|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 2,13 | 5.073.300 | 2,17 | 2,12 | 2,15 | 00:00:00 | | 2003-01-28 | 2,16 | 13.096.900 | 2,20 | 2,12 | 2,13 | 00:00:00 | | 2003-01-29 | 2,13 | 20.869.000 | 2,17 | 2,06 | 2,16 | 00:00:00 | | 2003-01-30 | 2,12 | 8.485.300 | 2,16 | 2,10 | 2,14 | 00:00:00 | | 2003-01-31 | 2,11 | 10.030.000 | 2,13 | 2,06 | 2,07 | 00:00:00 | | 2003-02-03 | 2,17 | 5.324.600 | 2,19 | 2,12 | 2,14 | 00:00:00 | | 2003-02-04 | 2,09 | 7.229.100 | 2,15 | 2,07 | 2,15 | 00:00:00 | | 2003-02-05 | 2,12 | 6.770.100 | 2,14 | 2,06 | 2,08 | 00:00:00 | | 2003-02-06 | 2,09 | 8.004.000 | 2,12 | 2,06 | 2,11 | 00:00:00 | | 2003-02-07 | 2,08 | 4.309.800 | 2,12 | 2,06 | 2,07 | 00:00:00 | | 2003-02-10 | 2,01 | 7.441.400 | 2,08 | 2,00 | 2,08 | 00:00:00 | | 2003-02-11 | 2,06 | 4.683.100 | 2,09 | 2,01 | 2,02 | 00:00:00 | | 2003-02-12 | 2,05 | 4.637.000 | 2,08 | 2,02 | 2,05 | 00:00:00 | | 2003-02-13 | 2,07 | 6.738.300 | 2,11 | 2,02 | 2,02 | 00:00:00 | | 2003-02-14 | 2,13 | 7.302.300 | 2,14 | 2,07 | 2,09 | 00:00:00 | | 2003-02-17 | 2,18 | 6.396.500 | 2,19 | 2,15 | 2,15 | 00:00:00 | | 2003-02-18 | 2,23 | 6.945.300 | 2,24 | 2,17 | 2,17 | 00:00:00 | | 2003-02-19 | 2,19 | 16.446.300 | 2,23 | 2,17 | 2,20 | 00:00:00 | | 2003-02-20 | 2,18 | 6.631.100 | 2,20 | 2,17 | 2,20 | 00:00:00 | | 2003-02-21 | 2,20 | 5.894.600 | 2,20 | 2,14 | 2,18 | 00:00:00 | | 2003-02-24 | 2,15 | 3.187.900 | 2,19 | 2,14 | 2,19 | 00:00:00 | | 2003-02-25 | 2,11 | 7.761.700 | 2,13 | 2,07 | 2,13 | 00:00:00 | | 2003-02-26 | 2,14 | 3.970.400 | 2,15 | 2,07 | 2,11 | 00:00:00 | | 2003-02-27 | 2,17 | 8.347.200 | 2,19 | 2,07 | 2,12 | 00:00:00 | | 2003-02-28 | 2,20 | 6.714.300 | 2,20 | 2,15 | 2,18 | 00:00:00 | | 2003-03-03 | 2,19 | 2.219.100 | 2,22 | 2,17 | 2,19 | 00:00:00 | | 2003-03-04 | 2,16 | 3.824.800 | 2,19 | 2,13 | 2,19 | 00:00:00 | | 2003-03-05 | 2,12 | 4.058.700 | 2,16 | 2,12 | 2,15 | 00:00:00 | | 2003-03-06 | 2,08 | 4.349.800 | 2,13 | 2,08 | 2,12 | 00:00:00 | | 2003-03-07 | 2,02 | 20.615.500 | 2,04 | 1,97 | 1,99 | 00:00:00 | | 2003-03-10 | 1,97 | 5.759.100 | 2,02 | 1,96 | 2,01 | 00:00:00 | | 2003-03-11 | 2,00 | 8.436.300 | 2,03 | 1,96 | 1,98 | 00:00:00 | | 2003-03-12 | 1,96 | 32.248.500 | 2,01 | 1,92 | 2,00 | 00:00:00 | | 2003-03-13 | 2,08 | 8.464.200 | 2,08 | 1,94 | 1,95 | 00:00:00 | | 2003-03-14 | 2,14 | 7.674.600 | 2,14 | 2,04 | 2,09 | 00:00:00 | | 2003-03-17 | 2,21 | 9.685.200 | 2,23 | 2,06 | 2,07 | 00:00:00 | | 2003-03-18 | 2,20 | 9.213.900 | 2,23 | 2,16 | 2,20 | 00:00:00 | | 2003-03-19 | 2,20 | 9.716.900 | 2,26 | 2,19 | 2,20 | 00:00:00 | | 2003-03-20 | 2,20 | 10.397.100 | 2,25 | 2,15 | 2,19 | 00:00:00 | | 2003-03-21 | 2,29 | 10.329.700 | 2,29 | 2,21 | 2,25 | 00:00:00 | | 2003-03-24 | 2,17 | 13.416.200 | 2,26 | 2,16 | 2,25 | 00:00:00 | | 2003-03-25 | 2,14 | 15.071.600 | 2,15 | 2,06 | 2,12 | 00:00:00 | | 2003-03-26 | 2,12 | 8.389.400 | 2,17 | 2,10 | 2,14 | 00:00:00 | | 2003-03-27 | 2,06 | 19.655.900 | 2,08 | 2,03 | 2,07 | 00:00:00 | | 2003-03-28 | 2,17 | 15.525.700 | 2,17 | 2,04 | 2,06 | 00:00:00 | | 2003-03-31 | 2,08 | 10.479.600 | 2,11 | 2,06 | 2,10 | 00:00:00 | | 2003-04-01 | 2,15 | 14.384.400 | 2,16 | 2,07 | 2,10 | 00:00:00 | | 2003-04-02 | 2,32 | 24.497.500 | 2,38 | 2,18 | 2,18 | 00:00:00 | | 2003-04-03 | 2,32 | 26.334.400 | 2,43 | 2,30 | 2,32 | 00:00:00 | | 2003-04-04 | 2,28 | 8.774.800 | 2,35 | 2,28 | 2,30 | 00:00:00 | | 2003-04-07 | 2,38 | 11.737.600 | 2,42 | 2,34 | 2,34 | 00:00:00 | | 2003-04-08 | 2,38 | 6.013.900 | 2,41 | 2,32 | 2,38 | 00:00:00 | | 2003-04-09 | 2,37 | 6.634.900 | 2,40 | 2,33 | 2,39 | 00:00:00 | | 2003-04-10 | 2,33 | 5.846.000 | 2,38 | 2,32 | 2,37 | 00:00:00 | | 2003-04-11 | 2,40 | 3.627.200 | 2,40 | 2,32 | 2,34 | 00:00:00 | | 2003-04-14 | 2,42 | 5.469.300 | 2,42 | 2,38 | 2,38 | 00:00:00 | | 2003-04-15 | 2,45 | 10.492.500 | 2,49 | 2,41 | 2,44 | 00:00:00 | | 2003-04-16 | 2,48 | 8.763.300 | 2,49 | 2,39 | 2,48 | 00:00:00 | | 2003-04-17 | 2,58 | 19.197.100 | 2,60 | 2,45 | 2,49 | 00:00:00 | | 2003-04-18 | 2,58 | 0 | 2,58 | 2,58 | 2,58 | 00:00:00 | | 2003-04-21 | 2,58 | 0 | 2,58 | 2,58 | 2,58 | 00:00:00 | | 2003-04-22 | 2,58 | 4.417.600 | 2,59 | 2,55 | 2,56 | 00:00:00 | | 2003-04-23 | 2,59 | 6.719.800 | 2,62 | 2,55 | 2,59 | 00:00:00 | | 2003-04-24 | 2,59 | 2.763.900 | 2,60 | 2,56 | 2,58 | 00:00:00 | | 2003-04-25 | 2,51 | 2.693.800 | 2,61 | 2,51 | 2,60 | 00:00:00 | | 2003-04-28 | 2,55 | 4.908.400 | 2,57 | 2,48 | 2,51 | 00:00:00 | | 2003-04-29 | 2,55 | 3.279.300 | 2,58 | 2,54 | 2,58 | 00:00:00 | | 2003-04-30 | 2,60 | 6.606.200 | 2,62 | 2,54 | 2,56 | 00:00:00 | | 2003-05-01 | 2,60 | 0 | 2,60 | 2,60 | 2,60 | 00:00:00 | | 2003-05-02 | 2,60 | 4.171.700 | 2,62 | 2,57 | 2,60 | 00:00:00 | | 2003-05-05 | 2,77 | 17.461.800 | 2,79 | 2,61 | 2,62 | 00:00:00 | | 2003-05-06 | 2,73 | 5.650.500 | 2,79 | 2,73 | 2,78 | 00:00:00 | | 2003-05-07 | 2,74 | 5.293.200 | 2,77 | 2,70 | 2,73 | 00:00:00 | | 2003-05-08 | 2,63 | 6.982.600 | 2,75 | 2,62 | 2,72 | 00:00:00 | | 2003-05-09 | 2,63 | 6.807.500 | 2,65 | 2,58 | 2,62 | 00:00:00 | | 2003-05-12 | 2,62 | 5.697.100 | 2,64 | 2,55 | 2,64 | 00:00:00 | | 2003-05-13 | 2,61 | 6.624.800 | 2,62 | 2,54 | 2,61 | 00:00:00 | | 2003-05-14 | 2,62 | 4.964.500 | 2,65 | 2,56 | 2,58 | 00:00:00 | | 2003-05-15 | 2,63 | 7.431.200 | 2,66 | 2,60 | 2,61 | 00:00:00 | | 2003-05-16 | 2,65 | 9.830.400 | 2,65 | 2,62 | 2,65 | 00:00:00 | | 2003-05-19 | 2,45 | 12.878.300 | 2,52 | 2,42 | 2,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
