|
 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 | | 2000-04-24 | 6,82 | 0 | 6,82 | 6,82 | 6,82 | 00:00:00 | | 2000-04-25 | 6,86 | 640.000 | 6,88 | 6,64 | 6,64 | 00:00:00 | | 2000-04-26 | 6,90 | 1.526.500 | 7,00 | 6,86 | 7,00 | 00:00:00 | | 2000-04-27 | 6,67 | 680.000 | 6,87 | 6,67 | 6,86 | 00:00:00 | | 2000-04-28 | 6,56 | 1.289.000 | 6,80 | 6,50 | 6,78 | 00:00:00 | | 2000-05-01 | 6,56 | 0 | 6,56 | 6,56 | 6,56 | 00:00:00 | | 2000-05-02 | 6,54 | 769.500 | 6,64 | 6,51 | 6,58 | 00:00:00 | | 2000-05-03 | 6,48 | 801.500 | 6,59 | 6,48 | 6,58 | 00:00:00 | | 2000-05-04 | 6,60 | 487.500 | 6,60 | 6,49 | 6,50 | 00:00:00 | | 2000-05-05 | 6,58 | 425.000 | 6,61 | 6,55 | 6,61 | 00:00:00 | | 2000-05-08 | 6,46 | 631.000 | 6,60 | 6,46 | 6,53 | 00:00:00 | | 2000-05-09 | 6,46 | 0 | 6,46 | 6,46 | 6,46 | 00:00:00 | | 2000-05-10 | 6,58 | 827.000 | 6,65 | 6,50 | 6,50 | 00:00:00 | | 2000-05-11 | 6,45 | 485.000 | 6,58 | 6,45 | 6,50 | 00:00:00 | | 2000-05-12 | 6,50 | 518.000 | 6,56 | 6,48 | 6,51 | 00:00:00 | | 2000-05-15 | 6,50 | 784.000 | 6,55 | 6,48 | 6,50 | 00:00:00 | | 2000-05-16 | 6,82 | 1.837.000 | 6,82 | 6,50 | 6,54 | 00:00:00 | | 2000-05-17 | 6,91 | 1.724.000 | 7,00 | 6,70 | 6,75 | 00:00:00 | | 2000-05-18 | 6,97 | 1.047.000 | 6,99 | 6,88 | 6,90 | 00:00:00 | | 2000-05-19 | 6,74 | 743.000 | 6,94 | 6,67 | 6,85 | 00:00:00 | | 2000-05-22 | 6,79 | 778.500 | 6,93 | 6,52 | 6,66 | 00:00:00 | | 2000-05-23 | 6,85 | 312.000 | 6,90 | 6,70 | 6,75 | 00:00:00 | | 2000-05-24 | 6,85 | 482.000 | 6,85 | 6,62 | 6,72 | 00:00:00 | | 2000-05-25 | 6,85 | 295.000 | 6,87 | 6,73 | 6,73 | 00:00:00 | | 2000-05-26 | 6,92 | 529.000 | 6,93 | 6,70 | 6,73 | 00:00:00 | | 2000-05-29 | 6,95 | 701.000 | 7,03 | 6,83 | 6,87 | 00:00:00 | | 2000-05-30 | 6,99 | 789.500 | 7,00 | 6,81 | 6,95 | 00:00:00 | | 2000-05-31 | 6,98 | 937.500 | 7,01 | 6,90 | 6,96 | 00:00:00 | | 2000-06-01 | 7,13 | 1.361.000 | 7,23 | 6,90 | 6,90 | 00:00:00 | | 2000-06-02 | 7,31 | 1.842.500 | 7,38 | 7,15 | 7,15 | 00:00:00 | | 2000-06-05 | 7,31 | 767.500 | 7,38 | 7,23 | 7,31 | 00:00:00 | | 2000-06-06 | 7,25 | 528.500 | 7,32 | 7,25 | 7,30 | 00:00:00 | | 2000-06-07 | 7,44 | 4.316.500 | 7,55 | 7,25 | 7,29 | 00:00:00 | | 2000-06-08 | 7,41 | 790.500 | 7,56 | 7,38 | 7,41 | 00:00:00 | | 2000-06-09 | 7,37 | 356.500 | 7,45 | 7,31 | 7,37 | 00:00:00 | | 2000-06-12 | 7,25 | 341.000 | 7,37 | 7,21 | 7,33 | 00:00:00 | | 2000-06-13 | 7,27 | 456.500 | 7,28 | 7,17 | 7,20 | 00:00:00 | | 2000-06-14 | 7,49 | 895.500 | 7,49 | 7,17 | 7,21 | 00:00:00 | | 2000-06-15 | 7,46 | 729.000 | 7,52 | 7,42 | 7,45 | 00:00:00 | | 2000-06-16 | 7,31 | 250.500 | 7,45 | 7,29 | 7,45 | 00:00:00 | | 2000-06-19 | 7,31 | 0 | 7,31 | 7,31 | 7,31 | 00:00:00 | | 2000-06-20 | 7,05 | 335.500 | 7,20 | 7,05 | 7,19 | 00:00:00 | | 2000-06-21 | 7,02 | 266.500 | 7,18 | 7,02 | 7,02 | 00:00:00 | | 2000-06-22 | 7,20 | 622.500 | 7,29 | 7,03 | 7,03 | 00:00:00 | | 2000-06-23 | 7,12 | 574.500 | 7,29 | 7,07 | 7,07 | 00:00:00 | | 2000-06-26 | 7,14 | 172.500 | 7,24 | 7,14 | 7,14 | 00:00:00 | | 2000-06-27 | 7,20 | 879.500 | 7,27 | 7,17 | 7,20 | 00:00:00 | | 2000-06-28 | 7,23 | 481.500 | 7,25 | 7,16 | 7,16 | 00:00:00 | | 2000-06-29 | 7,25 | 446.500 | 7,31 | 7,20 | 7,20 | 00:00:00 | | 2000-06-30 | 7,55 | 1.222.000 | 7,55 | 7,16 | 7,20 | 00:00:00 | | 2000-07-03 | 7,72 | 3.353.000 | 7,98 | 7,49 | 7,49 | 00:00:00 | | 2000-07-04 | 7,80 | 3.953.000 | 8,19 | 7,75 | 7,95 | 00:00:00 | | 2000-07-05 | 7,82 | 374.000 | 7,94 | 7,82 | 7,90 | 00:00:00 | | 2000-07-06 | 7,65 | 997.000 | 7,85 | 7,60 | 7,79 | 00:00:00 | | 2000-07-07 | 7,65 | 0 | 7,65 | 7,65 | 7,65 | 00:00:00 | | 2000-07-10 | 7,73 | 364.500 | 7,79 | 7,60 | 7,67 | 00:00:00 | | 2000-07-11 | 7,66 | 418.000 | 7,72 | 7,63 | 7,64 | 00:00:00 | | 2000-07-12 | 7,80 | 772.000 | 7,85 | 7,63 | 7,63 | 00:00:00 | | 2000-07-13 | 7,90 | 1.112.000 | 7,90 | 7,72 | 7,77 | 00:00:00 | | 2000-07-14 | 7,80 | 1.604.000 | 7,93 | 7,78 | 7,87 | 00:00:00 | | 2000-07-17 | 7,83 | 363.000 | 7,86 | 7,80 | 7,80 | 00:00:00 | | 2000-07-18 | 7,79 | 361.500 | 7,85 | 7,67 | 7,78 | 00:00:00 | | 2000-07-19 | 7,67 | 360.000 | 7,73 | 7,67 | 7,68 | 00:00:00 | | 2000-07-20 | 7,76 | 552.000 | 7,80 | 7,68 | 7,74 | 00:00:00 | | 2000-07-21 | 7,75 | 372.000 | 7,78 | 7,72 | 7,78 | 00:00:00 | | 2000-07-24 | 7,75 | 0 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2000-07-25 | 7,86 | 469.500 | 7,86 | 7,76 | 7,82 | 00:00:00 | | 2000-07-26 | 7,84 | 473.000 | 7,90 | 7,78 | 7,78 | 00:00:00 | | 2000-07-27 | 7,84 | 0 | 7,84 | 7,84 | 7,84 | 00:00:00 | | 2000-07-28 | 7,85 | 537.000 | 7,85 | 7,66 | 7,75 | 00:00:00 | | 2000-07-31 | 7,71 | 520.500 | 7,75 | 7,62 | 7,75 | 00:00:00 | | 2000-08-01 | 7,66 | 378.500 | 7,76 | 7,64 | 7,66 | 00:00:00 | | 2000-08-02 | 7,69 | 716.000 | 7,85 | 7,61 | 7,65 | 00:00:00 | | 2000-08-03 | 7,60 | 577.500 | 7,70 | 7,58 | 7,68 | 00:00:00 | | 2000-08-04 | 7,82 | 737.000 | 7,89 | 7,61 | 7,61 | 00:00:00 | | 2000-08-07 | 8,16 | 2.431.000 | 8,19 | 7,77 | 7,89 | 00:00:00 | | 2000-08-08 | 8,15 | 954.000 | 8,15 | 7,96 | 8,09 | 00:00:00 | | 2000-08-09 | 8,15 | 1.094.000 | 8,15 | 7,94 | 8,05 | 00:00:00 | | 2000-08-10 | 7,90 | 569.000 | 8,00 | 7,88 | 7,99 | 00:00:00 | | 2000-08-11 | 7,72 | 681.500 | 7,90 | 7,70 | 7,80 | 00:00:00 | | 2000-08-14 | 7,75 | 211.000 | 7,80 | 7,70 | 7,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
