|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 2,53 | 18.383.900 | 2,55 | 2,49 | 2,55 | 00:00:00 | | 2005-03-22 | 2,52 | 6.324.600 | 2,53 | 2,50 | 2,52 | 00:00:00 | | 2005-03-23 | 2,51 | 18.791.100 | 2,52 | 2,47 | 2,50 | 00:00:00 | | 2005-03-24 | 2,50 | 8.173.400 | 2,51 | 2,47 | 2,50 | 00:00:00 | | 2005-03-25 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2005-03-28 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2005-03-29 | 2,53 | 3.450.100 | 2,53 | 2,51 | 2,51 | 00:00:00 | | 2005-03-30 | 2,54 | 7.181.300 | 2,56 | 2,52 | 2,52 | 00:00:00 | | 2005-03-31 | 2,60 | 11.931.900 | 2,61 | 2,55 | 2,56 | 00:00:00 | | 2005-04-01 | 2,65 | 13.962.500 | 2,65 | 2,59 | 2,59 | 00:00:00 | | 2005-04-04 | 2,63 | 5.434.000 | 2,65 | 2,62 | 2,65 | 00:00:00 | | 2005-04-05 | 2,69 | 11.973.800 | 2,70 | 2,63 | 2,65 | 00:00:00 | | 2005-04-06 | 2,77 | 16.795.300 | 2,79 | 2,70 | 2,70 | 00:00:00 | | 2005-04-07 | 2,82 | 17.856.000 | 2,84 | 2,77 | 2,78 | 00:00:00 | | 2005-04-08 | 2,78 | 11.326.900 | 2,82 | 2,75 | 2,82 | 00:00:00 | | 2005-04-11 | 2,84 | 11.121.700 | 2,85 | 2,76 | 2,77 | 00:00:00 | | 2005-04-12 | 2,81 | 10.482.200 | 2,89 | 2,81 | 2,86 | 00:00:00 | | 2005-04-13 | 2,84 | 7.037.600 | 2,85 | 2,82 | 2,84 | 00:00:00 | | 2005-04-14 | 2,87 | 20.400.500 | 2,93 | 2,81 | 2,82 | 00:00:00 | | 2005-04-15 | 2,80 | 13.637.800 | 2,89 | 2,80 | 2,88 | 00:00:00 | | 2005-04-18 | 2,78 | 14.585.400 | 2,81 | 2,71 | 2,77 | 00:00:00 | | 2005-04-19 | 2,77 | 3.735.100 | 2,81 | 2,76 | 2,81 | 00:00:00 | | 2005-04-20 | 2,74 | 9.405.800 | 2,78 | 2,73 | 2,78 | 00:00:00 | | 2005-04-21 | 2,73 | 4.767.600 | 2,77 | 2,71 | 2,71 | 00:00:00 | | 2005-04-22 | 2,76 | 3.048.000 | 2,77 | 2,74 | 2,75 | 00:00:00 | | 2005-04-25 | 2,76 | 2.192.300 | 2,79 | 2,73 | 2,75 | 00:00:00 | | 2005-04-26 | 2,74 | 3.317.600 | 2,76 | 2,73 | 2,76 | 00:00:00 | | 2005-04-27 | 2,72 | 5.534.800 | 2,76 | 2,69 | 2,74 | 00:00:00 | | 2005-04-28 | 2,71 | 2.457.300 | 2,74 | 2,70 | 2,71 | 00:00:00 | | 2005-04-29 | 2,71 | 4.460.500 | 2,73 | 2,69 | 2,71 | 00:00:00 | | 2005-05-02 | 2,74 | 3.838.500 | 2,76 | 2,71 | 2,72 | 00:00:00 | | 2005-05-03 | 2,85 | 18.015.000 | 2,87 | 2,73 | 2,73 | 00:00:00 | | 2005-05-04 | 2,86 | 10.107.800 | 2,91 | 2,85 | 2,87 | 00:00:00 | | 2005-05-05 | 2,93 | 11.303.400 | 2,96 | 2,84 | 2,87 | 00:00:00 | | 2005-05-06 | 2,98 | 20.740.100 | 3,01 | 2,92 | 2,92 | 00:00:00 | | 2005-05-09 | 2,94 | 7.822.700 | 3,00 | 2,93 | 2,99 | 00:00:00 | | 2005-05-10 | 2,89 | 7.134.400 | 2,95 | 2,89 | 2,95 | 00:00:00 | | 2005-05-11 | 2,93 | 7.114.800 | 2,96 | 2,90 | 2,90 | 00:00:00 | | 2005-05-12 | 2,92 | 6.391.900 | 2,96 | 2,91 | 2,95 | 00:00:00 | | 2005-05-13 | 3,05 | 15.192.400 | 3,05 | 2,94 | 2,94 | 00:00:00 | | 2005-05-16 | 3,00 | 9.202.200 | 3,05 | 2,96 | 3,05 | 00:00:00 | | 2005-05-17 | 2,93 | 10.213.300 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-05-18 | 3,02 | 9.691.000 | 3,03 | 2,93 | 2,93 | 00:00:00 | | 2005-05-19 | 3,08 | 11.554.400 | 3,09 | 3,01 | 3,02 | 00:00:00 | | 2005-05-20 | 3,06 | 9.824.400 | 3,11 | 3,03 | 3,08 | 00:00:00 | | 2005-05-23 | 2,98 | 7.335.000 | 3,01 | 2,96 | 2,97 | 00:00:00 | | 2005-05-24 | 2,95 | 9.662.200 | 2,99 | 2,92 | 2,99 | 00:00:00 | | 2005-05-25 | 2,95 | 4.773.500 | 3,00 | 2,94 | 2,94 | 00:00:00 | | 2005-05-26 | 2,94 | 5.190.600 | 2,98 | 2,93 | 2,95 | 00:00:00 | | 2005-05-27 | 2,94 | 4.070.200 | 2,96 | 2,93 | 2,96 | 00:00:00 | | 2005-05-30 | 2,96 | 2.473.600 | 2,96 | 2,93 | 2,94 | 00:00:00 | | 2005-05-31 | 2,92 | 6.951.200 | 2,96 | 2,90 | 2,96 | 00:00:00 | | 2005-06-01 | 2,95 | 7.215.300 | 2,95 | 2,91 | 2,91 | 00:00:00 | | 2005-06-02 | 2,95 | 3.165.500 | 2,96 | 2,91 | 2,95 | 00:00:00 | | 2005-06-03 | 2,95 | 0 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2005-06-06 | 2,88 | 5.908.100 | 2,89 | 2,85 | 2,86 | 00:00:00 | | 2005-06-07 | 2,88 | 5.850.500 | 2,91 | 2,84 | 2,89 | 00:00:00 | | 2005-06-08 | 2,85 | 4.193.000 | 2,88 | 2,84 | 2,88 | 00:00:00 | | 2005-06-09 | 2,88 | 6.288.900 | 2,88 | 2,82 | 2,84 | 00:00:00 | | 2005-06-10 | 2,85 | 3.536.700 | 2,88 | 2,84 | 2,88 | 00:00:00 | | 2005-06-13 | 2,83 | 5.919.700 | 2,86 | 2,80 | 2,85 | 00:00:00 | | 2005-06-14 | 2,78 | 9.819.500 | 2,82 | 2,77 | 2,81 | 00:00:00 | | 2005-06-15 | 2,81 | 14.405.300 | 2,83 | 2,76 | 2,79 | 00:00:00 | | 2005-06-16 | 2,89 | 26.473.000 | 2,90 | 2,83 | 2,83 | 00:00:00 | | 2005-06-17 | 2,87 | 8.657.100 | 2,92 | 2,87 | 2,92 | 00:00:00 | | 2005-06-20 | 2,87 | 4.539.500 | 2,88 | 2,84 | 2,87 | 00:00:00 | | 2005-06-21 | 2,88 | 4.258.400 | 2,89 | 2,86 | 2,87 | 00:00:00 | | 2005-06-22 | 2,97 | 20.989.000 | 2,99 | 2,87 | 2,89 | 00:00:00 | | 2005-06-23 | 2,94 | 12.800.400 | 3,01 | 2,92 | 2,98 | 00:00:00 | | 2005-06-24 | 2,92 | 3.683.000 | 2,94 | 2,89 | 2,92 | 00:00:00 | | 2005-06-27 | 2,91 | 5.546.600 | 2,94 | 2,88 | 2,91 | 00:00:00 | | 2005-06-28 | 2,93 | 5.373.900 | 2,95 | 2,89 | 2,90 | 00:00:00 | | 2005-06-29 | 2,93 | 4.045.700 | 2,94 | 2,89 | 2,92 | 00:00:00 | | 2005-06-30 | 2,92 | 4.905.100 | 2,94 | 2,90 | 2,94 | 00:00:00 | | 2005-07-01 | 2,97 | 7.335.400 | 2,98 | 2,90 | 2,90 | 00:00:00 | | 2005-07-04 | 2,96 | 3.426.500 | 2,98 | 2,92 | 2,96 | 00:00:00 | | 2005-07-05 | 2,94 | 4.802.300 | 2,97 | 2,92 | 2,96 | 00:00:00 | | 2005-07-06 | 2,93 | 5.750.800 | 2,94 | 2,90 | 2,94 | 00:00:00 | | 2005-07-07 | 2,85 | 10.257.800 | 2,92 | 2,79 | 2,92 | 00:00:00 | | 2005-07-08 | 2,87 | 3.516.600 | 2,87 | 2,85 | 2,87 | 00:00:00 | | 2005-07-11 | 2,86 | 4.304.200 | 2,90 | 2,86 | 2,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
