|
 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 | | 2001-03-26 | 3,79 | 3.020.200 | 3,81 | 3,62 | 3,69 | 00:00:00 | | 2001-03-27 | 3,95 | 6.226.000 | 3,98 | 3,74 | 3,81 | 00:00:00 | | 2001-03-28 | 3,99 | 6.207.200 | 4,05 | 3,85 | 3,90 | 00:00:00 | | 2001-03-29 | 4,10 | 2.819.500 | 4,10 | 3,92 | 3,92 | 00:00:00 | | 2001-03-30 | 4,09 | 3.669.700 | 4,17 | 4,05 | 4,10 | 00:00:00 | | 2001-04-02 | 3,97 | 6.180.500 | 4,15 | 3,95 | 4,08 | 00:00:00 | | 2001-04-03 | 3,81 | 9.519.000 | 3,94 | 3,78 | 3,90 | 00:00:00 | | 2001-04-04 | 3,86 | 12.178.000 | 3,88 | 3,74 | 3,75 | 00:00:00 | | 2001-04-05 | 3,95 | 7.834.000 | 4,00 | 3,89 | 3,90 | 00:00:00 | | 2001-04-06 | 3,92 | 5.499.200 | 3,98 | 3,90 | 3,96 | 00:00:00 | | 2001-04-09 | 3,98 | 4.372.200 | 3,98 | 3,90 | 3,92 | 00:00:00 | | 2001-04-10 | 3,91 | 7.879.200 | 4,02 | 3,91 | 3,95 | 00:00:00 | | 2001-04-11 | 3,99 | 3.837.200 | 4,02 | 3,93 | 3,93 | 00:00:00 | | 2001-04-12 | 4,05 | 3.097.500 | 4,08 | 3,95 | 3,95 | 00:00:00 | | 2001-04-13 | 4,05 | 0 | 4,05 | 4,05 | 4,05 | 00:00:00 | | 2001-04-16 | 4,05 | 0 | 4,05 | 4,05 | 4,05 | 00:00:00 | | 2001-04-17 | 4,08 | 2.682.700 | 4,08 | 3,96 | 4,00 | 00:00:00 | | 2001-04-18 | 4,13 | 3.795.000 | 4,17 | 4,05 | 4,08 | 00:00:00 | | 2001-04-19 | 4,12 | 3.415.200 | 4,16 | 4,05 | 4,16 | 00:00:00 | | 2001-04-20 | 4,08 | 5.273.200 | 4,16 | 4,02 | 4,16 | 00:00:00 | | 2001-04-23 | 4,07 | 3.029.000 | 4,07 | 4,02 | 4,04 | 00:00:00 | | 2001-04-24 | 4,08 | 9.221.200 | 4,14 | 4,03 | 4,03 | 00:00:00 | | 2001-04-25 | 4,16 | 5.122.700 | 4,16 | 4,05 | 4,05 | 00:00:00 | | 2001-04-26 | 4,10 | 3.211.000 | 4,16 | 4,05 | 4,16 | 00:00:00 | | 2001-04-27 | 4,14 | 2.876.500 | 4,14 | 4,05 | 4,08 | 00:00:00 | | 2001-04-30 | 4,13 | 3.692.000 | 4,13 | 4,05 | 4,08 | 00:00:00 | | 2001-05-01 | 4,13 | 0 | 4,13 | 4,13 | 4,13 | 00:00:00 | | 2001-05-02 | 4,09 | 2.519.000 | 4,12 | 4,07 | 4,10 | 00:00:00 | | 2001-05-03 | 4,11 | 1.753.000 | 4,13 | 4,07 | 4,13 | 00:00:00 | | 2001-05-04 | 4,10 | 2.634.200 | 4,12 | 4,07 | 4,08 | 00:00:00 | | 2001-05-07 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2001-05-08 | 4,17 | 16.203.500 | 4,21 | 4,09 | 4,09 | 00:00:00 | | 2001-05-09 | 4,28 | 8.136.700 | 4,29 | 4,19 | 4,20 | 00:00:00 | | 2001-05-10 | 4,32 | 5.014.200 | 4,34 | 4,22 | 4,29 | 00:00:00 | | 2001-05-11 | 4,29 | 2.963.500 | 4,35 | 4,27 | 4,29 | 00:00:00 | | 2001-05-14 | 4,34 | 5.751.700 | 4,34 | 4,22 | 4,25 | 00:00:00 | | 2001-05-15 | 4,28 | 2.681.700 | 4,35 | 4,23 | 4,35 | 00:00:00 | | 2001-05-16 | 4,29 | 4.124.500 | 4,32 | 4,22 | 4,23 | 00:00:00 | | 2001-05-17 | 4,25 | 4.341.700 | 4,33 | 4,25 | 4,31 | 00:00:00 | | 2001-05-18 | 4,24 | 18.493.000 | 4,30 | 4,22 | 4,30 | 00:00:00 | | 2001-05-21 | 3,79 | 4.559.000 | 3,82 | 3,68 | 3,82 | 00:00:00 | | 2001-05-22 | 3,85 | 20.615.200 | 3,87 | 3,78 | 3,80 | 00:00:00 | | 2001-05-23 | 3,91 | 5.458.700 | 3,94 | 3,85 | 3,86 | 00:00:00 | | 2001-05-24 | 3,93 | 5.833.700 | 4,01 | 3,91 | 3,94 | 00:00:00 | | 2001-05-25 | 3,96 | 3.821.500 | 3,96 | 3,89 | 3,94 | 00:00:00 | | 2001-05-28 | 4,00 | 2.819.700 | 4,02 | 3,92 | 3,93 | 00:00:00 | | 2001-05-29 | 3,96 | 6.854.200 | 4,10 | 3,96 | 4,02 | 00:00:00 | | 2001-05-30 | 3,99 | 3.319.700 | 4,04 | 3,96 | 3,97 | 00:00:00 | | 2001-05-31 | 3,97 | 3.836.000 | 4,03 | 3,91 | 3,94 | 00:00:00 | | 2001-06-01 | 4,00 | 18.024.200 | 4,08 | 3,95 | 3,97 | 00:00:00 | | 2001-06-04 | 3,99 | 5.146.000 | 4,04 | 3,93 | 4,03 | 00:00:00 | | 2001-06-05 | 3,90 | 3.298.200 | 3,99 | 3,90 | 3,97 | 00:00:00 | | 2001-06-06 | 3,82 | 7.672.000 | 3,93 | 3,80 | 3,91 | 00:00:00 | | 2001-06-07 | 3,85 | 2.965.500 | 3,89 | 3,81 | 3,82 | 00:00:00 | | 2001-06-08 | 3,90 | 3.229.000 | 3,91 | 3,85 | 3,88 | 00:00:00 | | 2001-06-11 | 3,85 | 3.337.200 | 3,91 | 3,83 | 3,86 | 00:00:00 | | 2001-06-12 | 3,83 | 4.701.200 | 3,87 | 3,80 | 3,85 | 00:00:00 | | 2001-06-13 | 3,84 | 2.890.200 | 3,86 | 3,82 | 3,82 | 00:00:00 | | 2001-06-14 | 3,76 | 3.462.200 | 3,84 | 3,75 | 3,82 | 00:00:00 | | 2001-06-15 | 3,74 | 12.960.000 | 3,86 | 3,72 | 3,72 | 00:00:00 | | 2001-06-18 | 3,72 | 3.500.000 | 3,84 | 3,72 | 3,78 | 00:00:00 | | 2001-06-19 | 3,70 | 3.216.000 | 3,75 | 3,67 | 3,73 | 00:00:00 | | 2001-06-20 | 3,75 | 3.010.200 | 3,75 | 3,64 | 3,66 | 00:00:00 | | 2001-06-21 | 3,76 | 2.292.000 | 3,78 | 3,70 | 3,73 | 00:00:00 | | 2001-06-22 | 3,76 | 1.747.700 | 3,78 | 3,72 | 3,73 | 00:00:00 | | 2001-06-25 | 3,77 | 3.631.500 | 3,83 | 3,73 | 3,73 | 00:00:00 | | 2001-06-26 | 3,69 | 3.692.700 | 3,74 | 3,65 | 3,74 | 00:00:00 | | 2001-06-27 | 3,70 | 2.367.700 | 3,76 | 3,68 | 3,68 | 00:00:00 | | 2001-06-28 | 3,75 | 3.118.000 | 3,77 | 3,65 | 3,71 | 00:00:00 | | 2001-06-29 | 3,68 | 3.085.200 | 3,75 | 3,65 | 3,73 | 00:00:00 | | 2001-07-02 | 3,74 | 2.736.500 | 3,75 | 3,69 | 3,74 | 00:00:00 | | 2001-07-03 | 3,70 | 1.840.200 | 3,74 | 3,68 | 3,72 | 00:00:00 | | 2001-07-04 | 3,70 | 1.570.500 | 3,73 | 3,68 | 3,68 | 00:00:00 | | 2001-07-05 | 3,72 | 2.071.500 | 3,73 | 3,65 | 3,68 | 00:00:00 | | 2001-07-06 | 3,64 | 3.406.200 | 3,70 | 3,63 | 3,68 | 00:00:00 | | 2001-07-09 | 3,67 | 2.129.700 | 3,68 | 3,62 | 3,63 | 00:00:00 | | 2001-07-10 | 3,56 | 6.793.700 | 3,68 | 3,56 | 3,64 | 00:00:00 | | 2001-07-11 | 3,46 | 3.630.700 | 3,59 | 3,46 | 3,54 | 00:00:00 | | 2001-07-12 | 3,43 | 2.816.200 | 3,52 | 3,41 | 3,47 | 00:00:00 | | 2001-07-13 | 3,43 | 0 | 3,43 | 3,43 | 3,43 | 00:00:00 | | 2001-07-16 | 3,36 | 3.254.700 | 3,45 | 3,35 | 3,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
