|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 4,85 | 1.226.000 | 4,87 | 4,82 | 4,86 | 00:00:00 | | 2004-04-20 | 4,95 | 2.594.900 | 4,96 | 4,84 | 4,85 | 00:00:00 | | 2004-04-21 | 4,96 | 1.681.800 | 5,03 | 4,91 | 4,94 | 00:00:00 | | 2004-04-22 | 5,00 | 4.863.700 | 5,03 | 4,96 | 4,98 | 00:00:00 | | 2004-04-23 | 5,01 | 1.382.700 | 5,03 | 4,98 | 5,03 | 00:00:00 | | 2004-04-26 | 5,01 | 1.459.800 | 5,08 | 4,98 | 5,00 | 00:00:00 | | 2004-04-27 | 5,05 | 992.800 | 5,08 | 5,00 | 5,02 | 00:00:00 | | 2004-04-28 | 5,00 | 1.041.700 | 5,09 | 5,00 | 5,09 | 00:00:00 | | 2004-04-29 | 4,96 | 1.091.700 | 5,02 | 4,94 | 5,00 | 00:00:00 | | 2004-04-30 | 4,93 | 980.600 | 4,96 | 4,92 | 4,92 | 00:00:00 | | 2004-05-03 | 4,96 | 569.000 | 5,00 | 4,91 | 4,92 | 00:00:00 | | 2004-05-04 | 4,99 | 2.097.400 | 5,06 | 4,93 | 4,95 | 00:00:00 | | 2004-05-05 | 5,07 | 2.222.400 | 5,10 | 4,98 | 5,00 | 00:00:00 | | 2004-05-06 | 4,97 | 883.300 | 5,08 | 4,96 | 5,07 | 00:00:00 | | 2004-05-07 | 4,95 | 1.878.800 | 5,00 | 4,88 | 4,97 | 00:00:00 | | 2004-05-10 | 4,74 | 2.061.100 | 4,87 | 4,73 | 4,85 | 00:00:00 | | 2004-05-11 | 4,84 | 1.340.800 | 4,89 | 4,76 | 4,78 | 00:00:00 | | 2004-05-12 | 4,77 | 1.709.600 | 4,86 | 4,75 | 4,83 | 00:00:00 | | 2004-05-13 | 4,72 | 1.565.200 | 4,85 | 4,71 | 4,80 | 00:00:00 | | 2004-05-14 | 4,69 | 1.520.700 | 4,77 | 4,67 | 4,75 | 00:00:00 | | 2004-05-17 | 4,67 | 1.315.800 | 4,70 | 4,62 | 4,70 | 00:00:00 | | 2004-05-18 | 4,72 | 797.900 | 4,72 | 4,66 | 4,68 | 00:00:00 | | 2004-05-19 | 4,94 | 3.052.300 | 4,97 | 4,73 | 4,73 | 00:00:00 | | 2004-05-20 | 4,93 | 2.514.300 | 5,05 | 4,90 | 4,94 | 00:00:00 | | 2004-05-21 | 4,95 | 939.100 | 4,98 | 4,92 | 4,92 | 00:00:00 | | 2004-05-24 | 4,94 | 1.173.900 | 4,96 | 4,85 | 4,85 | 00:00:00 | | 2004-05-25 | 4,87 | 897.400 | 4,99 | 4,86 | 4,92 | 00:00:00 | | 2004-05-26 | 4,93 | 835.600 | 4,96 | 4,89 | 4,90 | 00:00:00 | | 2004-05-27 | 4,88 | 978.200 | 4,96 | 4,87 | 4,94 | 00:00:00 | | 2004-05-28 | 4,82 | 1.509.000 | 4,91 | 4,81 | 4,89 | 00:00:00 | | 2004-05-31 | 4,83 | 409.400 | 4,86 | 4,81 | 4,83 | 00:00:00 | | 2004-06-01 | 4,84 | 1.062.100 | 4,92 | 4,83 | 4,85 | 00:00:00 | | 2004-06-02 | 4,87 | 654.800 | 4,92 | 4,84 | 4,86 | 00:00:00 | | 2004-06-03 | 4,89 | 450.600 | 4,89 | 4,85 | 4,88 | 00:00:00 | | 2004-06-04 | 4,95 | 720.300 | 4,97 | 4,86 | 4,86 | 00:00:00 | | 2004-06-07 | 4,92 | 968.000 | 4,99 | 4,90 | 4,99 | 00:00:00 | | 2004-06-08 | 4,93 | 653.300 | 4,96 | 4,90 | 4,94 | 00:00:00 | | 2004-06-09 | 4,94 | 1.139.300 | 4,96 | 4,91 | 4,93 | 00:00:00 | | 2004-06-10 | 4,96 | 430.800 | 4,96 | 4,92 | 4,94 | 00:00:00 | | 2004-06-11 | 4,90 | 496.200 | 4,96 | 4,89 | 4,96 | 00:00:00 | | 2004-06-14 | 4,95 | 787.300 | 4,96 | 4,90 | 4,91 | 00:00:00 | | 2004-06-15 | 5,04 | 2.332.800 | 5,06 | 4,93 | 4,93 | 00:00:00 | | 2004-06-16 | 5,06 | 1.126.700 | 5,08 | 5,01 | 5,03 | 00:00:00 | | 2004-06-17 | 5,08 | 883.000 | 5,08 | 5,03 | 5,03 | 00:00:00 | | 2004-06-18 | 5,08 | 613.100 | 5,08 | 5,03 | 5,05 | 00:00:00 | | 2004-06-21 | 5,06 | 672.600 | 5,09 | 5,03 | 5,08 | 00:00:00 | | 2004-06-22 | 5,00 | 1.083.400 | 5,08 | 5,00 | 5,05 | 00:00:00 | | 2004-06-23 | 5,05 | 627.300 | 5,05 | 5,01 | 5,01 | 00:00:00 | | 2004-06-24 | 5,08 | 940.300 | 5,08 | 5,04 | 5,05 | 00:00:00 | | 2004-06-25 | 5,14 | 2.594.000 | 5,20 | 5,05 | 5,08 | 00:00:00 | | 2004-06-28 | 5,18 | 1.980.900 | 5,20 | 5,13 | 5,14 | 00:00:00 | | 2004-06-29 | 5,20 | 2.645.700 | 5,28 | 5,15 | 5,18 | 00:00:00 | | 2004-06-30 | 5,28 | 1.856.300 | 5,28 | 5,21 | 5,23 | 00:00:00 | | 2004-07-01 | 5,31 | 2.285.800 | 5,33 | 5,23 | 5,28 | 00:00:00 | | 2004-07-02 | 5,25 | 1.579.500 | 5,31 | 5,20 | 5,30 | 00:00:00 | | 2004-07-05 | 5,22 | 1.384.500 | 5,30 | 5,16 | 5,21 | 00:00:00 | | 2004-07-06 | 5,08 | 1.548.600 | 5,22 | 5,05 | 5,22 | 00:00:00 | | 2004-07-07 | 5,16 | 2.142.600 | 5,23 | 5,07 | 5,08 | 00:00:00 | | 2004-07-08 | 5,13 | 1.877.500 | 5,17 | 5,08 | 5,16 | 00:00:00 | | 2004-07-09 | 5,10 | 2.297.200 | 5,21 | 5,06 | 5,10 | 00:00:00 | | 2004-07-12 | 5,11 | 548.400 | 5,12 | 5,09 | 5,09 | 00:00:00 | | 2004-07-13 | 5,11 | 404.100 | 5,14 | 5,09 | 5,13 | 00:00:00 | | 2004-07-14 | 5,12 | 879.300 | 5,12 | 5,03 | 5,09 | 00:00:00 | | 2004-07-15 | 5,09 | 588.200 | 5,13 | 5,07 | 5,08 | 00:00:00 | | 2004-07-16 | 5,10 | 419.300 | 5,12 | 5,08 | 5,10 | 00:00:00 | | 2004-07-19 | 5,03 | 642.400 | 5,10 | 5,02 | 5,08 | 00:00:00 | | 2004-07-20 | 5,08 | 874.900 | 5,09 | 4,97 | 5,01 | 00:00:00 | | 2004-07-21 | 5,06 | 644.800 | 5,11 | 5,06 | 5,08 | 00:00:00 | | 2004-07-22 | 4,98 | 1.177.800 | 5,08 | 4,97 | 5,01 | 00:00:00 | | 2004-07-23 | 4,97 | 733.500 | 5,02 | 4,95 | 4,99 | 00:00:00 | | 2004-07-26 | 4,93 | 443.400 | 5,02 | 4,93 | 4,97 | 00:00:00 | | 2004-07-27 | 4,97 | 528.600 | 5,00 | 4,93 | 4,93 | 00:00:00 | | 2004-07-28 | 4,93 | 459.100 | 4,99 | 4,92 | 4,98 | 00:00:00 | | 2004-07-29 | 5,11 | 1.888.500 | 5,12 | 4,94 | 4,94 | 00:00:00 | | 2004-07-30 | 5,11 | 1.614.000 | 5,12 | 5,08 | 5,11 | 00:00:00 | | 2004-08-02 | 5,13 | 742.700 | 5,14 | 5,07 | 5,10 | 00:00:00 | | 2004-08-03 | 5,15 | 1.055.100 | 5,16 | 5,10 | 5,11 | 00:00:00 | | 2004-08-04 | 5,06 | 740.600 | 5,11 | 5,06 | 5,10 | 00:00:00 | | 2004-08-05 | 5,10 | 484.100 | 5,12 | 5,03 | 5,07 | 00:00:00 | | 2004-08-06 | 5,00 | 638.900 | 5,06 | 4,97 | 5,06 | 00:00:00 | | 2004-08-09 | 4,89 | 656.000 | 5,03 | 4,87 | 5,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
