|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 7,43 | 1.149.000 | 7,59 | 7,35 | 7,58 | 00:00:00 | | 2000-12-05 | 7,38 | 384.500 | 7,48 | 7,35 | 7,37 | 00:00:00 | | 2000-12-06 | 7,35 | 309.000 | 7,48 | 7,32 | 7,39 | 00:00:00 | | 2000-12-07 | 7,16 | 1.102.000 | 7,37 | 7,16 | 7,34 | 00:00:00 | | 2000-12-08 | 7,30 | 1.390.000 | 7,32 | 7,14 | 7,15 | 00:00:00 | | 2000-12-11 | 7,39 | 968.000 | 7,41 | 7,25 | 7,30 | 00:00:00 | | 2000-12-12 | 7,35 | 511.000 | 7,39 | 7,31 | 7,39 | 00:00:00 | | 2000-12-13 | 7,24 | 954.500 | 7,34 | 7,24 | 7,26 | 00:00:00 | | 2000-12-14 | 7,29 | 727.000 | 7,33 | 7,12 | 7,21 | 00:00:00 | | 2000-12-15 | 7,24 | 597.000 | 7,31 | 7,14 | 7,14 | 00:00:00 | | 2000-12-18 | 7,27 | 607.000 | 7,37 | 7,16 | 7,22 | 00:00:00 | | 2000-12-19 | 7,02 | 2.813.500 | 7,25 | 6,70 | 7,20 | 00:00:00 | | 2000-12-20 | 5,29 | 17.774.000 | 6,00 | 5,11 | 5,17 | 00:00:00 | | 2000-12-21 | 4,94 | 11.733.500 | 5,42 | 4,88 | 5,32 | 00:00:00 | | 2000-12-22 | 5,12 | 5.294.000 | 5,30 | 5,06 | 5,15 | 00:00:00 | | 2000-12-25 | 5,12 | 0 | 5,12 | 5,12 | 5,12 | 00:00:00 | | 2000-12-26 | 5,12 | 0 | 5,12 | 5,12 | 5,12 | 00:00:00 | | 2000-12-27 | 5,28 | 2.502.500 | 5,40 | 5,20 | 5,30 | 00:00:00 | | 2000-12-28 | 5,33 | 2.123.500 | 5,44 | 5,28 | 5,39 | 00:00:00 | | 2000-12-29 | 5,30 | 1.681.500 | 5,45 | 5,30 | 5,39 | 00:00:00 | | 2001-01-01 | 5,30 | 0 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2001-01-02 | 5,53 | 1.820.500 | 5,62 | 5,40 | 5,44 | 00:00:00 | | 2001-01-03 | 5,36 | 1.658.000 | 5,59 | 5,36 | 5,59 | 00:00:00 | | 2001-01-04 | 5,68 | 1.712.500 | 5,69 | 5,55 | 5,60 | 00:00:00 | | 2001-01-05 | 5,79 | 1.933.000 | 5,81 | 5,69 | 5,69 | 00:00:00 | | 2001-01-08 | 5,88 | 2.211.000 | 5,94 | 5,75 | 5,75 | 00:00:00 | | 2001-01-09 | 5,87 | 1.759.500 | 5,95 | 5,81 | 5,92 | 00:00:00 | | 2001-01-10 | 6,10 | 1.852.500 | 6,10 | 5,84 | 5,94 | 00:00:00 | | 2001-01-11 | 5,91 | 1.113.000 | 6,04 | 5,91 | 6,01 | 00:00:00 | | 2001-01-12 | 5,90 | 1.647.500 | 5,99 | 5,87 | 5,93 | 00:00:00 | | 2001-01-15 | 5,92 | 1.912.000 | 5,92 | 5,75 | 5,89 | 00:00:00 | | 2001-01-16 | 5,74 | 1.125.000 | 5,90 | 5,72 | 5,84 | 00:00:00 | | 2001-01-17 | 5,94 | 1.308.000 | 5,95 | 5,72 | 5,72 | 00:00:00 | | 2001-01-18 | 6,00 | 2.187.000 | 6,04 | 5,88 | 5,90 | 00:00:00 | | 2001-01-19 | 5,97 | 1.264.500 | 6,05 | 5,95 | 6,03 | 00:00:00 | | 2001-01-22 | 5,90 | 760.500 | 5,99 | 5,90 | 5,96 | 00:00:00 | | 2001-01-23 | 5,98 | 1.187.500 | 6,06 | 5,91 | 5,94 | 00:00:00 | | 2001-01-24 | 5,98 | 0 | 5,98 | 5,98 | 5,98 | 00:00:00 | | 2001-01-25 | 6,09 | 1.125.500 | 6,20 | 6,02 | 6,02 | 00:00:00 | | 2001-01-26 | 6,09 | 0 | 6,09 | 6,09 | 6,09 | 00:00:00 | | 2001-01-29 | 6,33 | 1.110.500 | 6,33 | 6,19 | 6,27 | 00:00:00 | | 2001-01-30 | 6,14 | 1.362.000 | 6,35 | 6,12 | 6,33 | 00:00:00 | | 2001-01-31 | 6,00 | 2.078.500 | 6,16 | 6,00 | 6,15 | 00:00:00 | | 2001-02-01 | 5,98 | 1.251.000 | 6,14 | 5,95 | 6,06 | 00:00:00 | | 2001-02-02 | 5,89 | 986.500 | 6,00 | 5,89 | 5,99 | 00:00:00 | | 2001-02-05 | 5,88 | 542.500 | 5,95 | 5,85 | 5,90 | 00:00:00 | | 2001-02-06 | 6,00 | 396.500 | 6,01 | 5,86 | 5,86 | 00:00:00 | | 2001-02-07 | 5,99 | 462.500 | 6,00 | 5,91 | 6,00 | 00:00:00 | | 2001-02-08 | 5,83 | 1.377.500 | 6,00 | 5,83 | 5,93 | 00:00:00 | | 2001-02-09 | 5,73 | 755.000 | 5,88 | 5,73 | 5,81 | 00:00:00 | | 2001-02-12 | 5,71 | 604.000 | 5,80 | 5,71 | 5,80 | 00:00:00 | | 2001-02-13 | 5,66 | 813.500 | 5,75 | 5,66 | 5,74 | 00:00:00 | | 2001-02-14 | 5,54 | 918.000 | 5,69 | 5,51 | 5,69 | 00:00:00 | | 2001-02-15 | 5,50 | 724.000 | 5,62 | 5,45 | 5,55 | 00:00:00 | | 2001-02-16 | 5,60 | 1.124.000 | 5,70 | 5,50 | 5,52 | 00:00:00 | | 2001-02-19 | 5,58 | 704.500 | 5,60 | 5,50 | 5,58 | 00:00:00 | | 2001-02-20 | 5,35 | 805.000 | 5,60 | 5,35 | 5,55 | 00:00:00 | | 2001-02-21 | 5,30 | 874.000 | 5,48 | 5,26 | 5,37 | 00:00:00 | | 2001-02-22 | 5,26 | 1.805.500 | 5,38 | 5,25 | 5,30 | 00:00:00 | | 2001-02-23 | 5,25 | 1.010.000 | 5,37 | 5,18 | 5,31 | 00:00:00 | | 2001-02-26 | 5,35 | 973.500 | 5,39 | 5,26 | 5,26 | 00:00:00 | | 2001-02-27 | 5,48 | 590.000 | 5,52 | 5,37 | 5,40 | 00:00:00 | | 2001-02-28 | 5,60 | 1.044.000 | 5,60 | 5,46 | 5,50 | 00:00:00 | | 2001-03-01 | 5,42 | 380.500 | 5,60 | 5,39 | 5,54 | 00:00:00 | | 2001-03-02 | 5,24 | 553.500 | 5,44 | 5,24 | 5,39 | 00:00:00 | | 2001-03-05 | 5,35 | 1.583.500 | 5,39 | 5,25 | 5,39 | 00:00:00 | | 2001-03-06 | 5,43 | 776.500 | 5,47 | 5,38 | 5,43 | 00:00:00 | | 2001-03-07 | 5,50 | 1.222.000 | 5,60 | 5,48 | 5,51 | 00:00:00 | | 2001-03-08 | 5,43 | 622.500 | 5,56 | 5,41 | 5,51 | 00:00:00 | | 2001-03-09 | 5,48 | 390.500 | 5,54 | 5,42 | 5,47 | 00:00:00 | | 2001-03-12 | 5,35 | 707.000 | 5,41 | 5,30 | 5,37 | 00:00:00 | | 2001-03-13 | 5,32 | 550.500 | 5,40 | 5,29 | 5,30 | 00:00:00 | | 2001-03-14 | 5,32 | 0 | 5,32 | 5,32 | 5,32 | 00:00:00 | | 2001-03-15 | 5,35 | 425.500 | 5,35 | 5,25 | 5,30 | 00:00:00 | | 2001-03-16 | 5,27 | 283.000 | 5,35 | 5,27 | 5,34 | 00:00:00 | | 2001-03-19 | 5,39 | 339.700 | 5,43 | 5,32 | 5,34 | 00:00:00 | | 2001-03-20 | 5,29 | 848.700 | 5,43 | 5,25 | 5,41 | 00:00:00 | | 2001-03-21 | 5,06 | 914.000 | 5,26 | 5,06 | 5,22 | 00:00:00 | | 2001-03-22 | 5,00 | 797.700 | 5,12 | 4,96 | 5,12 | 00:00:00 | | 2001-03-23 | 5,10 | 594.500 | 5,15 | 5,00 | 5,06 | 00:00:00 | | 2001-03-26 | 5,18 | 538.600 | 5,27 | 5,14 | 5,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
