|
 BANCA MPS - [Ticker: BMPS.MI] |     | | Última Transacción | 4,680 | Hora de Cotización | 2017-11-01 - 21:36:00 | | Variación | -0,040 (-0.85%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 4,710 | Mínimo | 4,580 | | Volumen | 1.260.583 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 4,670 x 0 - 4,700 x 0 | Yield | | | Cierre Anterior | 4,720 | PER | 0,00% | | Apertura | 4,700 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BMPS.MI desde 2000-01-01 hasta 2023-11-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3,79 | 3.840.000 | 3,92 | 3,70 | 3,86 | 00:00:00 | | 2000-01-04 | 3,91 | 7.038.000 | 3,98 | 3,70 | 3,80 | 00:00:00 | | 2000-01-05 | 3,90 | 4.749.000 | 3,92 | 3,80 | 3,80 | 00:00:00 | | 2000-01-06 | 3,92 | 2.578.000 | 3,96 | 3,83 | 3,91 | 00:00:00 | | 2000-01-07 | 3,89 | 2.173.000 | 3,92 | 3,80 | 3,85 | 00:00:00 | | 2000-01-10 | 3,73 | 3.340.000 | 3,88 | 3,72 | 3,85 | 00:00:00 | | 2000-01-11 | 3,67 | 3.612.000 | 3,75 | 3,62 | 3,71 | 00:00:00 | | 2000-01-12 | 3,63 | 3.706.000 | 3,67 | 3,59 | 3,67 | 00:00:00 | | 2000-01-13 | 3,61 | 3.128.000 | 3,73 | 3,60 | 3,63 | 00:00:00 | | 2000-01-14 | 3,78 | 4.374.000 | 3,80 | 3,62 | 3,65 | 00:00:00 | | 2000-01-17 | 3,69 | 2.164.000 | 3,78 | 3,66 | 3,76 | 00:00:00 | | 2000-01-18 | 3,62 | 4.662.000 | 3,67 | 3,57 | 3,65 | 00:00:00 | | 2000-01-19 | 3,59 | 3.118.000 | 3,62 | 3,54 | 3,58 | 00:00:00 | | 2000-01-20 | 3,61 | 2.480.000 | 3,64 | 3,51 | 3,57 | 00:00:00 | | 2000-01-21 | 3,57 | 3.456.000 | 3,63 | 3,55 | 3,55 | 00:00:00 | | 2000-01-24 | 3,53 | 3.235.000 | 3,59 | 3,50 | 3,56 | 00:00:00 | | 2000-01-25 | 3,52 | 2.546.000 | 3,55 | 3,45 | 3,53 | 00:00:00 | | 2000-01-26 | 3,46 | 3.017.000 | 3,52 | 3,40 | 3,49 | 00:00:00 | | 2000-01-27 | 3,37 | 3.204.000 | 3,45 | 3,37 | 3,42 | 00:00:00 | | 2000-01-28 | 3,35 | 2.213.000 | 3,45 | 3,32 | 3,39 | 00:00:00 | | 2000-01-31 | 3,39 | 1.606.000 | 3,40 | 3,32 | 3,32 | 00:00:00 | | 2000-02-01 | 3,42 | 2.622.000 | 3,49 | 3,31 | 3,41 | 00:00:00 | | 2000-02-02 | 3,44 | 2.214.000 | 3,47 | 3,37 | 3,42 | 00:00:00 | | 2000-02-03 | 3,40 | 3.235.000 | 3,47 | 3,36 | 3,46 | 00:00:00 | | 2000-02-04 | 3,33 | 3.376.000 | 3,43 | 3,30 | 3,33 | 00:00:00 | | 2000-02-07 | 3,32 | 2.680.000 | 3,38 | 3,30 | 3,32 | 00:00:00 | | 2000-02-08 | 3,27 | 4.670.000 | 3,34 | 3,25 | 3,32 | 00:00:00 | | 2000-02-09 | 3,27 | 4.740.000 | 3,40 | 3,24 | 3,26 | 00:00:00 | | 2000-02-10 | 3,44 | 4.930.000 | 3,56 | 3,27 | 3,28 | 00:00:00 | | 2000-02-11 | 3,43 | 3.130.000 | 3,49 | 3,33 | 3,49 | 00:00:00 | | 2000-02-14 | 3,33 | 5.109.000 | 3,35 | 3,23 | 3,34 | 00:00:00 | | 2000-02-15 | 3,20 | 3.789.000 | 3,36 | 3,20 | 3,29 | 00:00:00 | | 2000-02-16 | 3,30 | 3.368.000 | 3,35 | 3,22 | 3,22 | 00:00:00 | | 2000-02-17 | 3,30 | 2.525.000 | 3,38 | 3,26 | 3,26 | 00:00:00 | | 2000-02-18 | 3,28 | 3.451.000 | 3,40 | 3,27 | 3,40 | 00:00:00 | | 2000-02-21 | 3,31 | 1.695.000 | 3,35 | 3,28 | 3,32 | 00:00:00 | | 2000-02-22 | 3,47 | 5.664.000 | 3,47 | 3,29 | 3,29 | 00:00:00 | | 2000-02-23 | 3,39 | 2.632.000 | 3,45 | 3,34 | 3,44 | 00:00:00 | | 2000-02-24 | 3,30 | 3.308.000 | 3,37 | 3,25 | 3,37 | 00:00:00 | | 2000-02-25 | 3,38 | 2.238.000 | 3,40 | 3,28 | 3,28 | 00:00:00 | | 2000-02-28 | 3,30 | 3.043.000 | 3,38 | 3,27 | 3,32 | 00:00:00 | | 2000-02-29 | 3,50 | 6.120.000 | 3,51 | 3,26 | 3,30 | 00:00:00 | | 2000-03-01 | 3,68 | 8.357.000 | 3,70 | 3,51 | 3,52 | 00:00:00 | | 2000-03-02 | 3,86 | 5.607.000 | 4,00 | 3,55 | 3,70 | 00:00:00 | | 2000-03-03 | 3,77 | 6.826.000 | 3,87 | 3,70 | 3,86 | 00:00:00 | | 2000-03-06 | 3,90 | 8.376.000 | 3,92 | 3,60 | 3,80 | 00:00:00 | | 2000-03-07 | 3,64 | 5.775.000 | 3,89 | 3,51 | 3,85 | 00:00:00 | | 2000-03-08 | 3,54 | 3.398.000 | 3,60 | 3,52 | 3,55 | 00:00:00 | | 2000-03-09 | 3,57 | 2.449.000 | 3,67 | 3,54 | 3,56 | 00:00:00 | | 2000-03-10 | 3,50 | 2.211.000 | 3,63 | 3,50 | 3,56 | 00:00:00 | | 2000-03-13 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2000-03-14 | 3,45 | 2.405.000 | 3,45 | 3,37 | 3,41 | 00:00:00 | | 2000-03-15 | 3,42 | 3.954.000 | 3,66 | 3,37 | 3,42 | 00:00:00 | | 2000-03-16 | 3,52 | 3.177.000 | 3,60 | 3,40 | 3,42 | 00:00:00 | | 2000-03-17 | 3,42 | 9.900.000 | 3,65 | 3,41 | 3,65 | 00:00:00 | | 2000-03-20 | 3,51 | 1.865.000 | 3,53 | 3,41 | 3,45 | 00:00:00 | | 2000-03-21 | 3,49 | 1.308.000 | 3,55 | 3,44 | 3,46 | 00:00:00 | | 2000-03-22 | 3,50 | 2.683.000 | 3,60 | 3,47 | 3,47 | 00:00:00 | | 2000-03-23 | 3,52 | 2.867.000 | 3,52 | 3,38 | 3,50 | 00:00:00 | | 2000-03-24 | 3,53 | 2.871.000 | 3,53 | 3,43 | 3,47 | 00:00:00 | | 2000-03-27 | 3,50 | 1.257.000 | 3,54 | 3,47 | 3,47 | 00:00:00 | | 2000-03-28 | 3,48 | 1.133.000 | 3,51 | 3,47 | 3,48 | 00:00:00 | | 2000-03-29 | 3,54 | 2.096.000 | 3,55 | 3,43 | 3,48 | 00:00:00 | | 2000-03-30 | 3,44 | 1.919.000 | 3,55 | 3,42 | 3,48 | 00:00:00 | | 2000-03-31 | 3,38 | 3.348.000 | 3,49 | 3,38 | 3,44 | 00:00:00 | | 2000-04-03 | 3,33 | 2.955.000 | 3,41 | 3,32 | 3,39 | 00:00:00 | | 2000-04-04 | 3,55 | 4.571.000 | 3,60 | 3,30 | 3,30 | 00:00:00 | | 2000-04-05 | 3,56 | 4.990.000 | 3,62 | 3,45 | 3,53 | 00:00:00 | | 2000-04-06 | 3,51 | 2.533.000 | 3,56 | 3,45 | 3,52 | 00:00:00 | | 2000-04-07 | 3,54 | 2.044.000 | 3,54 | 3,43 | 3,46 | 00:00:00 | | 2000-04-10 | 3,50 | 1.137.000 | 3,50 | 3,43 | 3,48 | 00:00:00 | | 2000-04-11 | 3,46 | 1.279.000 | 3,50 | 3,44 | 3,50 | 00:00:00 | | 2000-04-12 | 3,49 | 1.781.000 | 3,50 | 3,43 | 3,45 | 00:00:00 | | 2000-04-13 | 3,54 | 1.487.000 | 3,54 | 3,43 | 3,45 | 00:00:00 | | 2000-04-14 | 3,40 | 5.193.000 | 3,51 | 3,39 | 3,47 | 00:00:00 | | 2000-04-17 | 3,37 | 3.438.000 | 3,40 | 3,25 | 3,25 | 00:00:00 | | 2000-04-18 | 3,37 | 1.492.000 | 3,39 | 3,32 | 3,37 | 00:00:00 | | 2000-04-19 | 3,31 | 3.230.000 | 3,39 | 3,28 | 3,39 | 00:00:00 | | 2000-04-20 | 3,37 | 2.293.000 | 3,37 | 3,30 | 3,31 | 00:00:00 | | 2000-04-21 | 3,37 | 0 | 3,37 | 3,37 | 3,37 | 00:00:00 | | 2000-04-24 | 3,37 | 0 | 3,37 | 3,37 | 3,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
