|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 4,31 | 754.600 | 4,38 | 4,30 | 4,34 | 00:00:00 | | 2001-07-17 | 4,20 | 556.700 | 4,30 | 4,20 | 4,28 | 00:00:00 | | 2001-07-18 | 4,18 | 589.900 | 4,25 | 4,15 | 4,23 | 00:00:00 | | 2001-07-19 | 4,25 | 531.800 | 4,25 | 4,14 | 4,20 | 00:00:00 | | 2001-07-20 | 4,24 | 515.600 | 4,24 | 4,17 | 4,21 | 00:00:00 | | 2001-07-23 | 4,30 | 437.300 | 4,30 | 4,20 | 4,23 | 00:00:00 | | 2001-07-24 | 4,28 | 642.600 | 4,35 | 4,26 | 4,30 | 00:00:00 | | 2001-07-25 | 4,26 | 534.900 | 4,30 | 4,25 | 4,27 | 00:00:00 | | 2001-07-26 | 4,35 | 1.029.100 | 4,35 | 4,26 | 4,28 | 00:00:00 | | 2001-07-27 | 4,31 | 470.300 | 4,38 | 4,30 | 4,35 | 00:00:00 | | 2001-07-30 | 4,43 | 279.700 | 4,43 | 4,34 | 4,36 | 00:00:00 | | 2001-07-31 | 4,40 | 328.700 | 4,40 | 4,36 | 4,40 | 00:00:00 | | 2001-08-01 | 4,43 | 1.466.000 | 4,45 | 4,39 | 4,41 | 00:00:00 | | 2001-08-02 | 4,38 | 906.500 | 4,47 | 4,38 | 4,46 | 00:00:00 | | 2001-08-03 | 4,44 | 1.559.300 | 4,44 | 4,38 | 4,43 | 00:00:00 | | 2001-08-06 | 4,40 | 255.500 | 4,43 | 4,39 | 4,40 | 00:00:00 | | 2001-08-07 | 4,67 | 4.081.000 | 4,74 | 4,41 | 4,41 | 00:00:00 | | 2001-08-08 | 4,65 | 3.651.300 | 4,81 | 4,61 | 4,71 | 00:00:00 | | 2001-08-09 | 4,59 | 1.520.500 | 4,64 | 4,56 | 4,64 | 00:00:00 | | 2001-08-10 | 4,66 | 1.672.500 | 4,68 | 4,61 | 4,65 | 00:00:00 | | 2001-08-13 | 4,68 | 589.400 | 4,71 | 4,60 | 4,69 | 00:00:00 | | 2001-08-14 | 4,63 | 381.200 | 4,70 | 4,63 | 4,70 | 00:00:00 | | 2001-08-15 | 4,63 | 0 | 4,63 | 4,63 | 4,63 | 00:00:00 | | 2001-08-16 | 4,63 | 1.042.200 | 4,65 | 4,57 | 4,65 | 00:00:00 | | 2001-08-17 | 4,60 | 813.300 | 4,66 | 4,58 | 4,64 | 00:00:00 | | 2001-08-20 | 4,60 | 404.400 | 4,61 | 4,52 | 4,61 | 00:00:00 | | 2001-08-21 | 4,60 | 572.600 | 4,61 | 4,57 | 4,59 | 00:00:00 | | 2001-08-22 | 4,64 | 900.800 | 4,65 | 4,57 | 4,60 | 00:00:00 | | 2001-08-23 | 4,65 | 537.800 | 4,67 | 4,61 | 4,66 | 00:00:00 | | 2001-08-24 | 4,69 | 581.800 | 4,69 | 4,64 | 4,67 | 00:00:00 | | 2001-08-27 | 4,68 | 700.700 | 4,75 | 4,66 | 4,66 | 00:00:00 | | 2001-08-28 | 4,67 | 313.500 | 4,70 | 4,63 | 4,70 | 00:00:00 | | 2001-08-29 | 4,69 | 344.500 | 4,69 | 4,62 | 4,64 | 00:00:00 | | 2001-08-30 | 4,60 | 598.400 | 4,67 | 4,60 | 4,65 | 00:00:00 | | 2001-08-31 | 4,70 | 853.300 | 4,73 | 4,60 | 4,63 | 00:00:00 | | 2001-09-03 | 4,72 | 864.200 | 4,73 | 4,66 | 4,73 | 00:00:00 | | 2001-09-04 | 4,64 | 515.600 | 4,72 | 4,62 | 4,68 | 00:00:00 | | 2001-09-05 | 4,59 | 729.400 | 4,64 | 4,56 | 4,62 | 00:00:00 | | 2001-09-06 | 4,60 | 1.734.200 | 4,72 | 4,55 | 4,60 | 00:00:00 | | 2001-09-07 | 4,46 | 836.200 | 4,55 | 4,30 | 4,51 | 00:00:00 | | 2001-09-10 | 4,33 | 869.300 | 4,50 | 4,33 | 4,50 | 00:00:00 | | 2001-09-11 | 3,92 | 844.900 | 4,45 | 3,92 | 3,90 | 00:00:00 | | 2001-09-12 | 4,09 | 1.807.300 | 4,23 | 3,87 | 3,87 | 00:00:00 | | 2001-09-13 | 4,13 | 1.160.400 | 4,19 | 4,00 | 4,07 | 00:00:00 | | 2001-09-14 | 3,90 | 1.408.500 | 4,18 | 3,90 | 4,10 | 00:00:00 | | 2001-09-17 | 4,05 | 1.829.600 | 4,06 | 3,70 | 3,92 | 00:00:00 | | 2001-09-18 | 3,93 | 550.800 | 3,99 | 3,80 | 3,95 | 00:00:00 | | 2001-09-19 | 3,90 | 773.700 | 4,00 | 3,90 | 3,91 | 00:00:00 | | 2001-09-20 | 3,55 | 1.799.100 | 3,87 | 3,54 | 3,55 | 00:00:00 | | 2001-09-21 | 3,50 | 3.524.600 | 3,54 | 3,12 | 3,15 | 00:00:00 | | 2001-09-24 | 3,75 | 1.672.200 | 3,78 | 3,51 | 3,51 | 00:00:00 | | 2001-09-25 | 3,94 | 1.643.200 | 3,99 | 3,63 | 3,76 | 00:00:00 | | 2001-09-26 | 3,96 | 2.165.800 | 4,06 | 3,80 | 3,89 | 00:00:00 | | 2001-09-27 | 3,98 | 578.200 | 4,03 | 3,91 | 3,91 | 00:00:00 | | 2001-09-28 | 3,98 | 0 | 3,98 | 3,98 | 3,98 | 00:00:00 | | 2001-10-01 | 4,16 | 1.266.600 | 4,26 | 4,06 | 4,06 | 00:00:00 | | 2001-10-02 | 4,14 | 804.300 | 4,20 | 4,03 | 4,10 | 00:00:00 | | 2001-10-03 | 4,14 | 616.700 | 4,19 | 4,04 | 4,19 | 00:00:00 | | 2001-10-04 | 4,16 | 774.600 | 4,30 | 4,10 | 4,25 | 00:00:00 | | 2001-10-05 | 4,11 | 670.100 | 4,24 | 4,09 | 4,16 | 00:00:00 | | 2001-10-08 | 4,10 | 454.900 | 4,13 | 4,00 | 4,05 | 00:00:00 | | 2001-10-09 | 3,85 | 1.282.900 | 4,16 | 3,85 | 4,12 | 00:00:00 | | 2001-10-10 | 3,95 | 1.266.200 | 3,97 | 3,81 | 3,91 | 00:00:00 | | 2001-10-11 | 4,06 | 941.900 | 4,10 | 3,99 | 4,01 | 00:00:00 | | 2001-10-12 | 3,94 | 1.281.100 | 4,13 | 3,88 | 4,12 | 00:00:00 | | 2001-10-15 | 3,85 | 536.800 | 3,94 | 3,85 | 3,92 | 00:00:00 | | 2001-10-16 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2001-10-17 | 4,09 | 1.604.200 | 4,09 | 3,95 | 3,95 | 00:00:00 | | 2001-10-18 | 4,10 | 686.800 | 4,10 | 3,97 | 3,98 | 00:00:00 | | 2001-10-19 | 4,02 | 1.101.700 | 4,10 | 4,00 | 4,10 | 00:00:00 | | 2001-10-22 | 4,02 | 508.000 | 4,07 | 3,94 | 4,07 | 00:00:00 | | 2001-10-23 | 4,03 | 1.348.900 | 4,11 | 4,01 | 4,05 | 00:00:00 | | 2001-10-24 | 4,05 | 988.900 | 4,12 | 4,00 | 4,02 | 00:00:00 | | 2001-10-25 | 4,00 | 1.230.600 | 4,09 | 3,92 | 4,08 | 00:00:00 | | 2001-10-26 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2001-10-29 | 3,92 | 445.600 | 3,99 | 3,90 | 3,96 | 00:00:00 | | 2001-10-30 | 3,82 | 1.124.700 | 3,93 | 3,80 | 3,90 | 00:00:00 | | 2001-10-31 | 3,89 | 589.700 | 3,98 | 3,81 | 3,81 | 00:00:00 | | 2001-11-01 | 3,90 | 212.000 | 3,92 | 3,85 | 3,92 | 00:00:00 | | 2001-11-02 | 3,86 | 408.600 | 3,96 | 3,83 | 3,96 | 00:00:00 | | 2001-11-05 | 3,88 | 1.043.500 | 3,91 | 3,83 | 3,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
