(Login BolsaPT & Canal Forex) |
|
 BANCA MPS - [Ticker: BMPS.MI] |     | | Última Trade | 4,680 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:36:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,040 (-0.85%) | Capitalização Bolsista | 0 | | Bid / Ask | 4,670 x 0 - 4,700 x 0 | EPS | 0,00 | | Abertura | 4,700 | PER | 0,00% | | Máximo | 4,710 | Pagamento Dividendo | | | Mínimo | 4,580 | Data Ex-Dividendo | | | Fecho Anterior | 4,720 | Yield | | | Volume | 1.260.583 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BMPS.MI de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-21 | 00:00:00 | 3,82 | 3,82 | 3,68 | 3,79 | 4.559.000 | | 2001-05-22 | 00:00:00 | 3,80 | 3,87 | 3,78 | 3,85 | 20.615.200 | | 2001-05-23 | 00:00:00 | 3,86 | 3,94 | 3,85 | 3,91 | 5.458.700 | | 2001-05-24 | 00:00:00 | 3,94 | 4,01 | 3,91 | 3,93 | 5.833.700 | | 2001-05-25 | 00:00:00 | 3,94 | 3,96 | 3,89 | 3,96 | 3.821.500 | | 2001-05-28 | 00:00:00 | 3,93 | 4,02 | 3,92 | 4,00 | 2.819.700 | | 2001-05-29 | 00:00:00 | 4,02 | 4,10 | 3,96 | 3,96 | 6.854.200 | | 2001-05-30 | 00:00:00 | 3,97 | 4,04 | 3,96 | 3,99 | 3.319.700 | | 2001-05-31 | 00:00:00 | 3,94 | 4,03 | 3,91 | 3,97 | 3.836.000 | | 2001-06-01 | 00:00:00 | 3,97 | 4,08 | 3,95 | 4,00 | 18.024.200 | | 2001-06-04 | 00:00:00 | 4,03 | 4,04 | 3,93 | 3,99 | 5.146.000 | | 2001-06-05 | 00:00:00 | 3,97 | 3,99 | 3,90 | 3,90 | 3.298.200 | | 2001-06-06 | 00:00:00 | 3,91 | 3,93 | 3,80 | 3,82 | 7.672.000 | | 2001-06-07 | 00:00:00 | 3,82 | 3,89 | 3,81 | 3,85 | 2.965.500 | | 2001-06-08 | 00:00:00 | 3,88 | 3,91 | 3,85 | 3,90 | 3.229.000 | | 2001-06-11 | 00:00:00 | 3,86 | 3,91 | 3,83 | 3,85 | 3.337.200 | | 2001-06-12 | 00:00:00 | 3,85 | 3,87 | 3,80 | 3,83 | 4.701.200 | | 2001-06-13 | 00:00:00 | 3,82 | 3,86 | 3,82 | 3,84 | 2.890.200 | | 2001-06-14 | 00:00:00 | 3,82 | 3,84 | 3,75 | 3,76 | 3.462.200 | | 2001-06-15 | 00:00:00 | 3,72 | 3,86 | 3,72 | 3,74 | 12.960.000 | | 2001-06-18 | 00:00:00 | 3,78 | 3,84 | 3,72 | 3,72 | 3.500.000 | | 2001-06-19 | 00:00:00 | 3,73 | 3,75 | 3,67 | 3,70 | 3.216.000 | | 2001-06-20 | 00:00:00 | 3,66 | 3,75 | 3,64 | 3,75 | 3.010.200 | | 2001-06-21 | 00:00:00 | 3,73 | 3,78 | 3,70 | 3,76 | 2.292.000 | | 2001-06-22 | 00:00:00 | 3,73 | 3,78 | 3,72 | 3,76 | 1.747.700 | | 2001-06-25 | 00:00:00 | 3,73 | 3,83 | 3,73 | 3,77 | 3.631.500 | | 2001-06-26 | 00:00:00 | 3,74 | 3,74 | 3,65 | 3,69 | 3.692.700 | | 2001-06-27 | 00:00:00 | 3,68 | 3,76 | 3,68 | 3,70 | 2.367.700 | | 2001-06-28 | 00:00:00 | 3,71 | 3,77 | 3,65 | 3,75 | 3.118.000 | | 2001-06-29 | 00:00:00 | 3,73 | 3,75 | 3,65 | 3,68 | 3.085.200 | | 2001-07-02 | 00:00:00 | 3,74 | 3,75 | 3,69 | 3,74 | 2.736.500 | | 2001-07-03 | 00:00:00 | 3,72 | 3,74 | 3,68 | 3,70 | 1.840.200 | | 2001-07-04 | 00:00:00 | 3,68 | 3,73 | 3,68 | 3,70 | 1.570.500 | | 2001-07-05 | 00:00:00 | 3,68 | 3,73 | 3,65 | 3,72 | 2.071.500 | | 2001-07-06 | 00:00:00 | 3,68 | 3,70 | 3,63 | 3,64 | 3.406.200 | | 2001-07-09 | 00:00:00 | 3,63 | 3,68 | 3,62 | 3,67 | 2.129.700 | | 2001-07-10 | 00:00:00 | 3,64 | 3,68 | 3,56 | 3,56 | 6.793.700 | | 2001-07-11 | 00:00:00 | 3,54 | 3,59 | 3,46 | 3,46 | 3.630.700 | | 2001-07-12 | 00:00:00 | 3,47 | 3,52 | 3,41 | 3,43 | 2.816.200 | | 2001-07-13 | 00:00:00 | 3,43 | 3,43 | 3,43 | 3,43 | 0 | | 2001-07-16 | 00:00:00 | 3,41 | 3,45 | 3,35 | 3,36 | 3.254.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
