(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 3,16 | 3,20 | 3,12 | 3,15 | 3.329.700 | | 2001-09-11 | 00:00:00 | 3,17 | 3,24 | 2,85 | 2,88 | 6.870.000 | | 2001-09-12 | 00:00:00 | 2,68 | 3,09 | 2,68 | 2,97 | 8.345.200 | | 2001-09-13 | 00:00:00 | 2,93 | 3,10 | 2,90 | 3,03 | 6.350.700 | | 2001-09-14 | 00:00:00 | 3,07 | 3,09 | 2,80 | 2,97 | 5.820.000 | | 2001-09-17 | 00:00:00 | 2,89 | 2,98 | 2,79 | 2,89 | 7.848.700 | | 2001-09-18 | 00:00:00 | 2,82 | 2,85 | 2,64 | 2,67 | 7.445.500 | | 2001-09-19 | 00:00:00 | 2,63 | 2,75 | 2,62 | 2,68 | 6.619.000 | | 2001-09-20 | 00:00:00 | 2,65 | 2,65 | 2,55 | 2,58 | 8.812.500 | | 2001-09-21 | 00:00:00 | 2,48 | 2,62 | 2,41 | 2,50 | 15.771.700 | | 2001-09-24 | 00:00:00 | 2,53 | 2,74 | 2,52 | 2,72 | 6.100.200 | | 2001-09-25 | 00:00:00 | 2,70 | 2,81 | 2,60 | 2,76 | 7.258.200 | | 2001-09-26 | 00:00:00 | 2,73 | 2,82 | 2,68 | 2,75 | 6.415.200 | | 2001-09-27 | 00:00:00 | 2,70 | 2,81 | 2,68 | 2,78 | 4.221.500 | | 2001-09-28 | 00:00:00 | 2,78 | 2,78 | 2,78 | 2,78 | 0 | | 2001-10-01 | 00:00:00 | 2,85 | 2,85 | 2,69 | 2,80 | 4.985.200 | | 2001-10-02 | 00:00:00 | 2,77 | 2,89 | 2,61 | 2,68 | 5.972.000 | | 2001-10-03 | 00:00:00 | 2,66 | 2,69 | 2,58 | 2,64 | 5.364.000 | | 2001-10-04 | 00:00:00 | 2,69 | 2,74 | 2,62 | 2,68 | 5.816.500 | | 2001-10-05 | 00:00:00 | 2,65 | 2,75 | 2,63 | 2,65 | 3.641.000 | | 2001-10-08 | 00:00:00 | 2,62 | 2,76 | 2,59 | 2,74 | 3.591.000 | | 2001-10-09 | 00:00:00 | 2,70 | 2,74 | 2,64 | 2,65 | 4.590.200 | | 2001-10-10 | 00:00:00 | 2,62 | 2,70 | 2,58 | 2,70 | 6.267.000 | | 2001-10-11 | 00:00:00 | 2,70 | 2,85 | 2,70 | 2,84 | 9.227.200 | | 2001-10-12 | 00:00:00 | 2,83 | 2,90 | 2,74 | 2,81 | 6.117.000 | | 2001-10-15 | 00:00:00 | 2,77 | 2,79 | 2,71 | 2,71 | 3.324.200 | | 2001-10-16 | 00:00:00 | 2,71 | 2,71 | 2,71 | 2,71 | 0 | | 2001-10-17 | 00:00:00 | 2,77 | 2,80 | 2,74 | 2,78 | 5.996.200 | | 2001-10-18 | 00:00:00 | 2,72 | 2,81 | 2,71 | 2,80 | 3.457.200 | | 2001-10-19 | 00:00:00 | 2,83 | 2,83 | 2,75 | 2,81 | 5.364.700 | | 2001-10-22 | 00:00:00 | 2,80 | 2,86 | 2,77 | 2,85 | 3.603.500 | | 2001-10-23 | 00:00:00 | 2,86 | 2,89 | 2,74 | 2,83 | 7.254.000 | | 2001-10-24 | 00:00:00 | 2,80 | 2,87 | 2,80 | 2,82 | 5.452.500 | | 2001-10-25 | 00:00:00 | 2,83 | 2,88 | 2,71 | 2,72 | 3.904.000 | | 2001-10-26 | 00:00:00 | 2,72 | 2,72 | 2,72 | 2,72 | 0 | | 2001-10-29 | 00:00:00 | 2,79 | 2,87 | 2,76 | 2,80 | 4.477.200 | | 2001-10-30 | 00:00:00 | 2,77 | 2,80 | 2,62 | 2,69 | 6.016.700 | | 2001-10-31 | 00:00:00 | 2,68 | 2,79 | 2,65 | 2,71 | 5.545.700 | | 2001-11-01 | 00:00:00 | 2,69 | 2,72 | 2,67 | 2,70 | 3.500.000 | | 2001-11-02 | 00:00:00 | 2,71 | 2,74 | 2,65 | 2,67 | 3.691.200 | | 2001-11-05 | 00:00:00 | 2,72 | 2,80 | 2,72 | 2,77 | 4.006.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
