(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-11-05 | 00:00:00 | 2,72 | 2,80 | 2,72 | 2,77 | 4.006.000 | 2001-11-06 | 00:00:00 | 2,79 | 2,85 | 2,78 | 2,83 | 5.947.200 | 2001-11-07 | 00:00:00 | 2,87 | 2,87 | 2,78 | 2,83 | 2.938.700 | 2001-11-08 | 00:00:00 | 2,82 | 2,96 | 2,82 | 2,92 | 6.492.000 | 2001-11-09 | 00:00:00 | 2,89 | 2,91 | 2,82 | 2,84 | 8.039.700 | 2001-11-12 | 00:00:00 | 2,81 | 2,87 | 2,65 | 2,79 | 5.325.000 | 2001-11-13 | 00:00:00 | 2,81 | 2,89 | 2,77 | 2,89 | 3.689.200 | 2001-11-14 | 00:00:00 | 2,91 | 2,91 | 2,81 | 2,82 | 7.521.000 | 2001-11-15 | 00:00:00 | 2,85 | 2,98 | 2,85 | 2,98 | 6.965.000 | 2001-11-16 | 00:00:00 | 2,96 | 3,12 | 2,94 | 3,10 | 9.551.200 | 2001-11-19 | 00:00:00 | 3,10 | 3,14 | 3,02 | 3,06 | 9.867.200 | 2001-11-20 | 00:00:00 | 3,07 | 3,10 | 2,97 | 2,97 | 6.802.200 | 2001-11-21 | 00:00:00 | 2,99 | 3,05 | 2,99 | 3,01 | 4.522.200 | 2001-11-22 | 00:00:00 | 3,01 | 3,05 | 2,98 | 2,99 | 2.881.500 | 2001-11-23 | 00:00:00 | 3,00 | 3,05 | 2,99 | 3,05 | 2.826.500 | 2001-11-26 | 00:00:00 | 3,06 | 3,14 | 3,06 | 3,12 | 6.629.500 | 2001-11-27 | 00:00:00 | 3,11 | 3,15 | 2,97 | 3,01 | 3.934.000 | 2001-11-28 | 00:00:00 | 3,01 | 3,07 | 2,95 | 3,06 | 4.675.500 | 2001-11-29 | 00:00:00 | 3,03 | 3,05 | 2,97 | 3,04 | 3.772.200 | 2001-11-30 | 00:00:00 | 3,03 | 3,05 | 2,89 | 2,93 | 9.636.700 | 2001-12-03 | 00:00:00 | 2,91 | 2,94 | 2,86 | 2,93 | 2.978.000 | 2001-12-04 | 00:00:00 | 2,96 | 2,97 | 2,92 | 2,97 | 3.153.500 | 2001-12-05 | 00:00:00 | 2,98 | 3,04 | 2,95 | 3,04 | 3.474.700 | 2001-12-06 | 00:00:00 | 3,04 | 3,09 | 2,96 | 2,96 | 5.815.700 | 2001-12-07 | 00:00:00 | 2,99 | 3,02 | 2,92 | 2,92 | 4.045.700 | 2001-12-10 | 00:00:00 | 2,92 | 2,95 | 2,90 | 2,91 | 2.847.200 | 2001-12-11 | 00:00:00 | 2,90 | 2,95 | 2,89 | 2,94 | 2.600.500 | 2001-12-12 | 00:00:00 | 2,94 | 2,95 | 2,86 | 2,88 | 2.233.700 | 2001-12-13 | 00:00:00 | 2,88 | 2,89 | 2,69 | 2,78 | 7.221.500 | 2001-12-14 | 00:00:00 | 2,78 | 2,78 | 2,68 | 2,70 | 4.242.500 | 2001-12-17 | 00:00:00 | 2,68 | 2,78 | 2,68 | 2,78 | 5.046.700 | 2001-12-18 | 00:00:00 | 2,78 | 2,78 | 2,78 | 2,78 | 0 | 2001-12-19 | 00:00:00 | 2,68 | 2,73 | 2,68 | 2,70 | 11.483.700 | 2001-12-20 | 00:00:00 | 2,70 | 2,71 | 2,63 | 2,70 | 15.157.200 | 2001-12-21 | 00:00:00 | 2,61 | 2,79 | 2,61 | 2,71 | 10.889.700 | 2001-12-24 | 00:00:00 | 2,71 | 2,71 | 2,71 | 2,71 | 0 | 2001-12-25 | 00:00:00 | 2,71 | 2,71 | 2,71 | 2,71 | 0 | 2001-12-26 | 00:00:00 | 2,71 | 2,71 | 2,71 | 2,71 | 0 | 2001-12-27 | 00:00:00 | 2,73 | 2,76 | 2,70 | 2,74 | 1.981.700 | 2001-12-28 | 00:00:00 | 2,77 | 2,85 | 2,74 | 2,80 | 3.507.000 | 2001-12-31 | 00:00:00 | 2,80 | 2,80 | 2,80 | 2,80 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|