|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 1,90 | 16.607.600 | 1,93 | 1,82 | 1,87 | 00:00:00 | | 2002-10-08 | 1,89 | 9.767.700 | 1,96 | 1,87 | 1,91 | 00:00:00 | | 2002-10-09 | 1,77 | 13.155.900 | 1,93 | 1,73 | 1,91 | 00:00:00 | | 2002-10-10 | 1,89 | 15.425.100 | 1,89 | 1,74 | 1,75 | 00:00:00 | | 2002-10-11 | 2,05 | 24.862.000 | 2,07 | 1,93 | 1,96 | 00:00:00 | | 2002-10-14 | 2,01 | 8.492.000 | 2,09 | 2,01 | 2,06 | 00:00:00 | | 2002-10-15 | 2,11 | 14.182.800 | 2,20 | 2,05 | 2,07 | 00:00:00 | | 2002-10-16 | 2,19 | 15.215.300 | 2,24 | 2,10 | 2,10 | 00:00:00 | | 2002-10-17 | 2,21 | 7.123.900 | 2,28 | 2,19 | 2,24 | 00:00:00 | | 2002-10-18 | 2,26 | 6.075.200 | 2,29 | 2,15 | 2,24 | 00:00:00 | | 2002-10-21 | 2,29 | 9.540.700 | 2,36 | 2,22 | 2,27 | 00:00:00 | | 2002-10-22 | 2,34 | 10.995.100 | 2,35 | 2,25 | 2,30 | 00:00:00 | | 2002-10-23 | 2,30 | 8.738.300 | 2,40 | 2,25 | 2,34 | 00:00:00 | | 2002-10-24 | 2,23 | 9.921.000 | 2,34 | 2,18 | 2,30 | 00:00:00 | | 2002-10-25 | 2,28 | 6.845.000 | 2,28 | 2,15 | 2,17 | 00:00:00 | | 2002-10-28 | 2,34 | 5.961.700 | 2,35 | 2,27 | 2,30 | 00:00:00 | | 2002-10-29 | 2,20 | 6.025.300 | 2,34 | 2,20 | 2,28 | 00:00:00 | | 2002-10-30 | 2,22 | 10.994.800 | 2,26 | 2,15 | 2,26 | 00:00:00 | | 2002-10-31 | 2,18 | 11.183.700 | 2,28 | 2,18 | 2,20 | 00:00:00 | | 2002-11-01 | 2,20 | 2.629.600 | 2,22 | 2,16 | 2,18 | 00:00:00 | | 2002-11-04 | 2,31 | 7.700.000 | 2,32 | 2,22 | 2,23 | 00:00:00 | | 2002-11-05 | 2,33 | 5.099.800 | 2,34 | 2,27 | 2,31 | 00:00:00 | | 2002-11-06 | 2,28 | 3.677.100 | 2,35 | 2,26 | 2,35 | 00:00:00 | | 2002-11-07 | 2,12 | 8.183.600 | 2,32 | 2,11 | 2,31 | 00:00:00 | | 2002-11-08 | 2,06 | 15.938.600 | 2,10 | 1,97 | 2,09 | 00:00:00 | | 2002-11-11 | 2,08 | 4.249.400 | 2,08 | 2,00 | 2,05 | 00:00:00 | | 2002-11-12 | 2,05 | 3.839.200 | 2,08 | 2,01 | 2,06 | 00:00:00 | | 2002-11-13 | 2,03 | 5.227.600 | 2,08 | 2,03 | 2,07 | 00:00:00 | | 2002-11-14 | 2,00 | 37.085.900 | 2,05 | 1,96 | 2,00 | 00:00:00 | | 2002-11-15 | 1,99 | 14.350.100 | 2,03 | 1,95 | 2,03 | 00:00:00 | | 2002-11-18 | 1,98 | 9.493.000 | 2,02 | 1,98 | 1,99 | 00:00:00 | | 2002-11-19 | 1,96 | 9.865.600 | 2,00 | 1,95 | 1,98 | 00:00:00 | | 2002-11-20 | 2,00 | 8.424.100 | 2,01 | 1,93 | 1,97 | 00:00:00 | | 2002-11-21 | 2,07 | 17.690.600 | 2,10 | 2,01 | 2,02 | 00:00:00 | | 2002-11-22 | 2,10 | 12.008.100 | 2,12 | 2,05 | 2,07 | 00:00:00 | | 2002-11-25 | 2,16 | 16.352.000 | 2,19 | 2,09 | 2,12 | 00:00:00 | | 2002-11-26 | 2,19 | 18.397.000 | 2,24 | 2,13 | 2,16 | 00:00:00 | | 2002-11-27 | 2,34 | 20.172.200 | 2,35 | 2,18 | 2,18 | 00:00:00 | | 2002-11-28 | 2,40 | 17.978.000 | 2,41 | 2,31 | 2,37 | 00:00:00 | | 2002-11-29 | 2,43 | 11.463.400 | 2,43 | 2,34 | 2,40 | 00:00:00 | | 2002-12-02 | 2,35 | 12.517.600 | 2,44 | 2,34 | 2,44 | 00:00:00 | | 2002-12-03 | 2,22 | 14.782.800 | 2,38 | 2,21 | 2,38 | 00:00:00 | | 2002-12-04 | 2,26 | 14.767.100 | 2,29 | 2,14 | 2,20 | 00:00:00 | | 2002-12-05 | 2,24 | 10.459.400 | 2,36 | 2,23 | 2,29 | 00:00:00 | | 2002-12-06 | 2,25 | 14.586.600 | 2,27 | 2,16 | 2,24 | 00:00:00 | | 2002-12-09 | 2,24 | 11.623.900 | 2,29 | 2,21 | 2,26 | 00:00:00 | | 2002-12-10 | 2,33 | 11.689.700 | 2,33 | 2,23 | 2,25 | 00:00:00 | | 2002-12-11 | 2,39 | 11.829.300 | 2,41 | 2,30 | 2,35 | 00:00:00 | | 2002-12-12 | 2,42 | 10.868.000 | 2,44 | 2,36 | 2,40 | 00:00:00 | | 2002-12-13 | 2,33 | 8.425.600 | 2,42 | 2,31 | 2,40 | 00:00:00 | | 2002-12-16 | 2,39 | 9.102.900 | 2,40 | 2,29 | 2,31 | 00:00:00 | | 2002-12-17 | 2,37 | 6.525.200 | 2,41 | 2,37 | 2,40 | 00:00:00 | | 2002-12-18 | 2,36 | 4.878.700 | 2,41 | 2,34 | 2,38 | 00:00:00 | | 2002-12-19 | 2,25 | 6.874.000 | 2,39 | 2,24 | 2,38 | 00:00:00 | | 2002-12-20 | 2,37 | 10.883.800 | 2,38 | 2,23 | 2,23 | 00:00:00 | | 2002-12-23 | 2,35 | 3.493.100 | 2,38 | 2,32 | 2,38 | 00:00:00 | | 2002-12-24 | 2,35 | 0 | 2,35 | 2,35 | 2,35 | 00:00:00 | | 2002-12-25 | 2,35 | 0 | 2,35 | 2,35 | 2,35 | 00:00:00 | | 2002-12-26 | 2,35 | 0 | 2,35 | 2,35 | 2,35 | 00:00:00 | | 2002-12-27 | 2,27 | 1.490.300 | 2,34 | 2,27 | 2,34 | 00:00:00 | | 2002-12-30 | 2,24 | 2.112.800 | 2,29 | 2,22 | 2,25 | 00:00:00 | | 2002-12-31 | 2,24 | 0 | 2,24 | 2,24 | 2,24 | 00:00:00 | | 2003-01-01 | 2,24 | 0 | 2,24 | 2,24 | 2,24 | 00:00:00 | | 2003-01-02 | 2,39 | 6.076.900 | 2,39 | 2,25 | 2,25 | 00:00:00 | | 2003-01-03 | 2,38 | 3.528.400 | 2,40 | 2,35 | 2,39 | 00:00:00 | | 2003-01-06 | 2,41 | 3.837.800 | 2,41 | 2,32 | 2,40 | 00:00:00 | | 2003-01-07 | 2,37 | 7.586.300 | 2,41 | 2,35 | 2,39 | 00:00:00 | | 2003-01-08 | 2,34 | 4.782.800 | 2,37 | 2,32 | 2,36 | 00:00:00 | | 2003-01-09 | 2,39 | 7.943.700 | 2,40 | 2,29 | 2,34 | 00:00:00 | | 2003-01-10 | 2,42 | 10.131.900 | 2,44 | 2,37 | 2,39 | 00:00:00 | | 2003-01-13 | 2,45 | 12.796.900 | 2,50 | 2,43 | 2,45 | 00:00:00 | | 2003-01-14 | 2,41 | 11.710.200 | 2,47 | 2,39 | 2,45 | 00:00:00 | | 2003-01-15 | 2,39 | 9.427.100 | 2,44 | 2,38 | 2,43 | 00:00:00 | | 2003-01-16 | 2,38 | 8.002.400 | 2,40 | 2,35 | 2,39 | 00:00:00 | | 2003-01-17 | 2,28 | 8.898.400 | 2,36 | 2,28 | 2,36 | 00:00:00 | | 2003-01-20 | 2,27 | 4.185.300 | 2,32 | 2,24 | 2,28 | 00:00:00 | | 2003-01-21 | 2,19 | 8.361.000 | 2,30 | 2,18 | 2,27 | 00:00:00 | | 2003-01-22 | 2,20 | 9.446.300 | 2,25 | 2,16 | 2,19 | 00:00:00 | | 2003-01-23 | 2,21 | 4.295.800 | 2,23 | 2,19 | 2,22 | 00:00:00 | | 2003-01-24 | 2,16 | 6.172.500 | 2,23 | 2,16 | 2,22 | 00:00:00 | | 2003-01-27 | 2,13 | 5.073.300 | 2,17 | 2,12 | 2,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
