Última Hora: "Nuno Artur Silva já vendeu as Produções Fictícias - Diário de Notícias - Lisboa" Wed, 23 Oct 2019 17:19:00 GMT   "Benfica 2-1 Lyon: Pizzi (com ajuda de outro português) dá a primeira vitória aos encarnados - SAPO Desporto" Wed, 23 Oct 2019 20:54:00 GMT    "Um camião gelado, um rasto em três países, 39 corpos: o ponto da situação de uma ?inimaginável tragédia humana? - Expresso" Wed, 23 Oct 2019 19:05:16 GMT    "27 candidatos do PS chegam ao Parlamento sem que tenham sido eleitos - Jornal i" Tue, 22 Oct 2019 10:38:00 GMT    "Caso do bebé sem rosto. Médico suspenso já foi julgado (e ilibado) - ZAP" Wed, 23 Oct 2019 13:00:48 GMT    "Novo aeroporto de Lisboa poderá ir para Alverca e não para o Montijo - RTP" Wed, 23 Oct 2019 19:32:00 GMT    "Híbridos, protótipos, futurismo e vintage. Já arrancou o salão automóvel de Tóquio - Jornal de Negócios - Portugal" Wed, 23 Oct 2019 10:48:00 GMT    ""Acho ridículo que sejam feitas obras, portas ou não", diz Ventura - ZAP - ZAP" Wed, 23 Oct 2019 10:45:18 GMT    "Marcelo pede mais crescimento. ?Este que temos não chega? - Dinheiro Vivo" Tue, 22 Oct 2019 20:30:00 GMT    "Faz horas a mais? Trabalho em excesso provoca stress e há propostas a favor dos trabalhadores - Correio da Manhã" Wed, 23 Oct 2019 17:24:37 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,040 (-0.85%%) BANCA MPS - [Ticker: BMPS.MI]Gráfico BANCA MPS  Noticias BANCA MPS  Descargar Históricos de Metastock BANCA MPS y Otros  Análisis Técnico BANCA MPS  
Última Transacción4,680Hora de Cotización2017-11-01 - 21:36:00
Variación-0,040 (-0.85%)Rango 52 Semanas[0,000 - 0,000]
Máximo4,710Mínimo4,580
Volumen1.260.583Volumen Medio (3m)0
Demanda / Oferta4,670 x 0 - 4,700 x 0Yield
Cierre Anterior4,720PER0,00%
Apertura4,700EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-033,793.840.0003,923,703,8600:00:00
2000-01-043,917.038.0003,983,703,8000:00:00
2000-01-053,904.749.0003,923,803,8000:00:00
2000-01-063,922.578.0003,963,833,9100:00:00
2000-01-073,892.173.0003,923,803,8500:00:00
2000-01-103,733.340.0003,883,723,8500:00:00
2000-01-113,673.612.0003,753,623,7100:00:00
2000-01-123,633.706.0003,673,593,6700:00:00
2000-01-133,613.128.0003,733,603,6300:00:00
2000-01-143,784.374.0003,803,623,6500:00:00
2000-01-173,692.164.0003,783,663,7600:00:00
2000-01-183,624.662.0003,673,573,6500:00:00
2000-01-193,593.118.0003,623,543,5800:00:00
2000-01-203,612.480.0003,643,513,5700:00:00
2000-01-213,573.456.0003,633,553,5500:00:00
2000-01-243,533.235.0003,593,503,5600:00:00
2000-01-253,522.546.0003,553,453,5300:00:00
2000-01-263,463.017.0003,523,403,4900:00:00
2000-01-273,373.204.0003,453,373,4200:00:00
2000-01-283,352.213.0003,453,323,3900:00:00
2000-01-313,391.606.0003,403,323,3200:00:00
2000-02-013,422.622.0003,493,313,4100:00:00
2000-02-023,442.214.0003,473,373,4200:00:00
2000-02-033,403.235.0003,473,363,4600:00:00
2000-02-043,333.376.0003,433,303,3300:00:00
2000-02-073,322.680.0003,383,303,3200:00:00
2000-02-083,274.670.0003,343,253,3200:00:00
2000-02-093,274.740.0003,403,243,2600:00:00
2000-02-103,444.930.0003,563,273,2800:00:00
2000-02-113,433.130.0003,493,333,4900:00:00
2000-02-143,335.109.0003,353,233,3400:00:00
2000-02-153,203.789.0003,363,203,2900:00:00
2000-02-163,303.368.0003,353,223,2200:00:00
2000-02-173,302.525.0003,383,263,2600:00:00
2000-02-183,283.451.0003,403,273,4000:00:00
2000-02-213,311.695.0003,353,283,3200:00:00
2000-02-223,475.664.0003,473,293,2900:00:00
2000-02-233,392.632.0003,453,343,4400:00:00
2000-02-243,303.308.0003,373,253,3700:00:00
2000-02-253,382.238.0003,403,283,2800:00:00
2000-02-283,303.043.0003,383,273,3200:00:00
2000-02-293,506.120.0003,513,263,3000:00:00
2000-03-013,688.357.0003,703,513,5200:00:00
2000-03-023,865.607.0004,003,553,7000:00:00
2000-03-033,776.826.0003,873,703,8600:00:00
2000-03-063,908.376.0003,923,603,8000:00:00
2000-03-073,645.775.0003,893,513,8500:00:00
2000-03-083,543.398.0003,603,523,5500:00:00
2000-03-093,572.449.0003,673,543,5600:00:00
2000-03-103,502.211.0003,633,503,5600:00:00
2000-03-133,5003,503,503,5000:00:00
2000-03-143,452.405.0003,453,373,4100:00:00
2000-03-153,423.954.0003,663,373,4200:00:00
2000-03-163,523.177.0003,603,403,4200:00:00
2000-03-173,429.900.0003,653,413,6500:00:00
2000-03-203,511.865.0003,533,413,4500:00:00
2000-03-213,491.308.0003,553,443,4600:00:00
2000-03-223,502.683.0003,603,473,4700:00:00
2000-03-233,522.867.0003,523,383,5000:00:00
2000-03-243,532.871.0003,533,433,4700:00:00
2000-03-273,501.257.0003,543,473,4700:00:00
2000-03-283,481.133.0003,513,473,4800:00:00
2000-03-293,542.096.0003,553,433,4800:00:00
2000-03-303,441.919.0003,553,423,4800:00:00
2000-03-313,383.348.0003,493,383,4400:00:00
2000-04-033,332.955.0003,413,323,3900:00:00
2000-04-043,554.571.0003,603,303,3000:00:00
2000-04-053,564.990.0003,623,453,5300:00:00
2000-04-063,512.533.0003,563,453,5200:00:00
2000-04-073,542.044.0003,543,433,4600:00:00
2000-04-103,501.137.0003,503,433,4800:00:00
2000-04-113,461.279.0003,503,443,5000:00:00
2000-04-123,491.781.0003,503,433,4500:00:00
2000-04-133,541.487.0003,543,433,4500:00:00
2000-04-143,405.193.0003,513,393,4700:00:00
2000-04-173,373.438.0003,403,253,2500:00:00
2000-04-183,371.492.0003,393,323,3700:00:00
2000-04-193,313.230.0003,393,283,3900:00:00
2000-04-203,372.293.0003,373,303,3100:00:00
2000-04-213,3703,373,373,3700:00:00
2000-04-243,3703,373,373,3700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters