|
 BCA POP. MILANO - [Ticker: PMI.MI] |     | | Última Transacción | 0,358 | Hora de Cotización | 2016-12-30 - 21:36:00 | | Variación | -0,003 (-0.7204%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,369 | Mínimo | 0,358 | | Volumen | 69.299.535 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,361 | PER | 0,00% | | Apertura | 0,366 | 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 PMI.MI desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 8,29 | 4.871.000 | 8,40 | 8,00 | 8,40 | 00:00:00 | | 2000-01-04 | 8,80 | 15.824.500 | 9,25 | 8,31 | 9,15 | 00:00:00 | | 2000-01-05 | 8,74 | 8.369.000 | 8,82 | 8,14 | 8,40 | 00:00:00 | | 2000-01-06 | 8,40 | 1.499.000 | 8,81 | 8,29 | 8,67 | 00:00:00 | | 2000-01-07 | 8,40 | 2.704.500 | 8,71 | 8,35 | 8,50 | 00:00:00 | | 2000-01-10 | 8,16 | 4.799.000 | 8,40 | 7,91 | 8,30 | 00:00:00 | | 2000-01-11 | 8,75 | 5.254.500 | 8,82 | 8,04 | 8,12 | 00:00:00 | | 2000-01-12 | 9,24 | 13.193.500 | 9,24 | 8,20 | 8,82 | 00:00:00 | | 2000-01-13 | 8,75 | 9.464.000 | 9,46 | 8,71 | 9,35 | 00:00:00 | | 2000-01-14 | 8,74 | 3.032.500 | 8,90 | 8,61 | 8,85 | 00:00:00 | | 2000-01-17 | 8,66 | 1.858.500 | 8,94 | 8,60 | 8,87 | 00:00:00 | | 2000-01-18 | 8,45 | 2.495.000 | 8,85 | 8,27 | 8,60 | 00:00:00 | | 2000-01-19 | 8,17 | 2.287.500 | 8,40 | 8,10 | 8,25 | 00:00:00 | | 2000-01-20 | 8,30 | 1.799.500 | 8,42 | 8,17 | 8,29 | 00:00:00 | | 2000-01-21 | 8,55 | 4.402.500 | 8,73 | 8,18 | 8,19 | 00:00:00 | | 2000-01-24 | 8,30 | 2.979.500 | 8,87 | 8,25 | 8,87 | 00:00:00 | | 2000-01-25 | 8,08 | 2.012.000 | 8,47 | 8,03 | 8,13 | 00:00:00 | | 2000-01-26 | 7,81 | 2.920.500 | 8,24 | 7,78 | 8,24 | 00:00:00 | | 2000-01-27 | 7,86 | 2.509.000 | 7,96 | 7,61 | 7,89 | 00:00:00 | | 2000-01-28 | 7,70 | 2.611.000 | 7,99 | 7,10 | 7,57 | 00:00:00 | | 2000-01-31 | 7,17 | 1.524.000 | 7,45 | 7,17 | 7,35 | 00:00:00 | | 2000-02-01 | 8,00 | 2.332.000 | 8,07 | 7,31 | 7,93 | 00:00:00 | | 2000-02-02 | 7,89 | 2.246.000 | 8,20 | 7,62 | 8,16 | 00:00:00 | | 2000-02-03 | 7,64 | 955.500 | 7,94 | 7,60 | 7,80 | 00:00:00 | | 2000-02-04 | 7,45 | 1.387.500 | 7,66 | 7,37 | 7,57 | 00:00:00 | | 2000-02-07 | 7,19 | 1.501.000 | 7,46 | 7,19 | 7,46 | 00:00:00 | | 2000-02-08 | 7,48 | 2.549.500 | 7,84 | 7,31 | 7,40 | 00:00:00 | | 2000-02-09 | 7,71 | 2.357.500 | 7,95 | 7,53 | 7,60 | 00:00:00 | | 2000-02-10 | 8,08 | 2.500.000 | 8,24 | 7,70 | 7,70 | 00:00:00 | | 2000-02-11 | 8,08 | 2.513.000 | 8,30 | 8,00 | 8,20 | 00:00:00 | | 2000-02-14 | 7,55 | 2.331.000 | 8,02 | 7,55 | 7,95 | 00:00:00 | | 2000-02-15 | 7,48 | 2.210.000 | 7,69 | 7,40 | 7,46 | 00:00:00 | | 2000-02-16 | 7,84 | 1.450.000 | 7,85 | 7,36 | 7,62 | 00:00:00 | | 2000-02-17 | 7,57 | 799.000 | 7,82 | 7,50 | 7,66 | 00:00:00 | | 2000-02-18 | 7,40 | 1.075.500 | 7,70 | 7,36 | 7,53 | 00:00:00 | | 2000-02-21 | 7,50 | 994.000 | 7,50 | 7,24 | 7,35 | 00:00:00 | | 2000-02-22 | 7,90 | 4.847.000 | 8,14 | 7,81 | 8,10 | 00:00:00 | | 2000-02-23 | 7,94 | 2.501.500 | 8,10 | 7,62 | 7,89 | 00:00:00 | | 2000-02-24 | 7,75 | 1.091.500 | 7,93 | 7,65 | 7,83 | 00:00:00 | | 2000-02-25 | 7,60 | 1.083.500 | 7,73 | 7,50 | 7,60 | 00:00:00 | | 2000-02-28 | 7,40 | 1.166.500 | 7,76 | 7,40 | 7,51 | 00:00:00 | | 2000-02-29 | 7,70 | 2.519.500 | 7,89 | 7,50 | 7,50 | 00:00:00 | | 2000-03-01 | 7,99 | 1.864.000 | 8,05 | 7,68 | 7,68 | 00:00:00 | | 2000-03-02 | 8,00 | 2.091.000 | 8,09 | 7,91 | 7,96 | 00:00:00 | | 2000-03-03 | 7,88 | 2.337.000 | 8,10 | 7,80 | 7,95 | 00:00:00 | | 2000-03-06 | 8,27 | 2.373.500 | 8,30 | 8,00 | 8,10 | 00:00:00 | | 2000-03-07 | 7,88 | 1.302.000 | 8,34 | 7,82 | 8,30 | 00:00:00 | | 2000-03-08 | 7,70 | 1.016.000 | 7,85 | 7,64 | 7,75 | 00:00:00 | | 2000-03-09 | 7,49 | 1.938.500 | 7,74 | 7,45 | 7,73 | 00:00:00 | | 2000-03-10 | 7,40 | 1.634.500 | 7,60 | 7,30 | 7,52 | 00:00:00 | | 2000-03-13 | 7,40 | 0 | 7,40 | 7,40 | 7,40 | 00:00:00 | | 2000-03-14 | 7,55 | 568.500 | 7,60 | 7,40 | 7,52 | 00:00:00 | | 2000-03-15 | 7,30 | 1.256.500 | 7,53 | 7,16 | 7,45 | 00:00:00 | | 2000-03-16 | 7,60 | 1.156.000 | 7,70 | 7,30 | 7,36 | 00:00:00 | | 2000-03-17 | 7,45 | 928.500 | 7,69 | 7,33 | 7,65 | 00:00:00 | | 2000-03-20 | 7,26 | 707.500 | 7,40 | 7,20 | 7,38 | 00:00:00 | | 2000-03-21 | 7,40 | 812.000 | 7,41 | 7,16 | 7,19 | 00:00:00 | | 2000-03-22 | 7,57 | 1.649.500 | 7,65 | 7,30 | 7,30 | 00:00:00 | | 2000-03-23 | 7,78 | 2.702.500 | 7,94 | 7,60 | 7,72 | 00:00:00 | | 2000-03-24 | 7,70 | 816.500 | 7,77 | 7,60 | 7,74 | 00:00:00 | | 2000-03-27 | 7,42 | 730.500 | 7,75 | 7,39 | 7,66 | 00:00:00 | | 2000-03-28 | 7,45 | 564.000 | 7,55 | 7,39 | 7,42 | 00:00:00 | | 2000-03-29 | 7,35 | 635.500 | 7,52 | 7,35 | 7,52 | 00:00:00 | | 2000-03-30 | 7,26 | 748.000 | 7,45 | 7,20 | 7,45 | 00:00:00 | | 2000-03-31 | 7,24 | 666.500 | 7,34 | 7,16 | 7,20 | 00:00:00 | | 2000-04-03 | 7,00 | 1.051.000 | 7,35 | 7,00 | 7,30 | 00:00:00 | | 2000-04-04 | 7,10 | 2.236.500 | 7,18 | 7,00 | 7,06 | 00:00:00 | | 2000-04-05 | 6,70 | 1.683.000 | 7,22 | 6,66 | 7,15 | 00:00:00 | | 2000-04-06 | 6,79 | 5.153.000 | 6,95 | 6,61 | 6,95 | 00:00:00 | | 2000-04-07 | 6,68 | 1.541.500 | 6,81 | 6,58 | 6,80 | 00:00:00 | | 2000-04-10 | 6,67 | 1.329.000 | 6,80 | 6,58 | 6,75 | 00:00:00 | | 2000-04-11 | 6,62 | 1.790.000 | 6,63 | 6,46 | 6,60 | 00:00:00 | | 2000-04-12 | 6,64 | 1.161.000 | 6,75 | 6,50 | 6,52 | 00:00:00 | | 2000-04-13 | 6,60 | 1.362.000 | 6,64 | 6,49 | 6,58 | 00:00:00 | | 2000-04-14 | 6,45 | 1.364.500 | 6,62 | 6,36 | 6,55 | 00:00:00 | | 2000-04-17 | 6,40 | 827.500 | 6,60 | 6,10 | 6,15 | 00:00:00 | | 2000-04-18 | 6,56 | 614.000 | 6,60 | 6,44 | 6,51 | 00:00:00 | | 2000-04-19 | 6,75 | 647.000 | 6,75 | 6,51 | 6,64 | 00:00:00 | | 2000-04-20 | 6,82 | 461.500 | 6,82 | 6,60 | 6,60 | 00:00:00 | | 2000-04-21 | 6,82 | 0 | 6,82 | 6,82 | 6,82 | 00:00:00 | | 2000-04-24 | 6,82 | 0 | 6,82 | 6,82 | 6,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
