|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 5,18 | 538.600 | 5,27 | 5,14 | 5,14 | 00:00:00 | | 2001-03-27 | 5,20 | 1.020.500 | 5,24 | 5,13 | 5,20 | 00:00:00 | | 2001-03-28 | 5,29 | 760.900 | 5,33 | 5,18 | 5,21 | 00:00:00 | | 2001-03-29 | 5,24 | 499.100 | 5,25 | 5,16 | 5,16 | 00:00:00 | | 2001-03-30 | 5,34 | 444.000 | 5,34 | 5,24 | 5,26 | 00:00:00 | | 2001-04-02 | 5,22 | 770.200 | 5,34 | 5,18 | 5,31 | 00:00:00 | | 2001-04-03 | 5,14 | 330.300 | 5,21 | 5,12 | 5,19 | 00:00:00 | | 2001-04-04 | 5,09 | 721.900 | 5,20 | 5,07 | 5,20 | 00:00:00 | | 2001-04-05 | 5,21 | 1.331.600 | 5,25 | 5,10 | 5,11 | 00:00:00 | | 2001-04-06 | 5,23 | 2.095.500 | 5,24 | 5,18 | 5,23 | 00:00:00 | | 2001-04-09 | 5,22 | 1.425.700 | 5,23 | 5,13 | 5,21 | 00:00:00 | | 2001-04-10 | 5,16 | 2.065.200 | 5,29 | 5,11 | 5,22 | 00:00:00 | | 2001-04-11 | 5,18 | 1.807.000 | 5,23 | 5,15 | 5,23 | 00:00:00 | | 2001-04-12 | 5,20 | 1.303.100 | 5,22 | 5,18 | 5,19 | 00:00:00 | | 2001-04-13 | 5,20 | 0 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2001-04-16 | 5,20 | 0 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2001-04-17 | 5,18 | 625.300 | 5,20 | 5,14 | 5,20 | 00:00:00 | | 2001-04-18 | 5,18 | 1.050.000 | 5,23 | 5,18 | 5,20 | 00:00:00 | | 2001-04-19 | 5,24 | 1.022.000 | 5,30 | 5,21 | 5,22 | 00:00:00 | | 2001-04-20 | 5,22 | 627.700 | 5,27 | 5,22 | 5,27 | 00:00:00 | | 2001-04-23 | 5,14 | 716.900 | 5,26 | 5,13 | 5,26 | 00:00:00 | | 2001-04-24 | 5,19 | 486.600 | 5,23 | 5,15 | 5,17 | 00:00:00 | | 2001-04-25 | 5,17 | 311.200 | 5,19 | 5,12 | 5,17 | 00:00:00 | | 2001-04-26 | 5,17 | 590.200 | 5,20 | 5,14 | 5,18 | 00:00:00 | | 2001-04-27 | 5,18 | 275.000 | 5,18 | 5,14 | 5,18 | 00:00:00 | | 2001-04-30 | 5,29 | 477.500 | 5,29 | 5,19 | 5,20 | 00:00:00 | | 2001-05-01 | 5,29 | 0 | 5,29 | 5,29 | 5,29 | 00:00:00 | | 2001-05-02 | 5,29 | 615.000 | 5,34 | 5,22 | 5,29 | 00:00:00 | | 2001-05-03 | 5,23 | 285.500 | 5,32 | 5,23 | 5,29 | 00:00:00 | | 2001-05-04 | 5,22 | 468.000 | 5,28 | 5,20 | 5,22 | 00:00:00 | | 2001-05-07 | 5,22 | 0 | 5,22 | 5,22 | 5,22 | 00:00:00 | | 2001-05-08 | 5,27 | 498.700 | 5,28 | 5,24 | 5,27 | 00:00:00 | | 2001-05-09 | 5,31 | 421.300 | 5,31 | 5,23 | 5,27 | 00:00:00 | | 2001-05-10 | 5,27 | 539.100 | 5,33 | 5,25 | 5,31 | 00:00:00 | | 2001-05-11 | 5,28 | 567.700 | 5,32 | 5,25 | 5,28 | 00:00:00 | | 2001-05-14 | 5,29 | 396.300 | 5,31 | 5,26 | 5,26 | 00:00:00 | | 2001-05-15 | 5,32 | 673.200 | 5,34 | 5,27 | 5,28 | 00:00:00 | | 2001-05-16 | 5,23 | 844.000 | 5,30 | 5,20 | 5,29 | 00:00:00 | | 2001-05-17 | 5,15 | 1.030.300 | 5,26 | 5,15 | 5,26 | 00:00:00 | | 2001-05-18 | 5,26 | 3.282.100 | 5,28 | 5,06 | 5,17 | 00:00:00 | | 2001-05-21 | 4,60 | 4.467.200 | 4,82 | 4,59 | 4,71 | 00:00:00 | | 2001-05-22 | 4,56 | 2.077.400 | 4,62 | 4,53 | 4,61 | 00:00:00 | | 2001-05-23 | 4,58 | 3.668.300 | 4,60 | 4,52 | 4,55 | 00:00:00 | | 2001-05-24 | 4,79 | 8.587.700 | 4,83 | 4,53 | 4,56 | 00:00:00 | | 2001-05-25 | 4,87 | 10.127.300 | 4,93 | 4,72 | 4,82 | 00:00:00 | | 2001-05-28 | 4,70 | 5.021.300 | 4,88 | 4,68 | 4,82 | 00:00:00 | | 2001-05-29 | 4,69 | 8.293.700 | 4,73 | 4,63 | 4,71 | 00:00:00 | | 2001-05-30 | 4,77 | 9.130.300 | 4,80 | 4,66 | 4,71 | 00:00:00 | | 2001-05-31 | 4,93 | 11.803.200 | 4,93 | 4,77 | 4,82 | 00:00:00 | | 2001-06-01 | 4,93 | 5.440.300 | 5,02 | 4,84 | 4,89 | 00:00:00 | | 2001-06-04 | 4,88 | 2.127.400 | 4,94 | 4,84 | 4,94 | 00:00:00 | | 2001-06-05 | 4,89 | 1.884.500 | 4,90 | 4,83 | 4,86 | 00:00:00 | | 2001-06-06 | 4,85 | 573.200 | 4,89 | 4,81 | 4,89 | 00:00:00 | | 2001-06-07 | 4,80 | 1.013.200 | 4,84 | 4,78 | 4,84 | 00:00:00 | | 2001-06-08 | 4,80 | 1.820.400 | 4,84 | 4,77 | 4,84 | 00:00:00 | | 2001-06-11 | 4,79 | 874.300 | 4,80 | 4,73 | 4,77 | 00:00:00 | | 2001-06-12 | 4,70 | 1.015.000 | 4,78 | 4,70 | 4,76 | 00:00:00 | | 2001-06-13 | 4,70 | 725.000 | 4,75 | 4,70 | 4,71 | 00:00:00 | | 2001-06-14 | 4,63 | 1.078.100 | 4,73 | 4,60 | 4,73 | 00:00:00 | | 2001-06-15 | 4,60 | 1.021.800 | 4,64 | 4,55 | 4,63 | 00:00:00 | | 2001-06-18 | 4,60 | 1.790.800 | 4,60 | 4,53 | 4,56 | 00:00:00 | | 2001-06-19 | 4,57 | 492.700 | 4,60 | 4,53 | 4,53 | 00:00:00 | | 2001-06-20 | 4,53 | 563.600 | 4,57 | 4,52 | 4,56 | 00:00:00 | | 2001-06-21 | 4,54 | 629.400 | 4,54 | 4,51 | 4,54 | 00:00:00 | | 2001-06-22 | 4,47 | 749.600 | 4,55 | 4,47 | 4,52 | 00:00:00 | | 2001-06-25 | 4,57 | 615.400 | 4,58 | 4,46 | 4,46 | 00:00:00 | | 2001-06-26 | 4,53 | 598.000 | 4,58 | 4,49 | 4,53 | 00:00:00 | | 2001-06-27 | 4,58 | 512.700 | 4,59 | 4,52 | 4,56 | 00:00:00 | | 2001-06-28 | 4,57 | 703.900 | 4,58 | 4,52 | 4,56 | 00:00:00 | | 2001-06-29 | 4,65 | 795.500 | 4,65 | 4,55 | 4,56 | 00:00:00 | | 2001-07-02 | 4,57 | 692.700 | 4,73 | 4,57 | 4,70 | 00:00:00 | | 2001-07-03 | 4,57 | 357.300 | 4,62 | 4,53 | 4,60 | 00:00:00 | | 2001-07-04 | 4,64 | 765.700 | 4,68 | 4,53 | 4,58 | 00:00:00 | | 2001-07-05 | 4,53 | 1.025.100 | 4,66 | 4,53 | 4,66 | 00:00:00 | | 2001-07-06 | 4,48 | 608.500 | 4,55 | 4,47 | 4,54 | 00:00:00 | | 2001-07-09 | 4,49 | 403.800 | 4,53 | 4,45 | 4,51 | 00:00:00 | | 2001-07-10 | 4,56 | 725.800 | 4,56 | 4,46 | 4,50 | 00:00:00 | | 2001-07-11 | 4,48 | 1.007.400 | 4,60 | 4,48 | 4,50 | 00:00:00 | | 2001-07-12 | 4,43 | 795.300 | 4,52 | 4,41 | 4,52 | 00:00:00 | | 2001-07-13 | 4,43 | 0 | 4,43 | 4,43 | 4,43 | 00:00:00 | | 2001-07-16 | 4,31 | 754.600 | 4,38 | 4,30 | 4,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
