|
 BANCA MPS - [Ticker: BMPS.MI] |     | | Last Trade | 4.68 | Last Trade Time | 2017-11-01 - 21:36:00 | | Variation | -0.04 (-0.85%) | Open | 4.70 | | High | 4.71 | Low | 4.58 | | Volume | 1,260,583 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 4.67 x 0 - 4.70 x 0 | | Former Close | 4.72 | 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 | | BMPS.MI quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 3,840,000 | 3.86 | 3.92 | 3.70 | 3.79 | 00:00:00 | | 2000-01-04 | 7,038,000 | 3.80 | 3.98 | 3.70 | 3.91 | 00:00:00 | | 2000-01-05 | 4,749,000 | 3.80 | 3.92 | 3.80 | 3.90 | 00:00:00 | | 2000-01-06 | 2,578,000 | 3.91 | 3.96 | 3.83 | 3.92 | 00:00:00 | | 2000-01-07 | 2,173,000 | 3.85 | 3.92 | 3.80 | 3.89 | 00:00:00 | | 2000-01-10 | 3,340,000 | 3.85 | 3.88 | 3.72 | 3.73 | 00:00:00 | | 2000-01-11 | 3,612,000 | 3.71 | 3.75 | 3.62 | 3.67 | 00:00:00 | | 2000-01-12 | 3,706,000 | 3.67 | 3.67 | 3.59 | 3.63 | 00:00:00 | | 2000-01-13 | 3,128,000 | 3.63 | 3.73 | 3.60 | 3.61 | 00:00:00 | | 2000-01-14 | 4,374,000 | 3.65 | 3.80 | 3.62 | 3.78 | 00:00:00 | | 2000-01-17 | 2,164,000 | 3.76 | 3.78 | 3.66 | 3.69 | 00:00:00 | | 2000-01-18 | 4,662,000 | 3.65 | 3.67 | 3.57 | 3.62 | 00:00:00 | | 2000-01-19 | 3,118,000 | 3.58 | 3.62 | 3.54 | 3.59 | 00:00:00 | | 2000-01-20 | 2,480,000 | 3.57 | 3.64 | 3.51 | 3.61 | 00:00:00 | | 2000-01-21 | 3,456,000 | 3.55 | 3.63 | 3.55 | 3.57 | 00:00:00 | | 2000-01-24 | 3,235,000 | 3.56 | 3.59 | 3.50 | 3.53 | 00:00:00 | | 2000-01-25 | 2,546,000 | 3.53 | 3.55 | 3.45 | 3.52 | 00:00:00 | | 2000-01-26 | 3,017,000 | 3.49 | 3.52 | 3.40 | 3.46 | 00:00:00 | | 2000-01-27 | 3,204,000 | 3.42 | 3.45 | 3.37 | 3.37 | 00:00:00 | | 2000-01-28 | 2,213,000 | 3.39 | 3.45 | 3.32 | 3.35 | 00:00:00 | | 2000-01-31 | 1,606,000 | 3.32 | 3.40 | 3.32 | 3.39 | 00:00:00 | | 2000-02-01 | 2,622,000 | 3.41 | 3.49 | 3.31 | 3.42 | 00:00:00 | | 2000-02-02 | 2,214,000 | 3.42 | 3.47 | 3.37 | 3.44 | 00:00:00 | | 2000-02-03 | 3,235,000 | 3.46 | 3.47 | 3.36 | 3.40 | 00:00:00 | | 2000-02-04 | 3,376,000 | 3.33 | 3.43 | 3.30 | 3.33 | 00:00:00 | | 2000-02-07 | 2,680,000 | 3.32 | 3.38 | 3.30 | 3.32 | 00:00:00 | | 2000-02-08 | 4,670,000 | 3.32 | 3.34 | 3.25 | 3.27 | 00:00:00 | | 2000-02-09 | 4,740,000 | 3.26 | 3.40 | 3.24 | 3.27 | 00:00:00 | | 2000-02-10 | 4,930,000 | 3.28 | 3.56 | 3.27 | 3.44 | 00:00:00 | | 2000-02-11 | 3,130,000 | 3.49 | 3.49 | 3.33 | 3.43 | 00:00:00 | | 2000-02-14 | 5,109,000 | 3.34 | 3.35 | 3.23 | 3.33 | 00:00:00 | | 2000-02-15 | 3,789,000 | 3.29 | 3.36 | 3.20 | 3.20 | 00:00:00 | | 2000-02-16 | 3,368,000 | 3.22 | 3.35 | 3.22 | 3.30 | 00:00:00 | | 2000-02-17 | 2,525,000 | 3.26 | 3.38 | 3.26 | 3.30 | 00:00:00 | | 2000-02-18 | 3,451,000 | 3.40 | 3.40 | 3.27 | 3.28 | 00:00:00 | | 2000-02-21 | 1,695,000 | 3.32 | 3.35 | 3.28 | 3.31 | 00:00:00 | | 2000-02-22 | 5,664,000 | 3.29 | 3.47 | 3.29 | 3.47 | 00:00:00 | | 2000-02-23 | 2,632,000 | 3.44 | 3.45 | 3.34 | 3.39 | 00:00:00 | | 2000-02-24 | 3,308,000 | 3.37 | 3.37 | 3.25 | 3.30 | 00:00:00 | | 2000-02-25 | 2,238,000 | 3.28 | 3.40 | 3.28 | 3.38 | 00:00:00 | | 2000-02-28 | 3,043,000 | 3.32 | 3.38 | 3.27 | 3.30 | 00:00:00 | | 2000-02-29 | 6,120,000 | 3.30 | 3.51 | 3.26 | 3.50 | 00:00:00 | | 2000-03-01 | 8,357,000 | 3.52 | 3.70 | 3.51 | 3.68 | 00:00:00 | | 2000-03-02 | 5,607,000 | 3.70 | 4.00 | 3.55 | 3.86 | 00:00:00 | | 2000-03-03 | 6,826,000 | 3.86 | 3.87 | 3.70 | 3.77 | 00:00:00 | | 2000-03-06 | 8,376,000 | 3.80 | 3.92 | 3.60 | 3.90 | 00:00:00 | | 2000-03-07 | 5,775,000 | 3.85 | 3.89 | 3.51 | 3.64 | 00:00:00 | | 2000-03-08 | 3,398,000 | 3.55 | 3.60 | 3.52 | 3.54 | 00:00:00 | | 2000-03-09 | 2,449,000 | 3.56 | 3.67 | 3.54 | 3.57 | 00:00:00 | | 2000-03-10 | 2,211,000 | 3.56 | 3.63 | 3.50 | 3.50 | 00:00:00 | | 2000-03-13 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2000-03-14 | 2,405,000 | 3.41 | 3.45 | 3.37 | 3.45 | 00:00:00 | | 2000-03-15 | 3,954,000 | 3.42 | 3.66 | 3.37 | 3.42 | 00:00:00 | | 2000-03-16 | 3,177,000 | 3.42 | 3.60 | 3.40 | 3.52 | 00:00:00 | | 2000-03-17 | 9,900,000 | 3.65 | 3.65 | 3.41 | 3.42 | 00:00:00 | | 2000-03-20 | 1,865,000 | 3.45 | 3.53 | 3.41 | 3.51 | 00:00:00 | | 2000-03-21 | 1,308,000 | 3.46 | 3.55 | 3.44 | 3.49 | 00:00:00 | | 2000-03-22 | 2,683,000 | 3.47 | 3.60 | 3.47 | 3.50 | 00:00:00 | | 2000-03-23 | 2,867,000 | 3.50 | 3.52 | 3.38 | 3.52 | 00:00:00 | | 2000-03-24 | 2,871,000 | 3.47 | 3.53 | 3.43 | 3.53 | 00:00:00 | | 2000-03-27 | 1,257,000 | 3.47 | 3.54 | 3.47 | 3.50 | 00:00:00 | | 2000-03-28 | 1,133,000 | 3.48 | 3.51 | 3.47 | 3.48 | 00:00:00 | | 2000-03-29 | 2,096,000 | 3.48 | 3.55 | 3.43 | 3.54 | 00:00:00 | | 2000-03-30 | 1,919,000 | 3.48 | 3.55 | 3.42 | 3.44 | 00:00:00 | | 2000-03-31 | 3,348,000 | 3.44 | 3.49 | 3.38 | 3.38 | 00:00:00 | | 2000-04-03 | 2,955,000 | 3.39 | 3.41 | 3.32 | 3.33 | 00:00:00 | | 2000-04-04 | 4,571,000 | 3.30 | 3.60 | 3.30 | 3.55 | 00:00:00 | | 2000-04-05 | 4,990,000 | 3.53 | 3.62 | 3.45 | 3.56 | 00:00:00 | | 2000-04-06 | 2,533,000 | 3.52 | 3.56 | 3.45 | 3.51 | 00:00:00 | | 2000-04-07 | 2,044,000 | 3.46 | 3.54 | 3.43 | 3.54 | 00:00:00 | | 2000-04-10 | 1,137,000 | 3.48 | 3.50 | 3.43 | 3.50 | 00:00:00 | | 2000-04-11 | 1,279,000 | 3.50 | 3.50 | 3.44 | 3.46 | 00:00:00 | | 2000-04-12 | 1,781,000 | 3.45 | 3.50 | 3.43 | 3.49 | 00:00:00 | | 2000-04-13 | 1,487,000 | 3.45 | 3.54 | 3.43 | 3.54 | 00:00:00 | | 2000-04-14 | 5,193,000 | 3.47 | 3.51 | 3.39 | 3.40 | 00:00:00 | | 2000-04-17 | 3,438,000 | 3.25 | 3.40 | 3.25 | 3.37 | 00:00:00 | | 2000-04-18 | 1,492,000 | 3.37 | 3.39 | 3.32 | 3.37 | 00:00:00 | | 2000-04-19 | 3,230,000 | 3.39 | 3.39 | 3.28 | 3.31 | 00:00:00 | | 2000-04-20 | 2,293,000 | 3.31 | 3.37 | 3.30 | 3.37 | 00:00:00 | | 2000-04-21 | 0 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | | 2000-04-24 | 0 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | | 2000-04-25 | 1,103,000 | 3.32 | 3.42 | 3.32 | 3.41 | 00:00:00 | | 2000-04-26 | 1,494,000 | 3.42 | 3.43 | 3.35 | 3.35 | 00:00:00 | | 2000-04-27 | 2,878,000 | 3.34 | 3.38 | 3.30 | 3.34 | 00:00:00 | | 2000-04-28 | 1,848,000 | 3.36 | 3.41 | 3.33 | 3.40 | 00:00:00 | | 2000-05-01 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2000-05-02 | 1,381,000 | 3.37 | 3.42 | 3.37 | 3.40 | 00:00:00 | | 2000-05-03 | 1,727,000 | 3.41 | 3.45 | 3.39 | 3.39 | 00:00:00 | | 2000-05-04 | 2,007,000 | 3.39 | 3.46 | 3.38 | 3.45 | 00:00:00 | | 2000-05-05 | 1,539,000 | 3.42 | 3.46 | 3.39 | 3.45 | 00:00:00 | | 2000-05-08 | 1,136,000 | 3.45 | 3.46 | 3.41 | 3.42 | 00:00:00 | | 2000-05-09 | 0 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | | 2000-05-10 | 1,070,000 | 3.43 | 3.45 | 3.43 | 3.45 | 00:00:00 | | 2000-05-11 | 1,749,000 | 3.45 | 3.45 | 3.39 | 3.42 | 00:00:00 | | 2000-05-12 | 15,792,000 | 3.44 | 3.57 | 3.40 | 3.55 | 00:00:00 | | 2000-05-15 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2000-05-16 | 5,641,000 | 3.51 | 3.69 | 3.51 | 3.64 | 00:00:00 | | 2000-05-17 | 3,739,000 | 3.60 | 3.70 | 3.59 | 3.67 | 00:00:00 | | 2000-05-18 | 3,317,000 | 3.66 | 3.71 | 3.61 | 3.69 | 00:00:00 | | 2000-05-19 | 4,980,000 | 3.74 | 3.75 | 3.62 | 3.65 | 00:00:00 | | 2000-05-22 | 2,125,000 | 3.58 | 3.61 | 3.48 | 3.57 | 00:00:00 | | 2000-05-23 | 2,104,000 | 3.54 | 3.59 | 3.50 | 3.59 | 00:00:00 | | 2000-05-24 | 1,810,000 | 3.58 | 3.58 | 3.48 | 3.53 | 00:00:00 | | 2000-05-25 | 6,747,000 | 3.53 | 3.77 | 3.53 | 3.75 | 00:00:00 | | 2000-05-26 | 2,541,000 | 3.65 | 3.75 | 3.64 | 3.72 | 00:00:00 | | 2000-05-29 | 0 | 3.72 | 3.72 | 3.72 | 3.72 | 00:00:00 | | 2000-05-30 | 11,586,000 | 3.80 | 3.92 | 3.76 | 3.90 | 00:00:00 | | 2000-05-31 | 5,811,000 | 3.89 | 3.93 | 3.81 | 3.88 | 00:00:00 | | 2000-06-01 | 6,002,000 | 3.90 | 3.97 | 3.84 | 3.86 | 00:00:00 | | 2000-06-02 | 9,753,000 | 3.85 | 4.00 | 3.80 | 3.96 | 00:00:00 | | 2000-06-05 | 4,539,000 | 3.93 | 3.98 | 3.87 | 3.96 | 00:00:00 | | 2000-06-06 | 4,623,000 | 3.92 | 3.98 | 3.88 | 3.97 | 00:00:00 | | 2000-06-07 | 4,711,000 | 3.93 | 4.00 | 3.93 | 4.00 | 00:00:00 | | 2000-06-08 | 6,138,000 | 3.97 | 4.00 | 3.92 | 4.00 | 00:00:00 | | 2000-06-09 | 4,449,000 | 3.95 | 4.01 | 3.93 | 3.99 | 00:00:00 | | 2000-06-12 | 3,898,000 | 3.97 | 4.01 | 3.91 | 3.94 | 00:00:00 | | 2000-06-13 | 4,584,000 | 3.93 | 4.01 | 3.90 | 3.99 | 00:00:00 | | 2000-06-14 | 2,945,000 | 3.98 | 4.06 | 3.96 | 4.00 | 00:00:00 | | 2000-06-15 | 3,312,000 | 4.06 | 4.06 | 3.98 | 4.06 | 00:00:00 | | 2000-06-16 | 7,230,000 | 4.09 | 4.09 | 4.00 | 4.04 | 00:00:00 | | 2000-06-19 | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
