|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-08-09 | 2,41 | 3.467.700 | 2,43 | 2,40 | 2,42 | 00:00:00 | 2004-08-10 | 2,41 | 3.040.100 | 2,43 | 2,40 | 2,40 | 00:00:00 | 2004-08-11 | 2,39 | 4.205.900 | 2,43 | 2,37 | 2,43 | 00:00:00 | 2004-08-12 | 2,37 | 3.140.700 | 2,40 | 2,34 | 2,39 | 00:00:00 | 2004-08-13 | 2,35 | 4.159.500 | 2,37 | 2,33 | 2,34 | 00:00:00 | 2004-08-16 | 2,37 | 2.194.900 | 2,38 | 2,33 | 2,34 | 00:00:00 | 2004-08-17 | 2,39 | 3.509.800 | 2,39 | 2,36 | 2,37 | 00:00:00 | 2004-08-18 | 2,38 | 2.405.600 | 2,40 | 2,37 | 2,38 | 00:00:00 | 2004-08-19 | 2,38 | 2.227.300 | 2,40 | 2,38 | 2,39 | 00:00:00 | 2004-08-20 | 2,36 | 3.902.300 | 2,38 | 2,35 | 2,38 | 00:00:00 | 2004-08-23 | 2,39 | 3.471.700 | 2,40 | 2,37 | 2,38 | 00:00:00 | 2004-08-24 | 2,39 | 2.716.100 | 2,40 | 2,38 | 2,39 | 00:00:00 | 2004-08-25 | 2,38 | 4.164.800 | 2,42 | 2,38 | 2,39 | 00:00:00 | 2004-08-26 | 2,38 | 3.759.900 | 2,42 | 2,38 | 2,40 | 00:00:00 | 2004-08-27 | 2,40 | 2.500.100 | 2,40 | 2,38 | 2,38 | 00:00:00 | 2004-08-30 | 2,38 | 2.430.400 | 2,40 | 2,37 | 2,40 | 00:00:00 | 2004-08-31 | 2,40 | 3.959.000 | 2,40 | 2,37 | 2,37 | 00:00:00 | 2004-09-01 | 2,42 | 4.977.700 | 2,43 | 2,39 | 2,40 | 00:00:00 | 2004-09-02 | 2,44 | 5.229.400 | 2,46 | 2,42 | 2,43 | 00:00:00 | 2004-09-03 | 2,48 | 7.328.800 | 2,49 | 2,44 | 2,45 | 00:00:00 | 2004-09-06 | 2,46 | 5.167.200 | 2,52 | 2,44 | 2,49 | 00:00:00 | 2004-09-07 | 2,47 | 5.238.000 | 2,51 | 2,45 | 2,47 | 00:00:00 | 2004-09-08 | 2,51 | 3.426.800 | 2,51 | 2,47 | 2,47 | 00:00:00 | 2004-09-09 | 2,38 | 29.413.000 | 2,44 | 2,38 | 2,43 | 00:00:00 | 2004-09-10 | 2,40 | 5.401.200 | 2,41 | 2,38 | 2,39 | 00:00:00 | 2004-09-13 | 2,38 | 8.702.700 | 2,40 | 2,35 | 2,40 | 00:00:00 | 2004-09-14 | 2,39 | 4.584.500 | 2,40 | 2,38 | 2,39 | 00:00:00 | 2004-09-15 | 2,37 | 4.514.300 | 2,41 | 2,37 | 2,40 | 00:00:00 | 2004-09-16 | 2,37 | 4.445.600 | 2,38 | 2,36 | 2,38 | 00:00:00 | 2004-09-17 | 2,39 | 11.110.200 | 2,40 | 2,36 | 2,38 | 00:00:00 | 2004-09-20 | 2,37 | 4.403.500 | 2,40 | 2,37 | 2,40 | 00:00:00 | 2004-09-21 | 2,38 | 4.790.300 | 2,40 | 2,37 | 2,38 | 00:00:00 | 2004-09-22 | 2,38 | 4.331.800 | 2,40 | 2,38 | 2,38 | 00:00:00 | 2004-09-23 | 2,37 | 4.630.400 | 2,38 | 2,36 | 2,38 | 00:00:00 | 2004-09-24 | 2,38 | 2.121.000 | 2,38 | 2,36 | 2,36 | 00:00:00 | 2004-09-27 | 2,34 | 4.458.800 | 2,38 | 2,34 | 2,38 | 00:00:00 | 2004-09-28 | 2,30 | 8.127.100 | 2,36 | 2,30 | 2,34 | 00:00:00 | 2004-09-29 | 2,36 | 8.475.800 | 2,36 | 2,30 | 2,32 | 00:00:00 | 2004-09-30 | 2,38 | 7.926.500 | 2,40 | 2,36 | 2,36 | 00:00:00 | 2004-10-01 | 2,39 | 4.035.500 | 2,39 | 2,36 | 2,37 | 00:00:00 | 2004-10-04 | 2,39 | 5.299.400 | 2,41 | 2,38 | 2,39 | 00:00:00 | 2004-10-05 | 2,42 | 4.579.900 | 2,42 | 2,39 | 2,39 | 00:00:00 | 2004-10-06 | 2,38 | 9.499.000 | 2,42 | 2,37 | 2,41 | 00:00:00 | 2004-10-07 | 2,37 | 4.741.200 | 2,39 | 2,36 | 2,38 | 00:00:00 | 2004-10-08 | 2,38 | 5.624.300 | 2,40 | 2,37 | 2,38 | 00:00:00 | 2004-10-11 | 2,39 | 1.170.900 | 2,39 | 2,37 | 2,38 | 00:00:00 | 2004-10-12 | 2,38 | 2.779.900 | 2,39 | 2,37 | 2,39 | 00:00:00 | 2004-10-13 | 2,39 | 3.560.500 | 2,41 | 2,38 | 2,38 | 00:00:00 | 2004-10-14 | 2,39 | 3.223.600 | 2,40 | 2,38 | 2,39 | 00:00:00 | 2004-10-15 | 2,39 | 2.773.500 | 2,39 | 2,38 | 2,38 | 00:00:00 | 2004-10-18 | 2,38 | 2.893.200 | 2,38 | 2,37 | 2,38 | 00:00:00 | 2004-10-19 | 2,39 | 3.245.400 | 2,40 | 2,39 | 2,39 | 00:00:00 | 2004-10-20 | 2,36 | 6.398.200 | 2,38 | 2,34 | 2,38 | 00:00:00 | 2004-10-21 | 2,38 | 4.667.000 | 2,38 | 2,34 | 2,36 | 00:00:00 | 2004-10-22 | 2,37 | 2.503.200 | 2,38 | 2,37 | 2,37 | 00:00:00 | 2004-10-25 | 2,33 | 3.472.600 | 2,34 | 2,32 | 2,33 | 00:00:00 | 2004-10-26 | 2,34 | 2.193.100 | 2,34 | 2,32 | 2,34 | 00:00:00 | 2004-10-27 | 2,35 | 2.704.200 | 2,36 | 2,34 | 2,34 | 00:00:00 | 2004-10-28 | 2,36 | 4.216.700 | 2,38 | 2,35 | 2,36 | 00:00:00 | 2004-10-29 | 2,34 | 5.301.900 | 2,37 | 2,33 | 2,36 | 00:00:00 | 2004-11-01 | 2,36 | 1.333.000 | 2,36 | 2,34 | 2,35 | 00:00:00 | 2004-11-02 | 2,37 | 3.457.500 | 2,38 | 2,36 | 2,36 | 00:00:00 | 2004-11-03 | 2,38 | 4.407.500 | 2,40 | 2,38 | 2,38 | 00:00:00 | 2004-11-04 | 2,37 | 2.269.500 | 2,38 | 2,36 | 2,38 | 00:00:00 | 2004-11-05 | 2,38 | 4.562.100 | 2,39 | 2,37 | 2,38 | 00:00:00 | 2004-11-08 | 2,43 | 8.576.200 | 2,43 | 2,37 | 2,37 | 00:00:00 | 2004-11-09 | 2,44 | 7.300.400 | 2,45 | 2,42 | 2,42 | 00:00:00 | 2004-11-10 | 2,43 | 6.385.300 | 2,45 | 2,42 | 2,43 | 00:00:00 | 2004-11-11 | 2,43 | 3.223.000 | 2,44 | 2,42 | 2,43 | 00:00:00 | 2004-11-12 | 2,42 | 4.768.400 | 2,45 | 2,42 | 2,45 | 00:00:00 | 2004-11-15 | 2,39 | 4.962.500 | 2,43 | 2,39 | 2,42 | 00:00:00 | 2004-11-16 | 2,39 | 3.777.000 | 2,40 | 2,38 | 2,39 | 00:00:00 | 2004-11-17 | 2,43 | 6.240.100 | 2,44 | 2,39 | 2,40 | 00:00:00 | 2004-11-18 | 2,44 | 6.749.900 | 2,45 | 2,41 | 2,42 | 00:00:00 | 2004-11-19 | 2,41 | 10.036.900 | 2,48 | 2,41 | 2,44 | 00:00:00 | 2004-11-22 | 2,45 | 8.664.600 | 2,47 | 2,40 | 2,41 | 00:00:00 | 2004-11-23 | 2,46 | 3.160.900 | 2,48 | 2,45 | 2,47 | 00:00:00 | 2004-11-24 | 2,46 | 2.094.300 | 2,47 | 2,44 | 2,46 | 00:00:00 | 2004-11-25 | 2,44 | 3.652.400 | 2,46 | 2,43 | 2,45 | 00:00:00 | 2004-11-26 | 2,44 | 3.522.000 | 2,45 | 2,43 | 2,43 | 00:00:00 | 2004-11-29 | 2,46 | 4.565.900 | 2,47 | 2,44 | 2,45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|