|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 4,89 | 656.000 | 5,03 | 4,87 | 5,02 | 00:00:00 | | 2004-08-10 | 4,94 | 449.100 | 4,95 | 4,88 | 4,88 | 00:00:00 | | 2004-08-11 | 4,93 | 537.500 | 4,97 | 4,86 | 4,96 | 00:00:00 | | 2004-08-12 | 4,90 | 275.900 | 4,98 | 4,89 | 4,89 | 00:00:00 | | 2004-08-13 | 4,95 | 580.400 | 4,96 | 4,86 | 4,90 | 00:00:00 | | 2004-08-16 | 4,97 | 307.600 | 5,00 | 4,90 | 4,91 | 00:00:00 | | 2004-08-17 | 4,96 | 577.700 | 5,01 | 4,95 | 4,96 | 00:00:00 | | 2004-08-18 | 4,93 | 1.593.600 | 4,97 | 4,91 | 4,95 | 00:00:00 | | 2004-08-19 | 4,92 | 1.308.100 | 4,97 | 4,91 | 4,96 | 00:00:00 | | 2004-08-20 | 4,90 | 931.800 | 4,95 | 4,89 | 4,94 | 00:00:00 | | 2004-08-23 | 5,04 | 1.418.700 | 5,16 | 4,91 | 4,91 | 00:00:00 | | 2004-08-24 | 5,10 | 1.325.200 | 5,12 | 5,05 | 5,06 | 00:00:00 | | 2004-08-25 | 5,07 | 764.500 | 5,12 | 5,03 | 5,08 | 00:00:00 | | 2004-08-26 | 5,08 | 1.045.300 | 5,09 | 5,02 | 5,08 | 00:00:00 | | 2004-08-27 | 5,10 | 552.900 | 5,12 | 5,05 | 5,06 | 00:00:00 | | 2004-08-30 | 5,08 | 594.300 | 5,10 | 5,05 | 5,08 | 00:00:00 | | 2004-08-31 | 5,07 | 529.500 | 5,11 | 5,06 | 5,07 | 00:00:00 | | 2004-09-01 | 5,11 | 479.000 | 5,13 | 5,06 | 5,10 | 00:00:00 | | 2004-09-02 | 5,14 | 701.000 | 5,15 | 5,09 | 5,10 | 00:00:00 | | 2004-09-03 | 5,18 | 2.087.600 | 5,25 | 5,17 | 5,18 | 00:00:00 | | 2004-09-06 | 5,20 | 938.400 | 5,22 | 5,14 | 5,16 | 00:00:00 | | 2004-09-07 | 5,18 | 638.700 | 5,20 | 5,16 | 5,17 | 00:00:00 | | 2004-09-08 | 5,17 | 716.500 | 5,21 | 5,16 | 5,17 | 00:00:00 | | 2004-09-09 | 5,13 | 1.014.800 | 5,17 | 5,08 | 5,17 | 00:00:00 | | 2004-09-10 | 5,14 | 1.091.900 | 5,19 | 5,11 | 5,11 | 00:00:00 | | 2004-09-13 | 5,19 | 566.500 | 5,19 | 5,13 | 5,13 | 00:00:00 | | 2004-09-14 | 5,20 | 1.166.400 | 5,20 | 5,16 | 5,20 | 00:00:00 | | 2004-09-15 | 5,20 | 1.446.400 | 5,24 | 5,18 | 5,18 | 00:00:00 | | 2004-09-16 | 5,23 | 2.047.100 | 5,30 | 5,18 | 5,18 | 00:00:00 | | 2004-09-17 | 5,18 | 3.103.400 | 5,25 | 5,17 | 5,20 | 00:00:00 | | 2004-09-20 | 5,19 | 1.315.100 | 5,25 | 5,18 | 5,24 | 00:00:00 | | 2004-09-21 | 5,19 | 1.387.700 | 5,22 | 5,18 | 5,22 | 00:00:00 | | 2004-09-22 | 5,18 | 879.900 | 5,22 | 5,14 | 5,20 | 00:00:00 | | 2004-09-23 | 5,15 | 841.300 | 5,19 | 5,13 | 5,19 | 00:00:00 | | 2004-09-24 | 5,18 | 653.500 | 5,19 | 5,13 | 5,15 | 00:00:00 | | 2004-09-27 | 5,09 | 1.168.600 | 5,18 | 5,08 | 5,15 | 00:00:00 | | 2004-09-28 | 5,09 | 1.387.300 | 5,11 | 5,03 | 5,09 | 00:00:00 | | 2004-09-29 | 5,10 | 1.206.100 | 5,12 | 5,06 | 5,10 | 00:00:00 | | 2004-09-30 | 5,05 | 1.882.200 | 5,14 | 5,05 | 5,10 | 00:00:00 | | 2004-10-01 | 5,10 | 880.000 | 5,12 | 5,07 | 5,07 | 00:00:00 | | 2004-10-04 | 5,19 | 1.311.500 | 5,20 | 5,12 | 5,12 | 00:00:00 | | 2004-10-05 | 5,27 | 2.668.300 | 5,28 | 5,18 | 5,21 | 00:00:00 | | 2004-10-06 | 5,26 | 1.759.400 | 5,30 | 5,22 | 5,27 | 00:00:00 | | 2004-10-07 | 5,30 | 1.934.500 | 5,31 | 5,27 | 5,28 | 00:00:00 | | 2004-10-08 | 5,52 | 8.308.300 | 5,56 | 5,28 | 5,34 | 00:00:00 | | 2004-10-11 | 5,53 | 3.424.200 | 5,61 | 5,41 | 5,53 | 00:00:00 | | 2004-10-12 | 5,49 | 1.874.600 | 5,56 | 5,43 | 5,49 | 00:00:00 | | 2004-10-13 | 5,62 | 3.065.900 | 5,63 | 5,45 | 5,50 | 00:00:00 | | 2004-10-14 | 5,61 | 2.119.200 | 5,67 | 5,55 | 5,57 | 00:00:00 | | 2004-10-15 | 5,66 | 2.902.500 | 5,67 | 5,59 | 5,61 | 00:00:00 | | 2004-10-18 | 5,63 | 1.539.700 | 5,66 | 5,59 | 5,65 | 00:00:00 | | 2004-10-19 | 5,64 | 1.905.100 | 5,69 | 5,59 | 5,65 | 00:00:00 | | 2004-10-20 | 5,60 | 1.492.000 | 5,61 | 5,52 | 5,59 | 00:00:00 | | 2004-10-21 | 5,63 | 1.280.900 | 5,66 | 5,54 | 5,58 | 00:00:00 | | 2004-10-22 | 5,63 | 845.000 | 5,65 | 5,58 | 5,62 | 00:00:00 | | 2004-10-25 | 5,58 | 864.400 | 5,58 | 5,51 | 5,54 | 00:00:00 | | 2004-10-26 | 5,62 | 1.059.400 | 5,63 | 5,56 | 5,56 | 00:00:00 | | 2004-10-27 | 5,63 | 2.527.700 | 5,67 | 5,55 | 5,61 | 00:00:00 | | 2004-10-28 | 5,54 | 2.901.300 | 5,69 | 5,54 | 5,65 | 00:00:00 | | 2004-10-29 | 5,51 | 3.531.000 | 5,59 | 5,50 | 5,52 | 00:00:00 | | 2004-11-01 | 5,54 | 1.011.100 | 5,56 | 5,49 | 5,50 | 00:00:00 | | 2004-11-02 | 5,65 | 5.285.900 | 5,71 | 5,53 | 5,56 | 00:00:00 | | 2004-11-03 | 5,65 | 2.340.700 | 5,69 | 5,61 | 5,67 | 00:00:00 | | 2004-11-04 | 5,65 | 1.791.000 | 5,69 | 5,63 | 5,67 | 00:00:00 | | 2004-11-05 | 5,74 | 2.686.000 | 5,77 | 5,67 | 5,67 | 00:00:00 | | 2004-11-08 | 5,73 | 1.209.100 | 5,75 | 5,70 | 5,75 | 00:00:00 | | 2004-11-09 | 5,73 | 2.162.900 | 5,83 | 5,70 | 5,70 | 00:00:00 | | 2004-11-10 | 5,88 | 30.864.800 | 5,90 | 5,78 | 5,78 | 00:00:00 | | 2004-11-11 | 5,87 | 1.986.700 | 5,90 | 5,83 | 5,88 | 00:00:00 | | 2004-11-12 | 5,94 | 3.258.600 | 5,95 | 5,84 | 5,86 | 00:00:00 | | 2004-11-15 | 5,89 | 1.316.500 | 5,99 | 5,86 | 5,92 | 00:00:00 | | 2004-11-16 | 5,89 | 1.744.200 | 5,93 | 5,86 | 5,90 | 00:00:00 | | 2004-11-17 | 5,97 | 1.352.700 | 5,98 | 5,87 | 5,88 | 00:00:00 | | 2004-11-18 | 6,08 | 5.610.700 | 6,16 | 5,93 | 5,95 | 00:00:00 | | 2004-11-19 | 6,12 | 4.017.400 | 6,17 | 6,10 | 6,12 | 00:00:00 | | 2004-11-22 | 6,14 | 3.496.700 | 6,16 | 6,02 | 6,07 | 00:00:00 | | 2004-11-23 | 6,01 | 4.720.200 | 6,18 | 6,00 | 6,12 | 00:00:00 | | 2004-11-24 | 6,09 | 1.775.300 | 6,12 | 6,00 | 6,03 | 00:00:00 | | 2004-11-25 | 6,23 | 1.954.200 | 6,24 | 6,09 | 6,10 | 00:00:00 | | 2004-11-26 | 6,20 | 1.390.300 | 6,24 | 6,15 | 6,20 | 00:00:00 | | 2004-11-29 | 6,16 | 1.561.100 | 6,25 | 6,16 | 6,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
