|
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 | 2003-12-29 | 2,55 | 2.495.600 | 2,57 | 2,51 | 2,53 | 00:00:00 | 2003-12-30 | 2,51 | 4.147.100 | 2,55 | 2,51 | 2,55 | 00:00:00 | 2003-12-31 | 2,51 | 0 | 2,51 | 2,51 | 2,51 | 00:00:00 | 2004-01-01 | 2,51 | 0 | 2,51 | 2,51 | 2,51 | 00:00:00 | 2004-01-02 | 2,52 | 2.782.200 | 2,53 | 2,51 | 2,52 | 00:00:00 | 2004-01-05 | 2,51 | 5.540.800 | 2,54 | 2,47 | 2,53 | 00:00:00 | 2004-01-06 | 2,53 | 2.987.700 | 2,53 | 2,48 | 2,51 | 00:00:00 | 2004-01-07 | 2,41 | 12.952.700 | 2,51 | 2,38 | 2,50 | 00:00:00 | 2004-01-08 | 2,41 | 13.774.000 | 2,47 | 2,39 | 2,39 | 00:00:00 | 2004-01-09 | 2,51 | 15.230.400 | 2,54 | 2,40 | 2,43 | 00:00:00 | 2004-01-12 | 2,50 | 6.918.000 | 2,53 | 2,47 | 2,47 | 00:00:00 | 2004-01-13 | 2,48 | 11.621.900 | 2,53 | 2,47 | 2,48 | 00:00:00 | 2004-01-14 | 2,52 | 7.665.000 | 2,54 | 2,48 | 2,49 | 00:00:00 | 2004-01-15 | 2,54 | 5.791.200 | 2,55 | 2,50 | 2,51 | 00:00:00 | 2004-01-16 | 2,55 | 8.435.900 | 2,58 | 2,53 | 2,54 | 00:00:00 | 2004-01-19 | 2,58 | 4.733.900 | 2,59 | 2,56 | 2,56 | 00:00:00 | 2004-01-20 | 2,56 | 4.522.400 | 2,59 | 2,54 | 2,59 | 00:00:00 | 2004-01-21 | 2,57 | 5.227.700 | 2,58 | 2,54 | 2,55 | 00:00:00 | 2004-01-22 | 2,53 | 4.644.000 | 2,58 | 2,53 | 2,57 | 00:00:00 | 2004-01-23 | 2,55 | 5.952.900 | 2,57 | 2,52 | 2,53 | 00:00:00 | 2004-01-26 | 2,56 | 4.923.800 | 2,57 | 2,54 | 2,55 | 00:00:00 | 2004-01-27 | 2,68 | 22.134.800 | 2,69 | 2,56 | 2,56 | 00:00:00 | 2004-01-28 | 2,65 | 10.347.200 | 2,71 | 2,64 | 2,66 | 00:00:00 | 2004-01-29 | 2,62 | 6.740.100 | 2,66 | 2,61 | 2,63 | 00:00:00 | 2004-01-30 | 2,61 | 5.318.200 | 2,62 | 2,57 | 2,62 | 00:00:00 | 2004-02-02 | 2,56 | 5.708.700 | 2,61 | 2,54 | 2,60 | 00:00:00 | 2004-02-03 | 2,57 | 6.970.700 | 2,58 | 2,54 | 2,56 | 00:00:00 | 2004-02-04 | 2,61 | 8.342.600 | 2,62 | 2,55 | 2,57 | 00:00:00 | 2004-02-05 | 2,58 | 6.204.400 | 2,63 | 2,57 | 2,62 | 00:00:00 | 2004-02-06 | 2,59 | 4.337.800 | 2,62 | 2,57 | 2,58 | 00:00:00 | 2004-02-09 | 2,60 | 4.172.300 | 2,62 | 2,59 | 2,59 | 00:00:00 | 2004-02-10 | 2,66 | 9.720.700 | 2,68 | 2,59 | 2,60 | 00:00:00 | 2004-02-11 | 2,65 | 4.964.300 | 2,69 | 2,64 | 2,66 | 00:00:00 | 2004-02-12 | 2,64 | 4.223.600 | 2,69 | 2,64 | 2,67 | 00:00:00 | 2004-02-13 | 2,62 | 3.886.700 | 2,66 | 2,61 | 2,64 | 00:00:00 | 2004-02-16 | 2,67 | 4.845.000 | 2,68 | 2,62 | 2,62 | 00:00:00 | 2004-02-17 | 2,72 | 11.361.000 | 2,73 | 2,66 | 2,68 | 00:00:00 | 2004-02-18 | 2,71 | 3.273.600 | 2,74 | 2,70 | 2,73 | 00:00:00 | 2004-02-19 | 2,68 | 4.156.800 | 2,72 | 2,67 | 2,71 | 00:00:00 | 2004-02-20 | 2,67 | 4.458.900 | 2,71 | 2,65 | 2,66 | 00:00:00 | 2004-02-23 | 2,69 | 3.846.600 | 2,71 | 2,67 | 2,67 | 00:00:00 | 2004-02-24 | 2,66 | 4.219.700 | 2,70 | 2,66 | 2,70 | 00:00:00 | 2004-02-25 | 2,65 | 7.291.200 | 2,67 | 2,61 | 2,65 | 00:00:00 | 2004-02-26 | 2,62 | 7.716.300 | 2,65 | 2,58 | 2,65 | 00:00:00 | 2004-02-27 | 2,62 | 3.462.900 | 2,64 | 2,61 | 2,62 | 00:00:00 | 2004-03-01 | 2,58 | 9.562.800 | 2,64 | 2,56 | 2,64 | 00:00:00 | 2004-03-02 | 2,58 | 4.444.600 | 2,59 | 2,57 | 2,58 | 00:00:00 | 2004-03-03 | 2,58 | 4.323.000 | 2,60 | 2,56 | 2,56 | 00:00:00 | 2004-03-04 | 2,59 | 2.855.700 | 2,60 | 2,57 | 2,58 | 00:00:00 | 2004-03-05 | 2,62 | 5.882.400 | 2,63 | 2,56 | 2,59 | 00:00:00 | 2004-03-08 | 2,61 | 3.461.600 | 2,63 | 2,60 | 2,62 | 00:00:00 | 2004-03-09 | 2,57 | 4.067.400 | 2,61 | 2,56 | 2,60 | 00:00:00 | 2004-03-10 | 2,59 | 8.957.400 | 2,61 | 2,56 | 2,57 | 00:00:00 | 2004-03-11 | 2,53 | 13.294.000 | 2,58 | 2,51 | 2,58 | 00:00:00 | 2004-03-12 | 2,50 | 7.679.200 | 2,51 | 2,45 | 2,49 | 00:00:00 | 2004-03-15 | 2,38 | 11.523.900 | 2,49 | 2,37 | 2,49 | 00:00:00 | 2004-03-16 | 2,43 | 9.476.300 | 2,46 | 2,36 | 2,38 | 00:00:00 | 2004-03-17 | 2,41 | 10.592.300 | 2,43 | 2,37 | 2,43 | 00:00:00 | 2004-03-18 | 2,41 | 6.881.300 | 2,43 | 2,38 | 2,41 | 00:00:00 | 2004-03-19 | 2,39 | 13.402.600 | 2,42 | 2,34 | 2,42 | 00:00:00 | 2004-03-22 | 2,33 | 6.493.400 | 2,38 | 2,30 | 2,37 | 00:00:00 | 2004-03-23 | 2,37 | 6.190.700 | 2,38 | 2,33 | 2,33 | 00:00:00 | 2004-03-24 | 2,36 | 6.938.000 | 2,41 | 2,34 | 2,37 | 00:00:00 | 2004-03-25 | 2,37 | 5.827.000 | 2,38 | 2,35 | 2,38 | 00:00:00 | 2004-03-26 | 2,37 | 8.420.500 | 2,40 | 2,34 | 2,39 | 00:00:00 | 2004-03-29 | 2,39 | 7.224.800 | 2,40 | 2,35 | 2,37 | 00:00:00 | 2004-03-30 | 2,40 | 3.339.500 | 2,41 | 2,37 | 2,38 | 00:00:00 | 2004-03-31 | 2,38 | 5.386.100 | 2,41 | 2,35 | 2,40 | 00:00:00 | 2004-04-01 | 2,42 | 6.843.500 | 2,44 | 2,37 | 2,37 | 00:00:00 | 2004-04-02 | 2,44 | 7.936.500 | 2,46 | 2,41 | 2,44 | 00:00:00 | 2004-04-05 | 2,49 | 4.749.500 | 2,50 | 2,45 | 2,45 | 00:00:00 | 2004-04-06 | 2,50 | 5.478.900 | 2,52 | 2,47 | 2,51 | 00:00:00 | 2004-04-07 | 2,53 | 5.693.800 | 2,53 | 2,49 | 2,49 | 00:00:00 | 2004-04-08 | 2,55 | 6.916.300 | 2,56 | 2,52 | 2,53 | 00:00:00 | 2004-04-09 | 2,55 | 0 | 2,55 | 2,55 | 2,55 | 00:00:00 | 2004-04-12 | 2,55 | 0 | 2,55 | 2,55 | 2,55 | 00:00:00 | 2004-04-13 | 2,57 | 4.628.800 | 2,59 | 2,55 | 2,56 | 00:00:00 | 2004-04-14 | 2,54 | 5.331.400 | 2,57 | 2,53 | 2,57 | 00:00:00 | 2004-04-15 | 2,53 | 3.566.500 | 2,56 | 2,53 | 2,53 | 00:00:00 | 2004-04-16 | 2,52 | 7.066.300 | 2,56 | 2,51 | 2,51 | 00:00:00 | 2004-04-19 | 2,52 | 6.786.700 | 2,54 | 2,49 | 2,53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|