|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 7,01 | 5.446.200 | 7,04 | 6,88 | 6,95 | 00:00:00 | | 2005-03-22 | 7,15 | 5.668.200 | 7,18 | 6,97 | 6,99 | 00:00:00 | | 2005-03-23 | 7,16 | 1.770.900 | 7,16 | 7,07 | 7,09 | 00:00:00 | | 2005-03-24 | 7,24 | 5.024.800 | 7,25 | 7,11 | 7,12 | 00:00:00 | | 2005-03-25 | 7,24 | 0 | 7,24 | 7,24 | 7,24 | 00:00:00 | | 2005-03-28 | 7,24 | 0 | 7,24 | 7,24 | 7,24 | 00:00:00 | | 2005-03-29 | 7,25 | 2.342.200 | 7,25 | 7,16 | 7,21 | 00:00:00 | | 2005-03-30 | 7,32 | 2.980.100 | 7,34 | 7,18 | 7,20 | 00:00:00 | | 2005-03-31 | 7,38 | 2.434.400 | 7,40 | 7,30 | 7,34 | 00:00:00 | | 2005-04-01 | 7,26 | 3.246.700 | 7,43 | 7,26 | 7,38 | 00:00:00 | | 2005-04-04 | 7,31 | 1.421.700 | 7,35 | 7,23 | 7,26 | 00:00:00 | | 2005-04-05 | 7,50 | 4.673.100 | 7,60 | 7,35 | 7,35 | 00:00:00 | | 2005-04-06 | 7,54 | 3.223.200 | 7,58 | 7,53 | 7,53 | 00:00:00 | | 2005-04-07 | 7,57 | 3.763.100 | 7,69 | 7,53 | 7,57 | 00:00:00 | | 2005-04-08 | 7,70 | 2.883.600 | 7,74 | 7,57 | 7,57 | 00:00:00 | | 2005-04-11 | 7,63 | 2.301.500 | 7,78 | 7,59 | 7,67 | 00:00:00 | | 2005-04-12 | 7,61 | 2.035.200 | 7,68 | 7,57 | 7,65 | 00:00:00 | | 2005-04-13 | 7,61 | 2.715.600 | 7,65 | 7,46 | 7,62 | 00:00:00 | | 2005-04-14 | 7,47 | 2.701.900 | 7,61 | 7,43 | 7,55 | 00:00:00 | | 2005-04-15 | 7,37 | 2.970.000 | 7,52 | 7,30 | 7,51 | 00:00:00 | | 2005-04-18 | 7,22 | 3.269.400 | 7,30 | 6,92 | 7,16 | 00:00:00 | | 2005-04-19 | 7,18 | 1.661.800 | 7,32 | 7,16 | 7,30 | 00:00:00 | | 2005-04-20 | 7,25 | 2.112.100 | 7,30 | 7,12 | 7,22 | 00:00:00 | | 2005-04-21 | 7,25 | 1.010.400 | 7,34 | 7,23 | 7,24 | 00:00:00 | | 2005-04-22 | 7,46 | 3.966.100 | 7,53 | 7,30 | 7,36 | 00:00:00 | | 2005-04-25 | 7,50 | 1.049.900 | 7,51 | 7,45 | 7,45 | 00:00:00 | | 2005-04-26 | 7,48 | 1.701.800 | 7,58 | 7,45 | 7,51 | 00:00:00 | | 2005-04-27 | 7,36 | 1.784.100 | 7,55 | 7,33 | 7,45 | 00:00:00 | | 2005-04-28 | 7,35 | 3.708.300 | 7,43 | 7,27 | 7,43 | 00:00:00 | | 2005-04-29 | 7,33 | 2.530.700 | 7,48 | 7,29 | 7,32 | 00:00:00 | | 2005-05-02 | 7,47 | 1.137.600 | 7,50 | 7,36 | 7,36 | 00:00:00 | | 2005-05-03 | 7,49 | 1.090.400 | 7,50 | 7,40 | 7,49 | 00:00:00 | | 2005-05-04 | 7,55 | 1.190.200 | 7,57 | 7,47 | 7,50 | 00:00:00 | | 2005-05-05 | 7,49 | 1.062.700 | 7,56 | 7,45 | 7,56 | 00:00:00 | | 2005-05-06 | 7,63 | 2.027.400 | 7,64 | 7,49 | 7,53 | 00:00:00 | | 2005-05-09 | 7,76 | 2.351.800 | 7,78 | 7,64 | 7,68 | 00:00:00 | | 2005-05-10 | 7,66 | 2.632.100 | 7,85 | 7,53 | 7,74 | 00:00:00 | | 2005-05-11 | 7,99 | 11.282.300 | 8,03 | 7,79 | 7,80 | 00:00:00 | | 2005-05-12 | 7,89 | 4.293.900 | 8,04 | 7,86 | 8,01 | 00:00:00 | | 2005-05-13 | 8,00 | 3.611.500 | 8,00 | 7,86 | 7,86 | 00:00:00 | | 2005-05-16 | 8,16 | 7.300.700 | 8,19 | 7,95 | 8,00 | 00:00:00 | | 2005-05-17 | 8,06 | 3.147.200 | 8,24 | 7,97 | 8,20 | 00:00:00 | | 2005-05-18 | 8,19 | 4.859.400 | 8,19 | 8,06 | 8,08 | 00:00:00 | | 2005-05-19 | 8,15 | 11.189.900 | 8,27 | 8,09 | 8,25 | 00:00:00 | | 2005-05-20 | 8,10 | 2.032.800 | 8,26 | 8,06 | 8,12 | 00:00:00 | | 2005-05-23 | 8,07 | 1.822.500 | 8,12 | 7,90 | 7,93 | 00:00:00 | | 2005-05-24 | 8,04 | 1.051.800 | 8,07 | 7,97 | 8,06 | 00:00:00 | | 2005-05-25 | 8,06 | 4.011.100 | 8,12 | 7,99 | 7,99 | 00:00:00 | | 2005-05-26 | 8,15 | 3.714.500 | 8,19 | 8,09 | 8,09 | 00:00:00 | | 2005-05-27 | 8,05 | 1.519.100 | 8,18 | 8,05 | 8,18 | 00:00:00 | | 2005-05-30 | 8,09 | 1.044.200 | 8,10 | 8,02 | 8,05 | 00:00:00 | | 2005-05-31 | 8,23 | 3.851.100 | 8,27 | 8,02 | 8,05 | 00:00:00 | | 2005-06-01 | 8,44 | 3.128.200 | 8,44 | 8,21 | 8,21 | 00:00:00 | | 2005-06-02 | 8,74 | 3.490.800 | 8,77 | 8,40 | 8,43 | 00:00:00 | | 2005-06-03 | 8,74 | 0 | 8,74 | 8,74 | 8,74 | 00:00:00 | | 2005-06-06 | 8,45 | 5.707.400 | 8,75 | 8,40 | 8,69 | 00:00:00 | | 2005-06-07 | 8,48 | 3.413.400 | 8,53 | 8,43 | 8,44 | 00:00:00 | | 2005-06-08 | 8,57 | 2.208.600 | 8,68 | 8,44 | 8,47 | 00:00:00 | | 2005-06-09 | 8,48 | 2.128.800 | 8,61 | 8,45 | 8,54 | 00:00:00 | | 2005-06-10 | 8,49 | 1.854.400 | 8,58 | 8,43 | 8,58 | 00:00:00 | | 2005-06-13 | 8,48 | 2.130.500 | 8,49 | 8,37 | 8,46 | 00:00:00 | | 2005-06-14 | 8,45 | 1.773.900 | 8,48 | 8,35 | 8,48 | 00:00:00 | | 2005-06-15 | 8,53 | 2.232.600 | 8,62 | 8,41 | 8,42 | 00:00:00 | | 2005-06-16 | 8,46 | 1.895.100 | 8,64 | 8,42 | 8,53 | 00:00:00 | | 2005-06-17 | 8,47 | 2.093.700 | 8,55 | 8,47 | 8,55 | 00:00:00 | | 2005-06-20 | 8,44 | 1.210.300 | 8,48 | 8,32 | 8,48 | 00:00:00 | | 2005-06-21 | 8,33 | 1.601.500 | 8,45 | 8,32 | 8,43 | 00:00:00 | | 2005-06-22 | 8,23 | 4.732.100 | 8,39 | 8,21 | 8,34 | 00:00:00 | | 2005-06-23 | 8,45 | 3.638.200 | 8,49 | 8,26 | 8,27 | 00:00:00 | | 2005-06-24 | 8,38 | 1.046.100 | 8,43 | 8,34 | 8,38 | 00:00:00 | | 2005-06-27 | 8,23 | 1.327.500 | 8,43 | 8,20 | 8,35 | 00:00:00 | | 2005-06-28 | 8,30 | 1.753.800 | 8,30 | 8,08 | 8,23 | 00:00:00 | | 2005-06-29 | 8,26 | 1.348.600 | 8,26 | 8,16 | 8,21 | 00:00:00 | | 2005-06-30 | 8,15 | 2.516.000 | 8,27 | 8,15 | 8,23 | 00:00:00 | | 2005-07-01 | 8,18 | 1.472.100 | 8,24 | 8,10 | 8,12 | 00:00:00 | | 2005-07-04 | 8,14 | 1.068.900 | 8,22 | 8,10 | 8,19 | 00:00:00 | | 2005-07-05 | 8,19 | 1.802.800 | 8,24 | 8,11 | 8,11 | 00:00:00 | | 2005-07-06 | 8,23 | 1.640.600 | 8,26 | 8,16 | 8,26 | 00:00:00 | | 2005-07-07 | 8,00 | 3.512.500 | 8,21 | 7,69 | 8,21 | 00:00:00 | | 2005-07-08 | 8,23 | 2.027.000 | 8,23 | 7,98 | 8,08 | 00:00:00 | | 2005-07-11 | 8,30 | 1.357.600 | 8,32 | 8,23 | 8,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
