|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 1,325,300 | 4.20 | 4.27 | 4.16 | 4.26 | 00:00:00 | | 2003-09-09 | 813,500 | 4.28 | 4.28 | 4.17 | 4.18 | 00:00:00 | | 2003-09-10 | 1,197,400 | 4.17 | 4.20 | 4.11 | 4.13 | 00:00:00 | | 2003-09-11 | 1,047,000 | 4.12 | 4.18 | 4.11 | 4.15 | 00:00:00 | | 2003-09-12 | 1,491,200 | 4.15 | 4.17 | 4.06 | 4.07 | 00:00:00 | | 2003-09-15 | 1,608,000 | 4.09 | 4.13 | 4.06 | 4.11 | 00:00:00 | | 2003-09-16 | 1,709,400 | 4.13 | 4.16 | 4.10 | 4.13 | 00:00:00 | | 2003-09-17 | 1,327,400 | 4.16 | 4.22 | 4.16 | 4.19 | 00:00:00 | | 2003-09-18 | 2,490,200 | 4.21 | 4.23 | 4.11 | 4.13 | 00:00:00 | | 2003-09-19 | 2,107,900 | 4.15 | 4.17 | 4.06 | 4.09 | 00:00:00 | | 2003-09-22 | 1,383,400 | 4.08 | 4.08 | 3.98 | 4.02 | 00:00:00 | | 2003-09-23 | 923,200 | 4.05 | 4.08 | 4.02 | 4.06 | 00:00:00 | | 2003-09-24 | 588,300 | 4.04 | 4.08 | 4.01 | 4.01 | 00:00:00 | | 2003-09-25 | 867,200 | 4.00 | 4.09 | 3.98 | 4.08 | 00:00:00 | | 2003-09-26 | 785,800 | 4.05 | 4.08 | 3.99 | 4.03 | 00:00:00 | | 2003-09-29 | 1,329,900 | 4.00 | 4.09 | 4.00 | 4.08 | 00:00:00 | | 2003-09-30 | 1,094,800 | 4.06 | 4.08 | 3.94 | 4.00 | 00:00:00 | | 2003-10-01 | 737,700 | 3.97 | 4.07 | 3.97 | 4.07 | 00:00:00 | | 2003-10-02 | 1,421,600 | 4.06 | 4.13 | 4.06 | 4.06 | 00:00:00 | | 2003-10-03 | 700,000 | 4.06 | 4.12 | 4.06 | 4.12 | 00:00:00 | | 2003-10-06 | 891,500 | 4.14 | 4.17 | 4.09 | 4.16 | 00:00:00 | | 2003-10-07 | 668,200 | 4.13 | 4.16 | 4.09 | 4.14 | 00:00:00 | | 2003-10-08 | 579,200 | 4.13 | 4.16 | 4.10 | 4.13 | 00:00:00 | | 2003-10-09 | 726,200 | 4.12 | 4.15 | 4.08 | 4.08 | 00:00:00 | | 2003-10-10 | 751,400 | 4.09 | 4.12 | 4.08 | 4.08 | 00:00:00 | | 2003-10-13 | 940,800 | 4.08 | 4.14 | 4.07 | 4.14 | 00:00:00 | | 2003-10-14 | 638,700 | 4.15 | 4.15 | 4.10 | 4.13 | 00:00:00 | | 2003-10-15 | 1,483,100 | 4.13 | 4.20 | 4.10 | 4.18 | 00:00:00 | | 2003-10-16 | 581,200 | 4.17 | 4.19 | 4.15 | 4.16 | 00:00:00 | | 2003-10-17 | 1,130,700 | 4.17 | 4.18 | 4.10 | 4.17 | 00:00:00 | | 2003-10-20 | 1,580,500 | 4.16 | 4.23 | 4.15 | 4.23 | 00:00:00 | | 2003-10-21 | 2,604,200 | 4.21 | 4.34 | 4.21 | 4.33 | 00:00:00 | | 2003-10-22 | 1,007,800 | 4.29 | 4.31 | 4.20 | 4.20 | 00:00:00 | | 2003-10-23 | 1,174,000 | 4.19 | 4.24 | 4.15 | 4.20 | 00:00:00 | | 2003-10-24 | 540,100 | 4.21 | 4.24 | 4.19 | 4.22 | 00:00:00 | | 2003-10-27 | 1,328,200 | 4.19 | 4.32 | 4.19 | 4.32 | 00:00:00 | | 2003-10-28 | 1,064,200 | 4.30 | 4.35 | 4.29 | 4.33 | 00:00:00 | | 2003-10-29 | 799,900 | 4.32 | 4.33 | 4.27 | 4.31 | 00:00:00 | | 2003-10-30 | 767,000 | 4.31 | 4.34 | 4.28 | 4.34 | 00:00:00 | | 2003-10-31 | 954,000 | 4.34 | 4.39 | 4.32 | 4.39 | 00:00:00 | | 2003-11-03 | 982,600 | 4.36 | 4.44 | 4.36 | 4.43 | 00:00:00 | | 2003-11-04 | 1,096,800 | 4.44 | 4.44 | 4.33 | 4.35 | 00:00:00 | | 2003-11-05 | 1,307,900 | 4.36 | 4.42 | 4.34 | 4.40 | 00:00:00 | | 2003-11-06 | 510,100 | 4.38 | 4.41 | 4.35 | 4.40 | 00:00:00 | | 2003-11-07 | 987,200 | 4.42 | 4.47 | 4.41 | 4.47 | 00:00:00 | | 2003-11-10 | 1,039,500 | 4.43 | 4.50 | 4.41 | 4.50 | 00:00:00 | | 2003-11-11 | 1,697,500 | 4.46 | 4.48 | 4.36 | 4.36 | 00:00:00 | | 2003-11-12 | 1,316,400 | 4.38 | 4.43 | 4.35 | 4.40 | 00:00:00 | | 2003-11-13 | 997,500 | 4.43 | 4.43 | 4.38 | 4.41 | 00:00:00 | | 2003-11-14 | 1,303,600 | 4.38 | 4.42 | 4.35 | 4.35 | 00:00:00 | | 2003-11-17 | 862,200 | 4.35 | 4.35 | 4.31 | 4.33 | 00:00:00 | | 2003-11-18 | 602,100 | 4.33 | 4.38 | 4.28 | 4.32 | 00:00:00 | | 2003-11-19 | 1,111,700 | 4.31 | 4.38 | 4.29 | 4.38 | 00:00:00 | | 2003-11-20 | 1,051,800 | 4.37 | 4.37 | 4.25 | 4.29 | 00:00:00 | | 2003-11-21 | 802,800 | 4.26 | 4.32 | 4.26 | 4.30 | 00:00:00 | | 2003-11-24 | 1,306,000 | 4.30 | 4.36 | 4.29 | 4.36 | 00:00:00 | | 2003-11-25 | 945,000 | 4.36 | 4.44 | 4.34 | 4.44 | 00:00:00 | | 2003-11-26 | 1,104,800 | 4.43 | 4.45 | 4.35 | 4.42 | 00:00:00 | | 2003-11-27 | 17,144,800 | 4.51 | 4.94 | 4.51 | 4.88 | 00:00:00 | | 2003-11-28 | 12,774,400 | 4.88 | 5.04 | 4.81 | 4.96 | 00:00:00 | | 2003-12-01 | 3,848,300 | 4.99 | 5.00 | 4.88 | 4.91 | 00:00:00 | | 2003-12-02 | 1,988,200 | 4.85 | 4.91 | 4.81 | 4.87 | 00:00:00 | | 2003-12-03 | 2,537,700 | 4.85 | 5.05 | 4.83 | 5.05 | 00:00:00 | | 2003-12-04 | 7,537,400 | 5.00 | 5.40 | 4.97 | 5.33 | 00:00:00 | | 2003-12-05 | 6,865,300 | 5.33 | 5.46 | 5.27 | 5.31 | 00:00:00 | | 2003-12-08 | 1,257,400 | 5.25 | 5.28 | 5.19 | 5.23 | 00:00:00 | | 2003-12-09 | 4,175,900 | 5.25 | 5.34 | 5.06 | 5.11 | 00:00:00 | | 2003-12-10 | 2,036,900 | 5.04 | 5.15 | 5.03 | 5.05 | 00:00:00 | | 2003-12-11 | 1,746,700 | 5.06 | 5.11 | 5.01 | 5.05 | 00:00:00 | | 2003-12-12 | 2,333,800 | 5.11 | 5.11 | 4.93 | 5.00 | 00:00:00 | | 2003-12-15 | 1,930,700 | 5.08 | 5.16 | 5.03 | 5.14 | 00:00:00 | | 2003-12-16 | 3,918,700 | 5.12 | 5.32 | 5.08 | 5.26 | 00:00:00 | | 2003-12-17 | 5,267,700 | 5.33 | 5.45 | 5.31 | 5.44 | 00:00:00 | | 2003-12-18 | 4,497,500 | 5.45 | 5.45 | 5.21 | 5.25 | 00:00:00 | | 2003-12-19 | 3,710,500 | 5.28 | 5.30 | 5.05 | 5.16 | 00:00:00 | | 2003-12-22 | 2,124,400 | 5.05 | 5.13 | 5.04 | 5.06 | 00:00:00 | | 2003-12-23 | 1,529,800 | 5.03 | 5.14 | 5.02 | 5.12 | 00:00:00 | | 2003-12-24 | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 00:00:00 | | 2003-12-25 | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 00:00:00 | | 2003-12-26 | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 00:00:00 | | 2003-12-29 | 806,800 | 5.08 | 5.26 | 5.08 | 5.23 | 00:00:00 | | 2003-12-30 | 616,000 | 5.23 | 5.26 | 5.19 | 5.19 | 00:00:00 | | 2003-12-31 | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 00:00:00 | | 2004-01-01 | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 00:00:00 | | 2004-01-02 | 889,100 | 5.21 | 5.26 | 5.11 | 5.14 | 00:00:00 | | 2004-01-05 | 1,449,900 | 5.15 | 5.24 | 5.14 | 5.24 | 00:00:00 | | 2004-01-06 | 318,900 | 5.21 | 5.27 | 5.19 | 5.27 | 00:00:00 | | 2004-01-07 | 3,186,100 | 5.25 | 5.26 | 5.11 | 5.13 | 00:00:00 | | 2004-01-08 | 1,953,200 | 5.13 | 5.19 | 5.11 | 5.11 | 00:00:00 | | 2004-01-09 | 1,092,200 | 5.15 | 5.21 | 5.12 | 5.19 | 00:00:00 | | 2004-01-12 | 699,800 | 5.18 | 5.19 | 5.10 | 5.14 | 00:00:00 | | 2004-01-13 | 1,060,700 | 5.14 | 5.20 | 5.13 | 5.20 | 00:00:00 | | 2004-01-14 | 1,001,300 | 5.16 | 5.24 | 5.12 | 5.23 | 00:00:00 | | 2004-01-15 | 2,283,600 | 5.21 | 5.39 | 5.19 | 5.35 | 00:00:00 | | 2004-01-16 | 1,395,000 | 5.34 | 5.35 | 5.28 | 5.32 | 00:00:00 | | 2004-01-19 | 1,342,800 | 5.32 | 5.35 | 5.25 | 5.32 | 00:00:00 | | 2004-01-20 | 2,229,400 | 5.34 | 5.42 | 5.30 | 5.32 | 00:00:00 | | 2004-01-21 | 2,921,500 | 5.26 | 5.33 | 5.19 | 5.24 | 00:00:00 | | 2004-01-22 | 1,057,000 | 5.24 | 5.29 | 5.21 | 5.23 | 00:00:00 | | 2004-01-23 | 1,554,900 | 5.27 | 5.34 | 5.24 | 5.31 | 00:00:00 | | 2004-01-26 | 1,761,600 | 5.32 | 5.40 | 5.29 | 5.35 | 00:00:00 | | 2004-01-27 | 6,058,600 | 5.38 | 5.60 | 5.37 | 5.57 | 00:00:00 | | 2004-01-28 | 4,481,200 | 5.55 | 5.70 | 5.47 | 5.50 | 00:00:00 | | 2004-01-29 | 1,759,800 | 5.50 | 5.57 | 5.43 | 5.54 | 00:00:00 | | 2004-01-30 | 2,744,500 | 5.54 | 5.64 | 5.47 | 5.50 | 00:00:00 | | 2004-02-02 | 1,112,600 | 5.54 | 5.55 | 5.44 | 5.51 | 00:00:00 | | 2004-02-03 | 2,682,200 | 5.52 | 5.52 | 5.33 | 5.35 | 00:00:00 | | 2004-02-04 | 1,430,700 | 5.36 | 5.49 | 5.35 | 5.48 | 00:00:00 | | 2004-02-05 | 1,161,300 | 5.46 | 5.49 | 5.34 | 5.34 | 00:00:00 | | 2004-02-06 | 1,249,400 | 5.40 | 5.48 | 5.38 | 5.42 | 00:00:00 | | 2004-02-09 | 716,600 | 5.47 | 5.48 | 5.42 | 5.46 | 00:00:00 | | 2004-02-10 | 632,200 | 5.43 | 5.49 | 5.40 | 5.47 | 00:00:00 | | 2004-02-11 | 4,973,400 | 5.44 | 5.44 | 5.23 | 5.24 | 00:00:00 | | 2004-02-12 | 3,796,300 | 5.26 | 5.30 | 5.15 | 5.17 | 00:00:00 | | 2004-02-13 | 1,683,800 | 5.18 | 5.22 | 5.15 | 5.19 | 00:00:00 | | 2004-02-16 | 1,006,800 | 5.18 | 5.24 | 5.18 | 5.22 | 00:00:00 | | 2004-02-17 | 2,690,900 | 5.22 | 5.24 | 5.14 | 5.17 | 00:00:00 | | 2004-02-18 | 2,821,500 | 5.18 | 5.18 | 5.08 | 5.09 | 00:00:00 | | 2004-02-19 | 2,738,200 | 5.11 | 5.15 | 5.06 | 5.10 | 00:00:00 | | 2004-02-20 | 2,477,600 | 5.07 | 5.09 | 5.02 | 5.04 | 00:00:00 | | 2004-02-23 | 1,733,200 | 5.04 | 5.12 | 5.04 | 5.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
