|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 4,20 | 592.300 | 4,23 | 4,12 | 4,13 | 00:00:00 | | 2002-06-18 | 4,24 | 577.500 | 4,25 | 4,17 | 4,21 | 00:00:00 | | 2002-06-19 | 4,20 | 548.100 | 4,22 | 4,12 | 4,20 | 00:00:00 | | 2002-06-20 | 4,03 | 1.180.500 | 4,19 | 4,03 | 4,14 | 00:00:00 | | 2002-06-21 | 4,00 | 574.000 | 4,11 | 3,97 | 4,03 | 00:00:00 | | 2002-06-24 | 3,94 | 682.600 | 4,05 | 3,93 | 4,01 | 00:00:00 | | 2002-06-25 | 4,08 | 558.100 | 4,08 | 3,95 | 3,97 | 00:00:00 | | 2002-06-26 | 3,98 | 1.096.300 | 4,01 | 3,86 | 3,95 | 00:00:00 | | 2002-06-27 | 4,04 | 540.200 | 4,06 | 3,96 | 3,97 | 00:00:00 | | 2002-06-28 | 4,12 | 455.400 | 4,12 | 4,04 | 4,07 | 00:00:00 | | 2002-07-01 | 4,06 | 226.400 | 4,13 | 4,02 | 4,10 | 00:00:00 | | 2002-07-02 | 3,96 | 354.100 | 4,09 | 3,96 | 4,06 | 00:00:00 | | 2002-07-03 | 3,89 | 742.100 | 3,99 | 3,87 | 3,95 | 00:00:00 | | 2002-07-04 | 3,85 | 912.100 | 3,94 | 3,80 | 3,91 | 00:00:00 | | 2002-07-05 | 3,94 | 446.400 | 3,95 | 3,84 | 3,84 | 00:00:00 | | 2002-07-08 | 3,98 | 305.900 | 3,98 | 3,86 | 3,95 | 00:00:00 | | 2002-07-09 | 3,98 | 410.900 | 3,99 | 3,91 | 3,92 | 00:00:00 | | 2002-07-10 | 3,85 | 567.500 | 3,94 | 3,85 | 3,92 | 00:00:00 | | 2002-07-11 | 3,81 | 643.200 | 3,86 | 3,78 | 3,86 | 00:00:00 | | 2002-07-12 | 3,71 | 850.500 | 3,87 | 3,68 | 3,87 | 00:00:00 | | 2002-07-15 | 3,69 | 739.300 | 3,70 | 3,61 | 3,70 | 00:00:00 | | 2002-07-16 | 3,68 | 891.500 | 3,70 | 3,58 | 3,67 | 00:00:00 | | 2002-07-17 | 3,70 | 728.000 | 3,75 | 3,58 | 3,67 | 00:00:00 | | 2002-07-18 | 3,77 | 652.200 | 3,82 | 3,66 | 3,71 | 00:00:00 | | 2002-07-19 | 3,62 | 797.400 | 3,74 | 3,60 | 3,74 | 00:00:00 | | 2002-07-22 | 3,53 | 1.177.900 | 3,63 | 3,52 | 3,63 | 00:00:00 | | 2002-07-23 | 3,58 | 837.200 | 3,64 | 3,52 | 3,59 | 00:00:00 | | 2002-07-24 | 3,62 | 1.077.100 | 3,62 | 3,46 | 3,54 | 00:00:00 | | 2002-07-25 | 3,54 | 929.400 | 3,70 | 3,48 | 3,63 | 00:00:00 | | 2002-07-26 | 3,57 | 715.100 | 3,63 | 3,49 | 3,50 | 00:00:00 | | 2002-07-29 | 3,80 | 746.900 | 3,80 | 3,61 | 3,64 | 00:00:00 | | 2002-07-30 | 3,95 | 870.800 | 3,95 | 3,80 | 3,87 | 00:00:00 | | 2002-07-31 | 4,11 | 1.398.600 | 4,11 | 3,86 | 3,86 | 00:00:00 | | 2002-08-01 | 3,93 | 870.400 | 4,14 | 3,93 | 4,11 | 00:00:00 | | 2002-08-02 | 3,79 | 533.100 | 3,97 | 3,76 | 3,95 | 00:00:00 | | 2002-08-05 | 3,70 | 605.700 | 3,84 | 3,67 | 3,82 | 00:00:00 | | 2002-08-06 | 3,81 | 1.014.900 | 3,87 | 3,64 | 3,68 | 00:00:00 | | 2002-08-07 | 3,85 | 1.028.800 | 3,94 | 3,78 | 3,83 | 00:00:00 | | 2002-08-08 | 3,87 | 616.800 | 3,93 | 3,82 | 3,90 | 00:00:00 | | 2002-08-09 | 3,89 | 293.300 | 3,93 | 3,85 | 3,92 | 00:00:00 | | 2002-08-12 | 3,80 | 355.000 | 3,86 | 3,79 | 3,85 | 00:00:00 | | 2002-08-13 | 3,74 | 556.700 | 3,82 | 3,68 | 3,80 | 00:00:00 | | 2002-08-14 | 3,68 | 481.700 | 3,70 | 3,67 | 3,67 | 00:00:00 | | 2002-08-15 | 3,68 | 0 | 3,68 | 3,68 | 3,68 | 00:00:00 | | 2002-08-16 | 3,79 | 240.600 | 3,79 | 3,73 | 3,73 | 00:00:00 | | 2002-08-19 | 3,95 | 469.200 | 3,95 | 3,76 | 3,76 | 00:00:00 | | 2002-08-20 | 3,94 | 404.800 | 3,97 | 3,87 | 3,96 | 00:00:00 | | 2002-08-21 | 3,95 | 502.600 | 4,04 | 3,93 | 3,97 | 00:00:00 | | 2002-08-22 | 4,04 | 517.900 | 4,07 | 3,97 | 3,99 | 00:00:00 | | 2002-08-23 | 4,01 | 587.200 | 4,08 | 3,98 | 4,06 | 00:00:00 | | 2002-08-26 | 4,12 | 629.300 | 4,15 | 4,05 | 4,05 | 00:00:00 | | 2002-08-27 | 4,25 | 1.243.700 | 4,25 | 4,13 | 4,13 | 00:00:00 | | 2002-08-28 | 4,14 | 527.400 | 4,22 | 4,14 | 4,18 | 00:00:00 | | 2002-08-29 | 4,03 | 800.800 | 4,15 | 4,03 | 4,13 | 00:00:00 | | 2002-08-30 | 4,01 | 373.500 | 4,10 | 4,01 | 4,07 | 00:00:00 | | 2002-09-02 | 4,05 | 280.700 | 4,09 | 4,00 | 4,01 | 00:00:00 | | 2002-09-03 | 3,93 | 1.061.200 | 4,03 | 3,91 | 4,03 | 00:00:00 | | 2002-09-04 | 3,80 | 2.088.900 | 3,96 | 3,76 | 3,96 | 00:00:00 | | 2002-09-05 | 3,68 | 1.035.900 | 3,87 | 3,68 | 3,81 | 00:00:00 | | 2002-09-06 | 3,90 | 978.300 | 3,90 | 3,70 | 3,70 | 00:00:00 | | 2002-09-09 | 3,77 | 305.900 | 3,88 | 3,76 | 3,85 | 00:00:00 | | 2002-09-10 | 3,95 | 882.900 | 3,95 | 3,78 | 3,78 | 00:00:00 | | 2002-09-11 | 3,94 | 411.500 | 3,95 | 3,88 | 3,95 | 00:00:00 | | 2002-09-12 | 3,80 | 252.700 | 3,91 | 3,80 | 3,90 | 00:00:00 | | 2002-09-13 | 3,75 | 432.500 | 3,83 | 3,74 | 3,81 | 00:00:00 | | 2002-09-16 | 3,75 | 289.300 | 3,80 | 3,72 | 3,77 | 00:00:00 | | 2002-09-17 | 3,67 | 734.100 | 3,83 | 3,66 | 3,83 | 00:00:00 | | 2002-09-18 | 3,62 | 291.500 | 3,68 | 3,60 | 3,66 | 00:00:00 | | 2002-09-19 | 3,61 | 396.600 | 3,70 | 3,56 | 3,63 | 00:00:00 | | 2002-09-20 | 3,51 | 1.120.300 | 3,61 | 3,51 | 3,61 | 00:00:00 | | 2002-09-23 | 3,43 | 728.600 | 3,56 | 3,42 | 3,55 | 00:00:00 | | 2002-09-24 | 3,38 | 1.012.600 | 3,45 | 3,34 | 3,42 | 00:00:00 | | 2002-09-25 | 3,38 | 504.700 | 3,56 | 3,34 | 3,35 | 00:00:00 | | 2002-09-26 | 3,44 | 1.259.700 | 3,50 | 3,35 | 3,50 | 00:00:00 | | 2002-09-27 | 3,34 | 1.084.400 | 3,41 | 3,29 | 3,39 | 00:00:00 | | 2002-09-30 | 3,18 | 908.000 | 3,28 | 3,18 | 3,22 | 00:00:00 | | 2002-10-01 | 3,35 | 1.197.200 | 3,36 | 3,16 | 3,20 | 00:00:00 | | 2002-10-02 | 3,35 | 744.500 | 3,42 | 3,27 | 3,42 | 00:00:00 | | 2002-10-03 | 3,30 | 620.500 | 3,39 | 3,27 | 3,28 | 00:00:00 | | 2002-10-04 | 3,19 | 852.300 | 3,33 | 3,18 | 3,28 | 00:00:00 | | 2002-10-07 | 3,21 | 506.900 | 3,23 | 3,11 | 3,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
