|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 4,62 | 2.542.000 | 4,63 | 4,52 | 4,52 | 00:00:00 | | 2000-08-15 | 4,62 | 0 | 4,62 | 4,62 | 4,62 | 00:00:00 | | 2000-08-16 | 4,60 | 4.684.000 | 4,67 | 4,57 | 4,59 | 00:00:00 | | 2000-08-17 | 4,60 | 4.186.000 | 4,67 | 4,56 | 4,57 | 00:00:00 | | 2000-08-18 | 4,56 | 4.892.000 | 4,63 | 4,54 | 4,57 | 00:00:00 | | 2000-08-21 | 4,59 | 4.302.000 | 4,60 | 4,50 | 4,52 | 00:00:00 | | 2000-08-22 | 4,64 | 4.654.000 | 4,66 | 4,54 | 4,54 | 00:00:00 | | 2000-08-23 | 4,75 | 5.610.000 | 4,75 | 4,59 | 4,61 | 00:00:00 | | 2000-08-24 | 4,74 | 7.725.000 | 4,75 | 4,60 | 4,75 | 00:00:00 | | 2000-08-25 | 4,71 | 3.635.000 | 4,76 | 4,66 | 4,66 | 00:00:00 | | 2000-08-28 | 4,69 | 3.509.000 | 4,75 | 4,63 | 4,70 | 00:00:00 | | 2000-08-29 | 5,08 | 12.170.000 | 5,10 | 4,65 | 4,69 | 00:00:00 | | 2000-08-30 | 5,25 | 31.273.000 | 5,27 | 4,95 | 5,01 | 00:00:00 | | 2000-08-31 | 5,23 | 14.053.000 | 5,23 | 5,03 | 5,10 | 00:00:00 | | 2000-09-01 | 4,98 | 9.190.000 | 5,16 | 4,97 | 5,11 | 00:00:00 | | 2000-09-04 | 5,10 | 10.750.000 | 5,13 | 4,84 | 4,86 | 00:00:00 | | 2000-09-05 | 5,15 | 6.476.000 | 5,15 | 5,01 | 5,04 | 00:00:00 | | 2000-09-06 | 5,30 | 9.330.000 | 5,32 | 5,05 | 5,09 | 00:00:00 | | 2000-09-07 | 5,28 | 9.290.000 | 5,36 | 5,15 | 5,18 | 00:00:00 | | 2000-09-08 | 5,20 | 5.060.000 | 5,29 | 5,20 | 5,21 | 00:00:00 | | 2000-09-11 | 5,20 | 4.721.000 | 5,36 | 5,16 | 5,18 | 00:00:00 | | 2000-09-12 | 5,10 | 5.759.000 | 5,25 | 5,10 | 5,20 | 00:00:00 | | 2000-09-13 | 5,13 | 6.597.000 | 5,15 | 4,99 | 5,15 | 00:00:00 | | 2000-09-14 | 4,98 | 4.827.000 | 5,08 | 4,96 | 5,07 | 00:00:00 | | 2000-09-15 | 4,98 | 16.446.000 | 4,98 | 4,88 | 4,91 | 00:00:00 | | 2000-09-18 | 4,87 | 8.007.000 | 5,00 | 4,80 | 5,00 | 00:00:00 | | 2000-09-19 | 4,79 | 5.057.000 | 4,89 | 4,74 | 4,83 | 00:00:00 | | 2000-09-20 | 4,70 | 5.305.000 | 4,78 | 4,70 | 4,78 | 00:00:00 | | 2000-09-21 | 4,63 | 7.156.000 | 4,74 | 4,54 | 4,70 | 00:00:00 | | 2000-09-22 | 4,80 | 8.575.000 | 4,84 | 4,46 | 4,52 | 00:00:00 | | 2000-09-25 | 4,80 | 4.222.000 | 4,86 | 4,72 | 4,72 | 00:00:00 | | 2000-09-26 | 4,72 | 2.426.000 | 4,80 | 4,66 | 4,72 | 00:00:00 | | 2000-09-27 | 4,80 | 3.028.000 | 4,84 | 4,69 | 4,70 | 00:00:00 | | 2000-09-28 | 4,85 | 2.722.000 | 4,87 | 4,78 | 4,78 | 00:00:00 | | 2000-09-29 | 4,81 | 4.372.000 | 4,98 | 4,79 | 4,88 | 00:00:00 | | 2000-10-02 | 4,87 | 3.024.000 | 4,88 | 4,79 | 4,79 | 00:00:00 | | 2000-10-03 | 4,69 | 5.387.000 | 4,84 | 4,64 | 4,83 | 00:00:00 | | 2000-10-04 | 4,60 | 5.622.000 | 4,63 | 4,51 | 4,61 | 00:00:00 | | 2000-10-05 | 4,56 | 4.331.000 | 4,62 | 4,49 | 4,57 | 00:00:00 | | 2000-10-06 | 4,56 | 1.898.000 | 4,59 | 4,52 | 4,54 | 00:00:00 | | 2000-10-09 | 4,56 | 4.018.000 | 4,62 | 4,50 | 4,50 | 00:00:00 | | 2000-10-10 | 4,57 | 2.440.000 | 4,65 | 4,47 | 4,56 | 00:00:00 | | 2000-10-11 | 4,60 | 6.429.000 | 4,60 | 4,30 | 4,48 | 00:00:00 | | 2000-10-12 | 4,44 | 3.592.000 | 4,53 | 4,29 | 4,41 | 00:00:00 | | 2000-10-13 | 4,48 | 3.883.000 | 4,54 | 4,29 | 4,32 | 00:00:00 | | 2000-10-16 | 4,53 | 1.732.000 | 4,53 | 4,40 | 4,49 | 00:00:00 | | 2000-10-17 | 4,46 | 3.339.000 | 4,50 | 4,38 | 4,46 | 00:00:00 | | 2000-10-18 | 4,48 | 5.884.000 | 4,48 | 4,28 | 4,38 | 00:00:00 | | 2000-10-19 | 4,45 | 3.399.000 | 4,48 | 4,34 | 4,46 | 00:00:00 | | 2000-10-20 | 4,34 | 5.710.000 | 4,48 | 4,31 | 4,48 | 00:00:00 | | 2000-10-23 | 4,34 | 3.374.000 | 4,36 | 4,26 | 4,31 | 00:00:00 | | 2000-10-24 | 4,45 | 8.771.000 | 4,52 | 4,28 | 4,28 | 00:00:00 | | 2000-10-25 | 4,69 | 10.961.000 | 4,73 | 4,42 | 4,44 | 00:00:00 | | 2000-10-26 | 4,74 | 8.740.000 | 4,77 | 4,63 | 4,67 | 00:00:00 | | 2000-10-27 | 4,75 | 4.444.000 | 4,75 | 4,61 | 4,70 | 00:00:00 | | 2000-10-30 | 4,79 | 3.046.000 | 4,79 | 4,62 | 4,68 | 00:00:00 | | 2000-10-31 | 4,79 | 0 | 4,79 | 4,79 | 4,79 | 00:00:00 | | 2000-11-01 | 4,99 | 3.447.000 | 5,00 | 4,87 | 4,88 | 00:00:00 | | 2000-11-02 | 4,95 | 3.741.000 | 4,99 | 4,89 | 4,96 | 00:00:00 | | 2000-11-03 | 4,84 | 4.309.000 | 4,91 | 4,80 | 4,88 | 00:00:00 | | 2000-11-06 | 4,84 | 2.601.000 | 4,89 | 4,76 | 4,81 | 00:00:00 | | 2000-11-07 | 4,92 | 5.374.000 | 4,93 | 4,77 | 4,84 | 00:00:00 | | 2000-11-08 | 5,09 | 9.840.000 | 5,09 | 4,88 | 4,88 | 00:00:00 | | 2000-11-09 | 5,14 | 6.988.000 | 5,14 | 4,92 | 4,92 | 00:00:00 | | 2000-11-10 | 4,95 | 4.745.000 | 5,10 | 4,95 | 5,07 | 00:00:00 | | 2000-11-13 | 4,92 | 1.894.000 | 4,96 | 4,86 | 4,86 | 00:00:00 | | 2000-11-14 | 5,07 | 4.502.000 | 5,07 | 4,80 | 4,95 | 00:00:00 | | 2000-11-15 | 5,04 | 6.352.000 | 5,06 | 4,87 | 4,99 | 00:00:00 | | 2000-11-16 | 4,96 | 3.617.000 | 5,01 | 4,94 | 4,96 | 00:00:00 | | 2000-11-17 | 5,04 | 6.097.000 | 5,10 | 4,90 | 4,98 | 00:00:00 | | 2000-11-20 | 4,80 | 8.318.000 | 5,04 | 4,67 | 4,98 | 00:00:00 | | 2000-11-21 | 4,71 | 10.586.000 | 4,82 | 4,57 | 4,71 | 00:00:00 | | 2000-11-22 | 4,58 | 5.811.000 | 4,65 | 4,52 | 4,64 | 00:00:00 | | 2000-11-23 | 4,64 | 3.761.000 | 4,68 | 4,52 | 4,53 | 00:00:00 | | 2000-11-24 | 4,75 | 3.935.000 | 4,75 | 4,56 | 4,60 | 00:00:00 | | 2000-11-27 | 4,81 | 2.908.000 | 4,83 | 4,70 | 4,71 | 00:00:00 | | 2000-11-28 | 4,80 | 2.939.000 | 4,80 | 4,70 | 4,73 | 00:00:00 | | 2000-11-29 | 4,71 | 4.352.000 | 4,80 | 4,70 | 4,74 | 00:00:00 | | 2000-11-30 | 4,56 | 3.769.000 | 4,78 | 4,56 | 4,78 | 00:00:00 | | 2000-12-01 | 4,69 | 2.979.000 | 4,69 | 4,54 | 4,62 | 00:00:00 | | 2000-12-04 | 4,51 | 4.048.000 | 4,63 | 4,45 | 4,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
