|
 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 | | 2000-04-24 | 3,37 | 0 | 3,37 | 3,37 | 3,37 | 00:00:00 | | 2000-04-25 | 3,41 | 1.103.000 | 3,42 | 3,32 | 3,32 | 00:00:00 | | 2000-04-26 | 3,35 | 1.494.000 | 3,43 | 3,35 | 3,42 | 00:00:00 | | 2000-04-27 | 3,34 | 2.878.000 | 3,38 | 3,30 | 3,34 | 00:00:00 | | 2000-04-28 | 3,40 | 1.848.000 | 3,41 | 3,33 | 3,36 | 00:00:00 | | 2000-05-01 | 3,40 | 0 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2000-05-02 | 3,40 | 1.381.000 | 3,42 | 3,37 | 3,37 | 00:00:00 | | 2000-05-03 | 3,39 | 1.727.000 | 3,45 | 3,39 | 3,41 | 00:00:00 | | 2000-05-04 | 3,45 | 2.007.000 | 3,46 | 3,38 | 3,39 | 00:00:00 | | 2000-05-05 | 3,45 | 1.539.000 | 3,46 | 3,39 | 3,42 | 00:00:00 | | 2000-05-08 | 3,42 | 1.136.000 | 3,46 | 3,41 | 3,45 | 00:00:00 | | 2000-05-09 | 3,42 | 0 | 3,42 | 3,42 | 3,42 | 00:00:00 | | 2000-05-10 | 3,45 | 1.070.000 | 3,45 | 3,43 | 3,43 | 00:00:00 | | 2000-05-11 | 3,42 | 1.749.000 | 3,45 | 3,39 | 3,45 | 00:00:00 | | 2000-05-12 | 3,55 | 15.792.000 | 3,57 | 3,40 | 3,44 | 00:00:00 | | 2000-05-15 | 3,55 | 0 | 3,55 | 3,55 | 3,55 | 00:00:00 | | 2000-05-16 | 3,64 | 5.641.000 | 3,69 | 3,51 | 3,51 | 00:00:00 | | 2000-05-17 | 3,67 | 3.739.000 | 3,70 | 3,59 | 3,60 | 00:00:00 | | 2000-05-18 | 3,69 | 3.317.000 | 3,71 | 3,61 | 3,66 | 00:00:00 | | 2000-05-19 | 3,65 | 4.980.000 | 3,75 | 3,62 | 3,74 | 00:00:00 | | 2000-05-22 | 3,57 | 2.125.000 | 3,61 | 3,48 | 3,58 | 00:00:00 | | 2000-05-23 | 3,59 | 2.104.000 | 3,59 | 3,50 | 3,54 | 00:00:00 | | 2000-05-24 | 3,53 | 1.810.000 | 3,58 | 3,48 | 3,58 | 00:00:00 | | 2000-05-25 | 3,75 | 6.747.000 | 3,77 | 3,53 | 3,53 | 00:00:00 | | 2000-05-26 | 3,72 | 2.541.000 | 3,75 | 3,64 | 3,65 | 00:00:00 | | 2000-05-29 | 3,72 | 0 | 3,72 | 3,72 | 3,72 | 00:00:00 | | 2000-05-30 | 3,90 | 11.586.000 | 3,92 | 3,76 | 3,80 | 00:00:00 | | 2000-05-31 | 3,88 | 5.811.000 | 3,93 | 3,81 | 3,89 | 00:00:00 | | 2000-06-01 | 3,86 | 6.002.000 | 3,97 | 3,84 | 3,90 | 00:00:00 | | 2000-06-02 | 3,96 | 9.753.000 | 4,00 | 3,80 | 3,85 | 00:00:00 | | 2000-06-05 | 3,96 | 4.539.000 | 3,98 | 3,87 | 3,93 | 00:00:00 | | 2000-06-06 | 3,97 | 4.623.000 | 3,98 | 3,88 | 3,92 | 00:00:00 | | 2000-06-07 | 4,00 | 4.711.000 | 4,00 | 3,93 | 3,93 | 00:00:00 | | 2000-06-08 | 4,00 | 6.138.000 | 4,00 | 3,92 | 3,97 | 00:00:00 | | 2000-06-09 | 3,99 | 4.449.000 | 4,01 | 3,93 | 3,95 | 00:00:00 | | 2000-06-12 | 3,94 | 3.898.000 | 4,01 | 3,91 | 3,97 | 00:00:00 | | 2000-06-13 | 3,99 | 4.584.000 | 4,01 | 3,90 | 3,93 | 00:00:00 | | 2000-06-14 | 4,00 | 2.945.000 | 4,06 | 3,96 | 3,98 | 00:00:00 | | 2000-06-15 | 4,06 | 3.312.000 | 4,06 | 3,98 | 4,06 | 00:00:00 | | 2000-06-16 | 4,04 | 7.230.000 | 4,09 | 4,00 | 4,09 | 00:00:00 | | 2000-06-19 | 4,04 | 0 | 4,04 | 4,04 | 4,04 | 00:00:00 | | 2000-06-20 | 4,06 | 2.122.000 | 4,09 | 4,02 | 4,02 | 00:00:00 | | 2000-06-21 | 4,08 | 2.949.000 | 4,10 | 4,03 | 4,04 | 00:00:00 | | 2000-06-22 | 4,09 | 3.096.000 | 4,10 | 4,03 | 4,10 | 00:00:00 | | 2000-06-23 | 4,11 | 3.053.000 | 4,12 | 4,02 | 4,02 | 00:00:00 | | 2000-06-26 | 3,98 | 11.278.000 | 4,10 | 3,92 | 3,98 | 00:00:00 | | 2000-06-27 | 4,09 | 7.235.000 | 4,12 | 4,03 | 4,04 | 00:00:00 | | 2000-06-28 | 4,13 | 8.517.000 | 4,16 | 4,05 | 4,05 | 00:00:00 | | 2000-06-29 | 4,19 | 9.139.000 | 4,20 | 4,07 | 4,09 | 00:00:00 | | 2000-06-30 | 4,30 | 13.780.000 | 4,33 | 4,15 | 4,15 | 00:00:00 | | 2000-07-03 | 4,22 | 7.731.000 | 4,26 | 4,16 | 4,26 | 00:00:00 | | 2000-07-04 | 4,23 | 7.027.000 | 4,23 | 4,13 | 4,18 | 00:00:00 | | 2000-07-05 | 4,20 | 1.706.000 | 4,23 | 4,13 | 4,15 | 00:00:00 | | 2000-07-06 | 4,29 | 14.984.000 | 4,31 | 4,13 | 4,16 | 00:00:00 | | 2000-07-07 | 4,29 | 0 | 4,29 | 4,29 | 4,29 | 00:00:00 | | 2000-07-10 | 4,18 | 3.243.000 | 4,25 | 4,14 | 4,20 | 00:00:00 | | 2000-07-11 | 4,18 | 5.212.000 | 4,20 | 4,12 | 4,14 | 00:00:00 | | 2000-07-12 | 4,19 | 4.080.000 | 4,22 | 4,14 | 4,17 | 00:00:00 | | 2000-07-13 | 4,23 | 6.633.000 | 4,28 | 4,16 | 4,18 | 00:00:00 | | 2000-07-14 | 4,30 | 5.409.000 | 4,30 | 4,18 | 4,20 | 00:00:00 | | 2000-07-17 | 4,24 | 3.065.000 | 4,28 | 4,20 | 4,24 | 00:00:00 | | 2000-07-18 | 4,19 | 2.924.000 | 4,24 | 4,16 | 4,19 | 00:00:00 | | 2000-07-19 | 4,24 | 2.677.000 | 4,24 | 4,17 | 4,18 | 00:00:00 | | 2000-07-20 | 4,25 | 2.643.000 | 4,25 | 4,18 | 4,19 | 00:00:00 | | 2000-07-21 | 4,24 | 3.233.000 | 4,24 | 4,19 | 4,22 | 00:00:00 | | 2000-07-24 | 4,24 | 0 | 4,24 | 4,24 | 4,24 | 00:00:00 | | 2000-07-25 | 4,22 | 3.031.000 | 4,23 | 4,18 | 4,19 | 00:00:00 | | 2000-07-26 | 4,21 | 3.061.000 | 4,24 | 4,19 | 4,19 | 00:00:00 | | 2000-07-27 | 4,21 | 0 | 4,21 | 4,21 | 4,21 | 00:00:00 | | 2000-07-28 | 4,19 | 2.628.000 | 4,23 | 4,15 | 4,18 | 00:00:00 | | 2000-07-31 | 4,18 | 2.789.000 | 4,20 | 4,15 | 4,18 | 00:00:00 | | 2000-08-01 | 4,17 | 2.557.000 | 4,20 | 4,11 | 4,16 | 00:00:00 | | 2000-08-02 | 4,20 | 3.736.000 | 4,21 | 4,10 | 4,15 | 00:00:00 | | 2000-08-03 | 4,24 | 3.381.000 | 4,24 | 4,12 | 4,16 | 00:00:00 | | 2000-08-04 | 4,40 | 23.545.000 | 4,45 | 4,18 | 4,18 | 00:00:00 | | 2000-08-07 | 4,63 | 23.424.000 | 4,78 | 4,32 | 4,34 | 00:00:00 | | 2000-08-08 | 4,65 | 14.273.000 | 4,69 | 4,52 | 4,53 | 00:00:00 | | 2000-08-09 | 4,55 | 7.850.000 | 4,61 | 4,55 | 4,56 | 00:00:00 | | 2000-08-10 | 4,57 | 7.965.000 | 4,57 | 4,45 | 4,51 | 00:00:00 | | 2000-08-11 | 4,57 | 6.151.000 | 4,63 | 4,46 | 4,48 | 00:00:00 | | 2000-08-14 | 4,62 | 2.542.000 | 4,63 | 4,52 | 4,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
