.52 | 00:00:00 | 2002-12-13 | 1,280,700 | 3.50 | 3.50 | 3.39 | 3.39 | 00:00:00 | 2002-12-16 | 1,128,600 | 3.42 | 3.49 | 3.40 | 3.44 | 00:00:00 | 2002-12-17 | 4,435,900 | 3.45 | 3.77 | 3.45 | 3.56 | 00:00:00 | 2002-12-18 | 1,108,600 | 3.57 | 3.60 | 3.49 | 3.53 | 00:00:00 | 2002-12-19 | 1,113,700 | 3.55 | 3.58 | 3.45 | 3.47 | 00:00:00 | 2002-12-20 | 882,200 | 3.47 | 3.53 | 3.46 | 3.48 | 00:00:00 | 2002-12-23 | 269,200 | 3.48 | 3.55 | 3.47 | 3.51 | 00:00:00 | 2002-12-24 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | 2002-12-25 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | 2002-12-26 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | 2002-12-27 | 408,900 | 3.45 | 3.52 | 3.44 | 3.52 | 00:00:00 | 2002-12-30 | 405,700 | 3.48 | 3.53 | 3.46 | 3.47 | 00:00:00 | 2002-12-31 | 0 | 3.47 | 3.47 | 3.47 | 3.47 | 00:00:00 | 2003-01-01 | 0 | 3.47 | 3.47 | 3.47 | 3.47 | 00:00:00 | 2003-01-02 | 588,300 | 3.51 | 3.61 | 3.50 | 3.60 | 00:00:00 | 2003-01-03 | 453,500 | 3.62 | 3.65 | 3.57 | 3.59 | 00:00:00 | 2003-01-06 | 208,300 | 3.63 | 3.65 | 3.60 | 3.65 | 00:00:00 | 2003-01-07 | 616,100 | 3.65 | 3.65 | 3.53 | 3.56 | 00:00:00 | 2003-01-08 | 739,000 | 3.55 | 3.58 | 3.50 | 3.58 | 00:00:00 | 2003-01-09 | 966,700 | 3.56 | 3.63 | 3.52 | 3.58 | 00:00:00 | 2003-01-10 | 873,000 | 3.60 | 3.70 | 3.58 | 3.64 | 00:00:00 | 2003-01-13 | 620,300 | 3.67 | 3.69 | 3.62 | 3.66 | 00:00:00 | 2003-01-14 | 572,100 | 3.68 | 3.69 | 3.62 | 3.64 | 00:00:00 | 2003-01-15 | 594,200 | 3.66 | 3.68 | 3.56 | 3.60 | 00:00:00 | 2003-01-16 | 922,500 | 3.60 | 3.61 | 3.51 | 3.55 | 00:00:00 | 2003-01-17 | 692,000 | 3.56 | 3.56 | 3.42 | 3.48 | 00:00:00 | 2003-01-20 | 295,500 | 3.48 | 3.51 | 3.44 | 3.44 | 00:00:00 | 2003-01-21 | 454,500 | 3.48 | 3.52 | 3.40 | 3.41 | 00:00:00 | 2003-01-22 | 997,600 | 3.41 | 3.43 | 3.32 | 3.40 | 00:00:00 | 2003-01-23 | 1,224,700 | 3.46 | 3.48 | 3.34 | 3.36 | 00:00:00 | 2003-01-24 | 531,400 | 3.36 | 3.39 | 3.32 | 3.34 | 00:00:00 | 2003-01-27 | 497,900 | 3.31 | 3.32 | 3.26 | 3.27 | 00:00:00 | 2003-01-28 | 583,300 | 3.29 | 3.32 | 3.22 | 3.23 | 00:00:00 | 2003-01-29 | 726,300 | 3.23 | 3.28 | 3.17 | 3.17 | 00:00:00 | 2003-01-30 | 659,300 | 3.24 | 3.27 | 3.19 | 3.25 | 00:00:00 | 2003-01-31 | 1,499,000 | 3.21 | 3.40 | 3.21 | 3.32 | 00:00:00 | 2003-02-03 | 1,258,900 | 3.37 | 3.48 | 3.37 | 3.48 | 00:00:00 | 2003-02-04 | 898,600 | 3.43 | 3.44 | 3.34 | 3.34 | 00:00:00 | 2003-02-05 | 907,500 | 3.34 | 3.46 | 3.32 | 3.46 | 00:00:00 | 2003-02-06 | 902,600 | 3.45 | 3.47 | 3.32 | 3.33 | 00:00:00 | 2003-02-07 | 919,400 | 3.36 | 3.45 | 3.32 | 3.43 | 00:00:00 | 2003-02-10 | 450,100 | 3.37 | 3.44 | 3.35 | 3.39 | 00:00:00 | 2003-02-11 | 903,500 | 3.42 | 3.52 | 3.37 | 3.49 | 00:00:00 | 2003-02-12 | 612,300 | 3.47 | 3.48 | 3.39 | 3.39 | 00:00:00 | 2003-02-13 | 1,152,400 | 3.38 | 3.47 | 3.36 | 3.42 | 00:00:00 | 2003-02-14 | 880,400 | 3.42 | 3.50 | 3.39 | 3.50 | 00:00:00 | 2003-02-17 | 635,900 | 3.52 | 3.54 | 3.46 | 3.50 | 00:00:00 | 2003-02-18 | 795,200 | 3.52 | 3.60 | 3.49 | 3.60 | 00:00:00 | 2003-02-19 | 1,181,400 | 3.55 | 3.67 | 3.55 | 3.60 | 00:00:00 | 2003-02-20 | 489,600 | 3.63 | 3.63 | 3.55 | 3.56 | 00:00:00 | 2003-02-21 | 498,200 | 3.56 | 3.61 | 3.55 | 3.61 | 00:00:00 | 2003-02-24 | 371,900 | 3.61 | 3.65 | 3.55 | 3.56 | 00:00:00 | 2003-02-25 | 1,033,800 | 3.55 | 3.55 | 3.44 | 3.46 | 00:00:00 | 2003-02-26 | 907,900 | 3.47 | 3.51 | 3.43 | 3.45 | 00:00:00 | 2003-02-27 | 861,500 | 3.45 | 3.47 | 3.40 | 3.45 | 00:00:00 | 2003-02-28 | 826,200 | 3.45 | 3.61 | 3.40 | 3.61 | 00:00:00 | 2003-03-03 | 601,000 | 3.63 | 3.63 | 3.56 | 3.62 | 00:00:00 | 2003-03-04 | 541,600 | 3.60 | 3.60 | 3.49 | 3.51 | 00:00:00 | 2003-03-05 | 695,600 | 3.47 | 3.59 | 3.46 | 3.50 | 00:00:00 | 2003-03-06 | 686,700 | 3.50 | 3.55 | 3.42 | 3.42 | 00:00:00 | 2003-03-07 | 737,600 | 3.41 | 3.48 | 3.36 | 3.37 | 00:00:00 | 2003-03-10 | 934,100 | 3.39 | 3.47 | 3.30 | 3.31 | 00:00:00 | 2003-03-11 | 887,800 | 3.33 | 3.40 | 3.27 | 3.32 | 00:00:00 | 2003-03-12 | 582,900 | 3.40 | 3.42 | 3.25 | 3.25 | 00:00:00 | 2003-03-13 | 725,400 | 3.30 | 3.38 | 3.30 | 3.37 | 00:00:00 | 2003-03-14 | 1,552,500 | 3.38 | 3.57 | 3.36 | 3.57 | 00:00:00 | 2003-03-17 | 596,300 | 3.46 | 3.59 | 3.42 | 3.55 | 00:00:00 | 2003-03-18 | 1,138,900 | 3.56 | 3.60 | 3.49 | 3.55 | 00:00:00 | 2003-03-19 | 1,137,000 | 3.53 | 3.66 | 3.53 | 3.65 | 00:00:00 | 2003-03-20 | 786,100 | 3.64 | 3.67 | 3.54 | 3.58 | 00:00:00 | 2003-03-21 | 1,157,800 | 3.61 | 3.70 | 3.59 | 3.70 | 00:00:00 | 2003-03-24 | 714,500 | 3.68 | 3.68 | 3.60 | 3.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|