|
 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 | | 2002-06-17 | 3,27 | 4.900.900 | 3,27 | 3,15 | 3,18 | 00:00:00 | | 2002-06-18 | 3,28 | 3.288.200 | 3,31 | 3,23 | 3,29 | 00:00:00 | | 2002-06-19 | 3,27 | 4.569.700 | 3,29 | 3,18 | 3,22 | 00:00:00 | | 2002-06-20 | 3,17 | 5.737.600 | 3,28 | 3,11 | 3,25 | 00:00:00 | | 2002-06-21 | 3,11 | 17.391.500 | 3,23 | 3,09 | 3,11 | 00:00:00 | | 2002-06-24 | 3,15 | 5.692.600 | 3,18 | 3,05 | 3,11 | 00:00:00 | | 2002-06-25 | 3,19 | 5.515.900 | 3,21 | 3,15 | 3,19 | 00:00:00 | | 2002-06-26 | 3,18 | 6.057.300 | 3,19 | 3,00 | 3,05 | 00:00:00 | | 2002-06-27 | 3,18 | 4.812.500 | 3,24 | 3,11 | 3,20 | 00:00:00 | | 2002-06-28 | 3,29 | 7.573.600 | 3,31 | 3,15 | 3,22 | 00:00:00 | | 2002-07-01 | 3,36 | 6.866.000 | 3,44 | 3,21 | 3,29 | 00:00:00 | | 2002-07-02 | 3,34 | 6.013.500 | 3,39 | 3,27 | 3,34 | 00:00:00 | | 2002-07-03 | 3,32 | 11.777.200 | 3,39 | 3,26 | 3,37 | 00:00:00 | | 2002-07-04 | 3,20 | 15.862.300 | 3,36 | 3,17 | 3,35 | 00:00:00 | | 2002-07-05 | 3,32 | 6.928.600 | 3,32 | 3,14 | 3,18 | 00:00:00 | | 2002-07-08 | 3,29 | 6.503.700 | 3,33 | 3,24 | 3,30 | 00:00:00 | | 2002-07-09 | 3,27 | 8.244.300 | 3,37 | 3,19 | 3,29 | 00:00:00 | | 2002-07-10 | 3,24 | 9.005.200 | 3,27 | 3,16 | 3,22 | 00:00:00 | | 2002-07-11 | 3,11 | 8.342.900 | 3,21 | 3,07 | 3,19 | 00:00:00 | | 2002-07-12 | 3,07 | 7.807.800 | 3,21 | 3,07 | 3,14 | 00:00:00 | | 2002-07-15 | 3,00 | 8.786.800 | 3,15 | 2,98 | 3,07 | 00:00:00 | | 2002-07-16 | 3,04 | 6.887.700 | 3,09 | 2,94 | 3,08 | 00:00:00 | | 2002-07-17 | 3,10 | 8.661.700 | 3,16 | 3,00 | 3,01 | 00:00:00 | | 2002-07-18 | 3,17 | 10.484.000 | 3,22 | 3,10 | 3,14 | 00:00:00 | | 2002-07-19 | 3,03 | 9.084.500 | 3,14 | 3,00 | 3,11 | 00:00:00 | | 2002-07-22 | 2,87 | 6.547.700 | 3,02 | 2,87 | 3,02 | 00:00:00 | | 2002-07-23 | 2,78 | 6.711.000 | 2,94 | 2,74 | 2,89 | 00:00:00 | | 2002-07-24 | 2,90 | 9.506.200 | 2,91 | 2,65 | 2,79 | 00:00:00 | | 2002-07-25 | 2,76 | 13.163.600 | 2,99 | 2,74 | 2,99 | 00:00:00 | | 2002-07-26 | 2,83 | 5.770.600 | 2,87 | 2,71 | 2,77 | 00:00:00 | | 2002-07-29 | 2,87 | 6.745.800 | 2,93 | 2,83 | 2,85 | 00:00:00 | | 2002-07-30 | 2,86 | 6.623.000 | 2,90 | 2,79 | 2,88 | 00:00:00 | | 2002-07-31 | 2,87 | 10.521.000 | 2,99 | 2,82 | 2,83 | 00:00:00 | | 2002-08-01 | 2,84 | 3.742.400 | 2,93 | 2,84 | 2,87 | 00:00:00 | | 2002-08-02 | 2,85 | 6.890.200 | 2,88 | 2,79 | 2,82 | 00:00:00 | | 2002-08-05 | 2,80 | 2.973.100 | 2,85 | 2,75 | 2,83 | 00:00:00 | | 2002-08-06 | 2,86 | 3.971.300 | 2,87 | 2,73 | 2,77 | 00:00:00 | | 2002-08-07 | 2,83 | 2.858.100 | 2,89 | 2,83 | 2,88 | 00:00:00 | | 2002-08-08 | 2,91 | 4.881.500 | 2,93 | 2,87 | 2,87 | 00:00:00 | | 2002-08-09 | 3,00 | 4.225.700 | 3,01 | 2,89 | 2,90 | 00:00:00 | | 2002-08-12 | 2,96 | 3.012.500 | 3,01 | 2,92 | 2,98 | 00:00:00 | | 2002-08-13 | 3,00 | 2.739.300 | 3,02 | 2,92 | 2,97 | 00:00:00 | | 2002-08-14 | 2,96 | 2.574.200 | 3,01 | 2,94 | 2,94 | 00:00:00 | | 2002-08-15 | 2,96 | 0 | 2,96 | 2,96 | 2,96 | 00:00:00 | | 2002-08-16 | 3,04 | 4.317.700 | 3,06 | 2,98 | 3,06 | 00:00:00 | | 2002-08-19 | 3,11 | 4.049.900 | 3,13 | 3,02 | 3,04 | 00:00:00 | | 2002-08-20 | 3,08 | 3.437.400 | 3,15 | 3,05 | 3,13 | 00:00:00 | | 2002-08-21 | 3,07 | 5.371.400 | 3,17 | 3,06 | 3,07 | 00:00:00 | | 2002-08-22 | 3,10 | 5.891.900 | 3,13 | 3,06 | 3,11 | 00:00:00 | | 2002-08-23 | 3,09 | 3.981.300 | 3,12 | 3,05 | 3,08 | 00:00:00 | | 2002-08-26 | 3,10 | 2.064.800 | 3,13 | 3,08 | 3,08 | 00:00:00 | | 2002-08-27 | 3,16 | 4.589.700 | 3,17 | 3,06 | 3,10 | 00:00:00 | | 2002-08-28 | 3,06 | 3.323.700 | 3,12 | 3,05 | 3,10 | 00:00:00 | | 2002-08-29 | 2,95 | 9.557.700 | 3,05 | 2,86 | 3,05 | 00:00:00 | | 2002-08-30 | 2,88 | 6.595.100 | 2,97 | 2,84 | 2,95 | 00:00:00 | | 2002-09-02 | 2,88 | 3.769.000 | 2,93 | 2,84 | 2,85 | 00:00:00 | | 2002-09-03 | 2,72 | 6.074.900 | 2,89 | 2,72 | 2,86 | 00:00:00 | | 2002-09-04 | 2,74 | 4.298.200 | 2,79 | 2,70 | 2,72 | 00:00:00 | | 2002-09-05 | 2,74 | 5.009.600 | 2,77 | 2,67 | 2,75 | 00:00:00 | | 2002-09-06 | 2,79 | 3.939.000 | 2,81 | 2,74 | 2,77 | 00:00:00 | | 2002-09-09 | 2,74 | 9.291.400 | 2,80 | 2,71 | 2,77 | 00:00:00 | | 2002-09-10 | 2,80 | 2.820.200 | 2,83 | 2,76 | 2,76 | 00:00:00 | | 2002-09-11 | 2,84 | 3.451.900 | 2,84 | 2,78 | 2,83 | 00:00:00 | | 2002-09-12 | 2,73 | 3.566.200 | 2,84 | 2,70 | 2,81 | 00:00:00 | | 2002-09-13 | 2,70 | 7.693.300 | 2,73 | 2,65 | 2,70 | 00:00:00 | | 2002-09-16 | 2,69 | 3.691.700 | 2,70 | 2,65 | 2,70 | 00:00:00 | | 2002-09-17 | 2,62 | 7.917.800 | 2,76 | 2,61 | 2,74 | 00:00:00 | | 2002-09-18 | 2,59 | 4.573.800 | 2,63 | 2,58 | 2,60 | 00:00:00 | | 2002-09-19 | 2,50 | 18.532.900 | 2,57 | 2,44 | 2,57 | 00:00:00 | | 2002-09-20 | 2,47 | 26.464.100 | 2,55 | 2,43 | 2,44 | 00:00:00 | | 2002-09-23 | 2,32 | 16.074.600 | 2,51 | 2,32 | 2,51 | 00:00:00 | | 2002-09-24 | 2,35 | 9.743.500 | 2,38 | 2,24 | 2,37 | 00:00:00 | | 2002-09-25 | 2,25 | 12.815.500 | 2,34 | 2,16 | 2,29 | 00:00:00 | | 2002-09-26 | 2,31 | 12.603.900 | 2,31 | 2,18 | 2,28 | 00:00:00 | | 2002-09-27 | 2,17 | 41.103.900 | 2,33 | 2,15 | 2,29 | 00:00:00 | | 2002-09-30 | 2,07 | 14.569.000 | 2,15 | 2,04 | 2,14 | 00:00:00 | | 2002-10-01 | 2,06 | 12.901.600 | 2,08 | 2,02 | 2,07 | 00:00:00 | | 2002-10-02 | 2,08 | 10.426.600 | 2,13 | 2,02 | 2,12 | 00:00:00 | | 2002-10-03 | 1,96 | 21.771.200 | 2,14 | 1,94 | 2,06 | 00:00:00 | | 2002-10-04 | 1,90 | 20.361.800 | 2,01 | 1,87 | 1,99 | 00:00:00 | | 2002-10-07 | 1,90 | 16.607.600 | 1,93 | 1,82 | 1,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
