|
 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 | | 2005-07-11 | 2,86 | 4.304.200 | 2,90 | 2,86 | 2,87 | 00:00:00 | | 2005-07-12 | 2,91 | 7.810.800 | 2,92 | 2,85 | 2,88 | 00:00:00 | | 2005-07-13 | 2,92 | 3.891.900 | 2,95 | 2,90 | 2,90 | 00:00:00 | | 2005-07-14 | 2,92 | 4.919.600 | 2,94 | 2,89 | 2,93 | 00:00:00 | | 2005-07-15 | 2,90 | 7.404.100 | 2,92 | 2,87 | 2,91 | 00:00:00 | | 2005-07-18 | 2,90 | 3.480.700 | 2,92 | 2,88 | 2,90 | 00:00:00 | | 2005-07-19 | 3,05 | 27.335.900 | 3,07 | 2,89 | 2,91 | 00:00:00 | | 2005-07-20 | 3,19 | 33.370.900 | 3,20 | 3,07 | 3,07 | 00:00:00 | | 2005-07-21 | 3,33 | 38.004.800 | 3,34 | 3,19 | 3,23 | 00:00:00 | | 2005-07-22 | 3,42 | 40.430.700 | 3,43 | 3,31 | 3,32 | 00:00:00 | | 2005-07-25 | 3,31 | 28.461.100 | 3,44 | 3,30 | 3,43 | 00:00:00 | | 2005-07-26 | 3,18 | 26.872.700 | 3,29 | 3,18 | 3,29 | 00:00:00 | | 2005-07-27 | 3,19 | 8.790.100 | 3,23 | 3,19 | 3,20 | 00:00:00 | | 2005-07-28 | 3,16 | 10.222.200 | 3,21 | 3,14 | 3,21 | 00:00:00 | | 2005-07-29 | 3,13 | 8.604.300 | 3,17 | 3,12 | 3,17 | 00:00:00 | | 2005-08-01 | 3,21 | 24.338.500 | 3,26 | 3,12 | 3,12 | 00:00:00 | | 2005-08-02 | 3,30 | 20.978.800 | 3,31 | 3,21 | 3,23 | 00:00:00 | | 2005-08-03 | 3,29 | 4.709.700 | 3,30 | 3,24 | 3,30 | 00:00:00 | | 2005-08-04 | 3,26 | 6.914.800 | 3,33 | 3,24 | 3,29 | 00:00:00 | | 2005-08-05 | 3,28 | 5.949.800 | 3,30 | 3,20 | 3,23 | 00:00:00 | | 2005-08-08 | 3,29 | 4.329.100 | 3,31 | 3,26 | 3,29 | 00:00:00 | | 2005-08-09 | 3,27 | 4.135.000 | 3,30 | 3,25 | 3,27 | 00:00:00 | | 2005-08-10 | 3,29 | 3.892.900 | 3,31 | 3,26 | 3,28 | 00:00:00 | | 2005-08-11 | 3,23 | 9.659.100 | 3,28 | 3,20 | 3,27 | 00:00:00 | | 2005-08-12 | 3,19 | 10.025.800 | 3,23 | 3,15 | 3,23 | 00:00:00 | | 2005-08-15 | 3,19 | 0 | 3,19 | 3,19 | 3,19 | 00:00:00 | | 2005-08-16 | 3,20 | 4.310.700 | 3,22 | 3,16 | 3,21 | 00:00:00 | | 2005-08-17 | 3,19 | 2.801.600 | 3,21 | 3,16 | 3,17 | 00:00:00 | | 2005-08-18 | 3,17 | 4.355.000 | 3,20 | 3,15 | 3,20 | 00:00:00 | | 2005-08-19 | 3,20 | 3.667.100 | 3,20 | 3,16 | 3,17 | 00:00:00 | | 2005-08-22 | 3,21 | 3.048.900 | 3,24 | 3,16 | 3,21 | 00:00:00 | | 2005-08-23 | 3,20 | 5.739.800 | 3,21 | 3,16 | 3,21 | 00:00:00 | | 2005-08-24 | 3,19 | 3.985.000 | 3,20 | 3,16 | 3,20 | 00:00:00 | | 2005-08-25 | 3,17 | 4.345.200 | 3,20 | 3,15 | 3,16 | 00:00:00 | | 2005-08-26 | 3,14 | 4.967.800 | 3,17 | 3,12 | 3,16 | 00:00:00 | | 2005-08-29 | 3,14 | 4.072.300 | 3,15 | 3,09 | 3,12 | 00:00:00 | | 2005-08-30 | 3,13 | 4.423.400 | 3,18 | 3,12 | 3,14 | 00:00:00 | | 2005-08-31 | 3,17 | 5.938.400 | 3,17 | 3,11 | 3,13 | 00:00:00 | | 2005-09-01 | 3,21 | 9.739.800 | 3,24 | 3,15 | 3,19 | 00:00:00 | | 2005-09-02 | 3,21 | 3.381.300 | 3,23 | 3,18 | 3,20 | 00:00:00 | | 2005-09-05 | 3,23 | 3.082.300 | 3,26 | 3,22 | 3,23 | 00:00:00 | | 2005-09-06 | 3,25 | 3.318.400 | 3,25 | 3,21 | 3,25 | 00:00:00 | | 2005-09-07 | 3,26 | 5.147.200 | 3,27 | 3,23 | 3,25 | 00:00:00 | | 2005-09-08 | 3,26 | 4.711.300 | 3,29 | 3,25 | 3,27 | 00:00:00 | | 2005-09-09 | 3,26 | 4.333.600 | 3,27 | 3,22 | 3,25 | 00:00:00 | | 2005-09-12 | 3,26 | 3.887.200 | 3,26 | 3,23 | 3,26 | 00:00:00 | | 2005-09-13 | 3,26 | 4.379.500 | 3,26 | 3,20 | 3,26 | 00:00:00 | | 2005-09-14 | 3,25 | 7.490.300 | 3,27 | 3,22 | 3,24 | 00:00:00 | | 2005-09-15 | 3,25 | 4.654.000 | 3,26 | 3,21 | 3,23 | 00:00:00 | | 2005-09-16 | 3,25 | 17.419.300 | 3,28 | 3,24 | 3,25 | 00:00:00 | | 2005-09-19 | 3,25 | 4.226.800 | 3,26 | 3,22 | 3,24 | 00:00:00 | | 2005-09-20 | 3,29 | 8.217.200 | 3,30 | 3,23 | 3,23 | 00:00:00 | | 2005-09-21 | 3,35 | 20.182.100 | 3,37 | 3,29 | 3,30 | 00:00:00 | | 2005-09-22 | 3,39 | 20.079.800 | 3,42 | 3,33 | 3,35 | 00:00:00 | | 2005-09-23 | 3,38 | 20.068.500 | 3,42 | 3,32 | 3,42 | 00:00:00 | | 2005-09-26 | 3,50 | 19.656.700 | 3,52 | 3,38 | 3,38 | 00:00:00 | | 2005-09-27 | 3,51 | 17.066.300 | 3,53 | 3,46 | 3,51 | 00:00:00 | | 2005-09-28 | 3,55 | 24.875.900 | 3,63 | 3,52 | 3,52 | 00:00:00 | | 2005-09-29 | 3,62 | 23.721.600 | 3,63 | 3,57 | 3,59 | 00:00:00 | | 2005-09-30 | 3,69 | 25.296.900 | 3,71 | 3,57 | 3,63 | 00:00:00 | | 2005-10-03 | 3,81 | 37.548.300 | 3,82 | 3,69 | 3,71 | 00:00:00 | | 2005-10-04 | 3,80 | 68.680.000 | 3,98 | 3,79 | 3,82 | 00:00:00 | | 2005-10-05 | 3,86 | 37.034.900 | 3,91 | 3,72 | 3,78 | 00:00:00 | | 2005-10-06 | 3,77 | 21.115.800 | 3,89 | 3,76 | 3,83 | 00:00:00 | | 2005-10-07 | 3,80 | 9.687.100 | 3,82 | 3,74 | 3,78 | 00:00:00 | | 2005-10-10 | 3,73 | 9.911.200 | 3,83 | 3,72 | 3,83 | 00:00:00 | | 2005-10-11 | 3,68 | 13.277.200 | 3,73 | 3,67 | 3,71 | 00:00:00 | | 2005-10-12 | 3,65 | 8.092.600 | 3,67 | 3,62 | 3,65 | 00:00:00 | | 2005-10-13 | 3,70 | 11.130.500 | 3,73 | 3,66 | 3,66 | 00:00:00 | | 2005-10-14 | 3,72 | 5.512.800 | 3,74 | 3,68 | 3,74 | 00:00:00 | | 2005-10-17 | 3,66 | 4.776.300 | 3,71 | 3,65 | 3,70 | 00:00:00 | | 2005-10-18 | 3,64 | 9.346.600 | 3,71 | 3,63 | 3,65 | 00:00:00 | | 2005-10-19 | 3,59 | 11.222.800 | 3,64 | 3,54 | 3,62 | 00:00:00 | | 2005-10-20 | 3,61 | 7.893.700 | 3,66 | 3,59 | 3,61 | 00:00:00 | | 2005-10-21 | 3,68 | 8.797.200 | 3,68 | 3,57 | 3,57 | 00:00:00 | | 2005-10-24 | 3,68 | 5.127.300 | 3,71 | 3,66 | 3,70 | 00:00:00 | | 2005-10-25 | 3,68 | 4.158.000 | 3,72 | 3,66 | 3,70 | 00:00:00 | | 2005-10-26 | 3,69 | 3.976.100 | 3,70 | 3,63 | 3,70 | 00:00:00 | | 2005-10-27 | 3,61 | 8.187.000 | 3,66 | 3,58 | 3,66 | 00:00:00 | | 2005-10-28 | 3,77 | 21.013.300 | 3,84 | 3,59 | 3,61 | 00:00:00 | | 2005-10-31 | 3,79 | 6.860.900 | 3,84 | 3,72 | 3,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
