(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 | | 2001-07-16 | 00:00:00 | 3,41 | 3,45 | 3,35 | 3,36 | 3.254.700 | | 2001-07-17 | 00:00:00 | 3,35 | 3,41 | 3,34 | 3,38 | 4.035.500 | | 2001-07-18 | 00:00:00 | 3,39 | 3,41 | 3,33 | 3,37 | 1.928.000 | | 2001-07-19 | 00:00:00 | 3,40 | 3,46 | 3,35 | 3,40 | 2.813.200 | | 2001-07-20 | 00:00:00 | 3,31 | 3,37 | 3,29 | 3,36 | 5.113.700 | | 2001-07-23 | 00:00:00 | 3,38 | 3,40 | 3,32 | 3,38 | 2.314.000 | | 2001-07-24 | 00:00:00 | 3,38 | 3,38 | 3,32 | 3,34 | 2.634.700 | | 2001-07-25 | 00:00:00 | 3,32 | 3,42 | 3,32 | 3,37 | 3.089.000 | | 2001-07-26 | 00:00:00 | 3,40 | 3,42 | 3,34 | 3,42 | 2.516.000 | | 2001-07-27 | 00:00:00 | 3,40 | 3,57 | 3,40 | 3,57 | 6.911.000 | | 2001-07-30 | 00:00:00 | 3,59 | 3,67 | 3,57 | 3,64 | 7.739.000 | | 2001-07-31 | 00:00:00 | 3,65 | 3,67 | 3,56 | 3,65 | 4.510.000 | | 2001-08-01 | 00:00:00 | 3,61 | 3,66 | 3,58 | 3,66 | 2.203.000 | | 2001-08-02 | 00:00:00 | 3,63 | 3,72 | 3,60 | 3,65 | 3.485.700 | | 2001-08-03 | 00:00:00 | 3,63 | 3,66 | 3,61 | 3,65 | 1.597.500 | | 2001-08-06 | 00:00:00 | 3,63 | 3,66 | 3,59 | 3,64 | 1.304.500 | | 2001-08-07 | 00:00:00 | 3,62 | 3,66 | 3,60 | 3,63 | 1.604.500 | | 2001-08-08 | 00:00:00 | 3,62 | 3,69 | 3,59 | 3,68 | 2.267.200 | | 2001-08-09 | 00:00:00 | 3,64 | 3,67 | 3,62 | 3,66 | 2.183.000 | | 2001-08-10 | 00:00:00 | 3,64 | 3,65 | 3,44 | 3,52 | 11.591.200 | | 2001-08-13 | 00:00:00 | 3,48 | 3,57 | 3,42 | 3,48 | 4.920.000 | | 2001-08-14 | 00:00:00 | 3,49 | 3,50 | 3,45 | 3,49 | 6.374.000 | | 2001-08-15 | 00:00:00 | 3,49 | 3,49 | 3,49 | 3,49 | 0 | | 2001-08-16 | 00:00:00 | 3,46 | 3,48 | 3,42 | 3,44 | 3.365.000 | | 2001-08-17 | 00:00:00 | 3,47 | 3,47 | 3,41 | 3,43 | 4.174.700 | | 2001-08-20 | 00:00:00 | 3,44 | 3,44 | 3,37 | 3,40 | 3.385.500 | | 2001-08-21 | 00:00:00 | 3,39 | 3,41 | 3,36 | 3,40 | 2.835.000 | | 2001-08-22 | 00:00:00 | 3,37 | 3,51 | 3,35 | 3,50 | 11.942.500 | | 2001-08-23 | 00:00:00 | 3,51 | 3,52 | 3,46 | 3,50 | 2.543.000 | | 2001-08-24 | 00:00:00 | 3,51 | 3,51 | 3,47 | 3,51 | 3.331.200 | | 2001-08-27 | 00:00:00 | 3,50 | 3,51 | 3,47 | 3,47 | 1.445.000 | | 2001-08-28 | 00:00:00 | 3,47 | 3,50 | 3,42 | 3,47 | 2.178.700 | | 2001-08-29 | 00:00:00 | 3,45 | 3,46 | 3,42 | 3,44 | 1.406.200 | | 2001-08-30 | 00:00:00 | 3,45 | 3,45 | 3,34 | 3,38 | 3.343.500 | | 2001-08-31 | 00:00:00 | 3,39 | 3,44 | 3,38 | 3,44 | 3.477.700 | | 2001-09-03 | 00:00:00 | 3,40 | 3,45 | 3,38 | 3,45 | 1.244.200 | | 2001-09-04 | 00:00:00 | 3,44 | 3,45 | 3,38 | 3,42 | 2.605.200 | | 2001-09-05 | 00:00:00 | 3,38 | 3,42 | 3,34 | 3,39 | 2.693.700 | | 2001-09-06 | 00:00:00 | 3,38 | 3,40 | 3,17 | 3,23 | 14.531.700 | | 2001-09-07 | 00:00:00 | 3,16 | 3,26 | 3,12 | 3,18 | 5.773.500 | | 2001-09-10 | 00:00:00 | 3,16 | 3,20 | 3,12 | 3,15 | 3.329.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
