|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 6,16 | 1.561.100 | 6,25 | 6,16 | 6,20 | 00:00:00 | | 2004-11-30 | 6,12 | 1.837.900 | 6,20 | 6,12 | 6,20 | 00:00:00 | | 2004-12-01 | 6,19 | 1.042.900 | 6,20 | 6,12 | 6,12 | 00:00:00 | | 2004-12-02 | 6,22 | 915.400 | 6,22 | 6,15 | 6,20 | 00:00:00 | | 2004-12-03 | 6,17 | 1.415.000 | 6,23 | 6,11 | 6,20 | 00:00:00 | | 2004-12-06 | 6,10 | 1.609.100 | 6,18 | 6,07 | 6,15 | 00:00:00 | | 2004-12-07 | 6,10 | 1.507.200 | 6,17 | 6,07 | 6,12 | 00:00:00 | | 2004-12-08 | 6,09 | 3.544.000 | 6,13 | 6,02 | 6,04 | 00:00:00 | | 2004-12-09 | 6,16 | 2.671.500 | 6,20 | 6,06 | 6,07 | 00:00:00 | | 2004-12-10 | 6,24 | 3.487.300 | 6,24 | 6,15 | 6,18 | 00:00:00 | | 2004-12-13 | 6,29 | 3.223.200 | 6,31 | 6,22 | 6,23 | 00:00:00 | | 2004-12-14 | 6,29 | 1.013.800 | 6,36 | 6,25 | 6,31 | 00:00:00 | | 2004-12-15 | 6,30 | 1.091.700 | 6,33 | 6,27 | 6,33 | 00:00:00 | | 2004-12-16 | 6,29 | 1.134.900 | 6,30 | 6,27 | 6,29 | 00:00:00 | | 2004-12-17 | 6,26 | 3.757.500 | 6,31 | 6,22 | 6,30 | 00:00:00 | | 2004-12-20 | 6,29 | 1.226.600 | 6,31 | 6,23 | 6,27 | 00:00:00 | | 2004-12-21 | 6,50 | 3.614.800 | 6,50 | 6,27 | 6,28 | 00:00:00 | | 2004-12-22 | 6,51 | 2.196.500 | 6,53 | 6,47 | 6,52 | 00:00:00 | | 2004-12-23 | 6,44 | 1.186.000 | 6,52 | 6,44 | 6,50 | 00:00:00 | | 2004-12-24 | 6,44 | 0 | 6,44 | 6,44 | 6,44 | 00:00:00 | | 2004-12-27 | 6,48 | 532.300 | 6,48 | 6,40 | 6,40 | 00:00:00 | | 2004-12-28 | 6,49 | 801.500 | 6,51 | 6,45 | 6,49 | 00:00:00 | | 2004-12-29 | 6,54 | 619.100 | 6,58 | 6,47 | 6,48 | 00:00:00 | | 2004-12-30 | 6,52 | 676.100 | 6,56 | 6,48 | 6,53 | 00:00:00 | | 2004-12-31 | 6,52 | 0 | 6,52 | 6,52 | 6,52 | 00:00:00 | | 2005-01-03 | 6,64 | 1.160.500 | 6,65 | 6,49 | 6,50 | 00:00:00 | | 2005-01-04 | 6,69 | 1.958.900 | 6,73 | 6,57 | 6,60 | 00:00:00 | | 2005-01-05 | 6,67 | 3.879.400 | 6,68 | 6,62 | 6,65 | 00:00:00 | | 2005-01-06 | 6,70 | 670.000 | 6,73 | 6,64 | 6,69 | 00:00:00 | | 2005-01-07 | 6,69 | 1.914.900 | 6,70 | 6,61 | 6,67 | 00:00:00 | | 2005-01-10 | 6,54 | 2.369.500 | 6,69 | 6,54 | 6,67 | 00:00:00 | | 2005-01-11 | 6,44 | 3.044.000 | 6,56 | 6,38 | 6,55 | 00:00:00 | | 2005-01-12 | 6,42 | 1.320.600 | 6,51 | 6,38 | 6,41 | 00:00:00 | | 2005-01-13 | 6,55 | 1.451.100 | 6,56 | 6,42 | 6,45 | 00:00:00 | | 2005-01-14 | 6,55 | 1.235.300 | 6,56 | 6,48 | 6,53 | 00:00:00 | | 2005-01-17 | 6,61 | 1.449.100 | 6,65 | 6,53 | 6,54 | 00:00:00 | | 2005-01-18 | 6,70 | 2.906.000 | 6,70 | 6,59 | 6,62 | 00:00:00 | | 2005-01-19 | 6,85 | 4.733.500 | 6,85 | 6,71 | 6,74 | 00:00:00 | | 2005-01-20 | 6,80 | 4.377.900 | 6,87 | 6,74 | 6,82 | 00:00:00 | | 2005-01-21 | 6,76 | 3.079.300 | 6,83 | 6,71 | 6,80 | 00:00:00 | | 2005-01-24 | 6,71 | 2.004.500 | 6,77 | 6,60 | 6,77 | 00:00:00 | | 2005-01-25 | 6,79 | 1.339.300 | 6,80 | 6,65 | 6,71 | 00:00:00 | | 2005-01-26 | 6,70 | 867.700 | 6,81 | 6,70 | 6,79 | 00:00:00 | | 2005-01-27 | 6,75 | 3.429.200 | 6,82 | 6,69 | 6,74 | 00:00:00 | | 2005-01-28 | 6,67 | 1.346.100 | 6,78 | 6,66 | 6,75 | 00:00:00 | | 2005-01-31 | 6,80 | 1.361.000 | 6,81 | 6,70 | 6,72 | 00:00:00 | | 2005-02-01 | 6,80 | 2.063.400 | 6,85 | 6,72 | 6,78 | 00:00:00 | | 2005-02-02 | 6,83 | 1.024.500 | 6,84 | 6,80 | 6,84 | 00:00:00 | | 2005-02-03 | 6,82 | 2.123.300 | 6,85 | 6,81 | 6,84 | 00:00:00 | | 2005-02-04 | 6,86 | 2.228.400 | 6,94 | 6,78 | 6,82 | 00:00:00 | | 2005-02-07 | 6,87 | 1.598.200 | 6,92 | 6,83 | 6,91 | 00:00:00 | | 2005-02-08 | 6,86 | 2.008.000 | 6,90 | 6,82 | 6,90 | 00:00:00 | | 2005-02-09 | 6,86 | 1.479.700 | 6,89 | 6,82 | 6,84 | 00:00:00 | | 2005-02-10 | 6,78 | 2.021.200 | 6,86 | 6,76 | 6,85 | 00:00:00 | | 2005-02-11 | 6,73 | 2.093.400 | 6,80 | 6,72 | 6,78 | 00:00:00 | | 2005-02-14 | 6,76 | 1.416.300 | 6,78 | 6,72 | 6,76 | 00:00:00 | | 2005-02-15 | 6,83 | 2.269.500 | 6,84 | 6,73 | 6,75 | 00:00:00 | | 2005-02-16 | 6,72 | 3.691.000 | 6,84 | 6,70 | 6,84 | 00:00:00 | | 2005-02-17 | 6,70 | 999.100 | 6,74 | 6,66 | 6,71 | 00:00:00 | | 2005-02-18 | 6,58 | 2.109.100 | 6,71 | 6,57 | 6,71 | 00:00:00 | | 2005-02-21 | 6,53 | 1.528.600 | 6,62 | 6,53 | 6,60 | 00:00:00 | | 2005-02-22 | 6,39 | 3.909.200 | 6,56 | 6,29 | 6,51 | 00:00:00 | | 2005-02-23 | 6,35 | 2.670.000 | 6,38 | 6,28 | 6,35 | 00:00:00 | | 2005-02-24 | 6,39 | 2.889.700 | 6,53 | 6,30 | 6,36 | 00:00:00 | | 2005-02-25 | 6,61 | 4.102.300 | 6,63 | 6,48 | 6,50 | 00:00:00 | | 2005-02-28 | 6,56 | 2.654.700 | 6,65 | 6,53 | 6,59 | 00:00:00 | | 2005-03-01 | 6,70 | 2.044.500 | 6,70 | 6,54 | 6,54 | 00:00:00 | | 2005-03-02 | 6,62 | 1.470.200 | 6,72 | 6,60 | 6,72 | 00:00:00 | | 2005-03-03 | 6,68 | 2.028.200 | 6,71 | 6,53 | 6,57 | 00:00:00 | | 2005-03-04 | 6,73 | 1.282.800 | 6,74 | 6,64 | 6,72 | 00:00:00 | | 2005-03-07 | 6,78 | 1.536.400 | 6,80 | 6,70 | 6,75 | 00:00:00 | | 2005-03-08 | 6,69 | 1.466.400 | 6,80 | 6,64 | 6,78 | 00:00:00 | | 2005-03-09 | 6,81 | 4.357.500 | 6,86 | 6,72 | 6,72 | 00:00:00 | | 2005-03-10 | 6,81 | 2.272.200 | 6,84 | 6,79 | 6,80 | 00:00:00 | | 2005-03-11 | 6,82 | 1.460.300 | 6,89 | 6,81 | 6,83 | 00:00:00 | | 2005-03-14 | 6,76 | 2.880.100 | 6,92 | 6,75 | 6,84 | 00:00:00 | | 2005-03-15 | 6,76 | 1.250.500 | 6,82 | 6,72 | 6,76 | 00:00:00 | | 2005-03-16 | 6,84 | 1.454.900 | 6,84 | 6,76 | 6,76 | 00:00:00 | | 2005-03-17 | 6,74 | 1.559.300 | 6,84 | 6,72 | 6,84 | 00:00:00 | | 2005-03-18 | 6,83 | 3.227.800 | 6,83 | 6,74 | 6,79 | 00:00:00 | | 2005-03-21 | 7,01 | 5.446.200 | 7,04 | 6,88 | 6,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
