|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 714,500 | 3.68 | 3.68 | 3.60 | 3.60 | 00:00:00 | | 2003-03-25 | 377,800 | 3.57 | 3.62 | 3.51 | 3.61 | 00:00:00 | | 2003-03-26 | 434,600 | 3.62 | 3.65 | 3.57 | 3.64 | 00:00:00 | | 2003-03-27 | 478,100 | 3.57 | 3.62 | 3.56 | 3.57 | 00:00:00 | | 2003-03-28 | 911,600 | 3.59 | 3.61 | 3.49 | 3.50 | 00:00:00 | | 2003-03-31 | 660,200 | 3.45 | 3.50 | 3.42 | 3.50 | 00:00:00 | | 2003-04-01 | 481,800 | 3.47 | 3.51 | 3.43 | 3.50 | 00:00:00 | | 2003-04-02 | 814,600 | 3.51 | 3.67 | 3.51 | 3.60 | 00:00:00 | | 2003-04-03 | 874,600 | 3.63 | 3.68 | 3.60 | 3.68 | 00:00:00 | | 2003-04-04 | 1,683,700 | 3.65 | 3.80 | 3.65 | 3.77 | 00:00:00 | | 2003-04-07 | 1,591,700 | 3.81 | 3.92 | 3.80 | 3.80 | 00:00:00 | | 2003-04-08 | 858,500 | 3.79 | 3.85 | 3.74 | 3.82 | 00:00:00 | | 2003-04-09 | 853,800 | 3.77 | 3.81 | 3.75 | 3.81 | 00:00:00 | | 2003-04-10 | 644,400 | 3.75 | 3.82 | 3.75 | 3.80 | 00:00:00 | | 2003-04-11 | 1,181,000 | 3.81 | 3.81 | 3.72 | 3.73 | 00:00:00 | | 2003-04-14 | 2,804,700 | 3.74 | 3.78 | 3.68 | 3.76 | 00:00:00 | | 2003-04-15 | 1,394,500 | 3.80 | 3.82 | 3.76 | 3.80 | 00:00:00 | | 2003-04-16 | 1,917,300 | 3.81 | 3.83 | 3.72 | 3.78 | 00:00:00 | | 2003-04-17 | 2,987,000 | 3.79 | 3.80 | 3.73 | 3.79 | 00:00:00 | | 2003-04-18 | 0 | 3.79 | 3.79 | 3.79 | 3.79 | 00:00:00 | | 2003-04-21 | 0 | 3.79 | 3.79 | 3.79 | 3.79 | 00:00:00 | | 2003-04-22 | 2,086,900 | 3.73 | 3.74 | 3.65 | 3.68 | 00:00:00 | | 2003-04-23 | 925,800 | 3.71 | 3.77 | 3.69 | 3.73 | 00:00:00 | | 2003-04-24 | 662,200 | 3.71 | 3.74 | 3.69 | 3.69 | 00:00:00 | | 2003-04-25 | 527,400 | 3.70 | 3.72 | 3.61 | 3.61 | 00:00:00 | | 2003-04-28 | 533,100 | 3.61 | 3.71 | 3.61 | 3.68 | 00:00:00 | | 2003-04-29 | 590,700 | 3.69 | 3.74 | 3.68 | 3.70 | 00:00:00 | | 2003-04-30 | 785,100 | 3.73 | 3.73 | 3.68 | 3.73 | 00:00:00 | | 2003-05-01 | 0 | 3.73 | 3.73 | 3.73 | 3.73 | 00:00:00 | | 2003-05-02 | 481,800 | 3.73 | 3.73 | 3.66 | 3.70 | 00:00:00 | | 2003-05-05 | 1,058,400 | 3.71 | 3.78 | 3.70 | 3.73 | 00:00:00 | | 2003-05-06 | 1,334,200 | 3.73 | 3.81 | 3.72 | 3.80 | 00:00:00 | | 2003-05-07 | 1,890,700 | 3.80 | 3.93 | 3.76 | 3.90 | 00:00:00 | | 2003-05-08 | 2,381,400 | 3.90 | 3.94 | 3.80 | 3.81 | 00:00:00 | | 2003-05-09 | 966,300 | 3.83 | 3.86 | 3.75 | 3.78 | 00:00:00 | | 2003-05-12 | 863,000 | 3.78 | 3.78 | 3.65 | 3.70 | 00:00:00 | | 2003-05-13 | 1,133,400 | 3.74 | 3.76 | 3.68 | 3.70 | 00:00:00 | | 2003-05-14 | 1,082,400 | 3.70 | 3.81 | 3.68 | 3.79 | 00:00:00 | | 2003-05-15 | 499,200 | 3.76 | 3.82 | 3.76 | 3.79 | 00:00:00 | | 2003-05-16 | 1,072,300 | 3.83 | 3.85 | 3.80 | 3.85 | 00:00:00 | | 2003-05-19 | 1,059,500 | 3.77 | 3.83 | 3.73 | 3.74 | 00:00:00 | | 2003-05-20 | 1,397,000 | 3.72 | 3.83 | 3.72 | 3.82 | 00:00:00 | | 2003-05-21 | 975,500 | 3.81 | 3.82 | 3.70 | 3.71 | 00:00:00 | | 2003-05-22 | 607,800 | 3.72 | 3.77 | 3.71 | 3.73 | 00:00:00 | | 2003-05-23 | 1,223,800 | 3.75 | 3.81 | 3.69 | 3.73 | 00:00:00 | | 2003-05-26 | 913,000 | 3.75 | 3.77 | 3.70 | 3.73 | 00:00:00 | | 2003-05-27 | 1,033,300 | 3.72 | 3.78 | 3.69 | 3.78 | 00:00:00 | | 2003-05-28 | 829,100 | 3.77 | 3.83 | 3.76 | 3.83 | 00:00:00 | | 2003-05-29 | 739,400 | 3.82 | 3.84 | 3.79 | 3.81 | 00:00:00 | | 2003-05-30 | 1,483,000 | 3.81 | 3.84 | 3.75 | 3.77 | 00:00:00 | | 2003-06-02 | 430,400 | 3.79 | 3.90 | 3.79 | 3.90 | 00:00:00 | | 2003-06-03 | 1,246,300 | 3.88 | 3.90 | 3.74 | 3.80 | 00:00:00 | | 2003-06-04 | 1,271,600 | 3.80 | 3.81 | 3.74 | 3.79 | 00:00:00 | | 2003-06-05 | 1,328,800 | 3.80 | 3.80 | 3.70 | 3.72 | 00:00:00 | | 2003-06-06 | 1,264,500 | 3.73 | 3.80 | 3.72 | 3.77 | 00:00:00 | | 2003-06-09 | 1,395,500 | 3.76 | 3.85 | 3.75 | 3.76 | 00:00:00 | | 2003-06-10 | 2,697,000 | 3.77 | 3.92 | 3.77 | 3.89 | 00:00:00 | | 2003-06-11 | 4,929,400 | 3.91 | 4.07 | 3.89 | 4.03 | 00:00:00 | | 2003-06-12 | 2,730,000 | 4.08 | 4.13 | 3.96 | 4.05 | 00:00:00 | | 2003-06-13 | 1,109,900 | 4.06 | 4.09 | 3.96 | 3.98 | 00:00:00 | | 2003-06-16 | 1,094,400 | 3.95 | 4.03 | 3.95 | 4.03 | 00:00:00 | | 2003-06-17 | 1,002,300 | 4.03 | 4.06 | 4.00 | 4.01 | 00:00:00 | | 2003-06-18 | 856,100 | 4.01 | 4.04 | 3.98 | 4.04 | 00:00:00 | | 2003-06-19 | 1,026,300 | 4.01 | 4.07 | 3.95 | 3.97 | 00:00:00 | | 2003-06-20 | 722,800 | 3.96 | 4.01 | 3.96 | 4.00 | 00:00:00 | | 2003-06-23 | 1,022,800 | 4.00 | 4.00 | 3.94 | 3.94 | 00:00:00 | | 2003-06-24 | 772,500 | 3.95 | 3.98 | 3.90 | 3.98 | 00:00:00 | | 2003-06-25 | 767,600 | 3.96 | 3.96 | 3.87 | 3.92 | 00:00:00 | | 2003-06-26 | 900,500 | 3.88 | 3.92 | 3.87 | 3.87 | 00:00:00 | | 2003-06-27 | 1,197,800 | 3.92 | 3.97 | 3.87 | 3.94 | 00:00:00 | | 2003-06-30 | 1,042,100 | 3.92 | 3.96 | 3.81 | 3.81 | 00:00:00 | | 2003-07-01 | 1,403,000 | 3.84 | 3.85 | 3.70 | 3.72 | 00:00:00 | | 2003-07-02 | 1,784,200 | 3.75 | 3.86 | 3.75 | 3.86 | 00:00:00 | | 2003-07-03 | 1,290,600 | 3.84 | 3.94 | 3.82 | 3.94 | 00:00:00 | | 2003-07-04 | 533,400 | 3.92 | 3.95 | 3.88 | 3.88 | 00:00:00 | | 2003-07-07 | 808,300 | 3.89 | 3.95 | 3.85 | 3.95 | 00:00:00 | | 2003-07-08 | 1,111,500 | 3.92 | 4.04 | 3.88 | 4.02 | 00:00:00 | | 2003-07-09 | 750,700 | 3.98 | 4.00 | 3.96 | 3.97 | 00:00:00 | | 2003-07-10 | 623,400 | 3.97 | 3.97 | 3.90 | 3.91 | 00:00:00 | | 2003-07-11 | 651,100 | 3.88 | 3.98 | 3.88 | 3.98 | 00:00:00 | | 2003-07-14 | 926,200 | 3.98 | 3.98 | 3.91 | 3.95 | 00:00:00 | | 2003-07-15 | 966,300 | 3.96 | 3.97 | 3.90 | 3.90 | 00:00:00 | | 2003-07-16 | 930,500 | 3.90 | 3.98 | 3.88 | 3.98 | 00:00:00 | | 2003-07-17 | 1,854,000 | 3.96 | 4.06 | 3.90 | 4.03 | 00:00:00 | | 2003-07-18 | 1,146,000 | 4.03 | 4.03 | 3.97 | 4.01 | 00:00:00 | | 2003-07-21 | 648,800 | 4.01 | 4.03 | 3.91 | 3.92 | 00:00:00 | | 2003-07-22 | 1,100,300 | 3.93 | 3.97 | 3.90 | 3.96 | 00:00:00 | | 2003-07-23 | 982,700 | 3.97 | 3.97 | 3.87 | 3.88 | 00:00:00 | | 2003-07-24 | 1,202,300 | 3.89 | 3.99 | 3.88 | 3.98 | 00:00:00 | | 2003-07-25 | 1,071,300 | 4.00 | 4.01 | 3.95 | 3.99 | 00:00:00 | | 2003-07-28 | 1,078,600 | 4.00 | 4.06 | 3.98 | 4.06 | 00:00:00 | | 2003-07-29 | 484,500 | 4.03 | 4.05 | 3.96 | 3.98 | 00:00:00 | | 2003-07-30 | 500,300 | 3.97 | 4.02 | 3.95 | 3.96 | 00:00:00 | | 2003-07-31 | 564,600 | 3.97 | 4.03 | 3.96 | 4.00 | 00:00:00 | | 2003-08-01 | 683,800 | 4.02 | 4.04 | 3.98 | 3.98 | 00:00:00 | | 2003-08-04 | 575,400 | 4.00 | 4.03 | 3.96 | 4.03 | 00:00:00 | | 2003-08-05 | 763,000 | 4.03 | 4.03 | 3.96 | 3.96 | 00:00:00 | | 2003-08-06 | 570,100 | 3.98 | 4.00 | 3.93 | 3.97 | 00:00:00 | | 2003-08-07 | 714,000 | 3.99 | 4.01 | 3.92 | 3.95 | 00:00:00 | | 2003-08-08 | 584,300 | 3.96 | 4.00 | 3.92 | 4.00 | 00:00:00 | | 2003-08-11 | 325,800 | 4.00 | 4.00 | 3.95 | 3.97 | 00:00:00 | | 2003-08-12 | 611,700 | 3.96 | 4.03 | 3.95 | 4.03 | 00:00:00 | | 2003-08-13 | 606,200 | 4.00 | 4.04 | 3.99 | 4.00 | 00:00:00 | | 2003-08-14 | 708,200 | 4.01 | 4.06 | 4.00 | 4.06 | 00:00:00 | | 2003-08-15 | 0 | 4.06 | 4.06 | 4.06 | 4.06 | 00:00:00 | | 2003-08-18 | 853,800 | 4.07 | 4.10 | 4.03 | 4.10 | 00:00:00 | | 2003-08-19 | 1,362,200 | 4.10 | 4.16 | 4.07 | 4.16 | 00:00:00 | | 2003-08-20 | 1,572,600 | 4.13 | 4.17 | 4.09 | 4.10 | 00:00:00 | | 2003-08-21 | 838,900 | 4.13 | 4.19 | 4.12 | 4.15 | 00:00:00 | | 2003-08-22 | 420,800 | 4.14 | 4.18 | 4.13 | 4.13 | 00:00:00 | | 2003-08-25 | 589,600 | 4.13 | 4.16 | 4.08 | 4.14 | 00:00:00 | | 2003-08-26 | 1,456,600 | 4.14 | 4.23 | 4.12 | 4.13 | 00:00:00 | | 2003-08-27 | 2,270,000 | 4.16 | 4.30 | 4.16 | 4.27 | 00:00:00 | | 2003-08-28 | 1,502,500 | 4.30 | 4.38 | 4.26 | 4.34 | 00:00:00 | | 2003-08-29 | 1,056,500 | 4.35 | 4.35 | 4.17 | 4.17 | 00:00:00 | | 2003-09-01 | 939,200 | 4.20 | 4.26 | 4.18 | 4.20 | 00:00:00 | | 2003-09-02 | 858,800 | 4.22 | 4.26 | 4.20 | 4.21 | 00:00:00 | | 2003-09-03 | 1,056,800 | 4.23 | 4.32 | 4.22 | 4.30 | 00:00:00 | | 2003-09-04 | 1,604,000 | 4.29 | 4.31 | 4.16 | 4.16 | 00:00:00 | | 2003-09-05 | 1,274,500 | 4.15 | 4.23 | 4.15 | 4.20 | 00:00:00 | | 2003-09-08 | 1,325,300 | 4.20 | 4.27 | 4.16 | 4.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
