(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 | | 2001-12-31 | 00:00:00 | 2,80 | 2,80 | 2,80 | 2,80 | 0 | | 2002-01-01 | 00:00:00 | 2,80 | 2,80 | 2,80 | 2,80 | 0 | | 2002-01-02 | 00:00:00 | 2,79 | 2,86 | 2,76 | 2,76 | 2.777.000 | | 2002-01-03 | 00:00:00 | 2,77 | 2,81 | 2,73 | 2,78 | 3.473.200 | | 2002-01-04 | 00:00:00 | 2,79 | 2,81 | 2,74 | 2,76 | 3.841.000 | | 2002-01-07 | 00:00:00 | 2,76 | 2,83 | 2,74 | 2,79 | 4.071.000 | | 2002-01-08 | 00:00:00 | 2,78 | 2,80 | 2,75 | 2,77 | 10.516.000 | | 2002-01-09 | 00:00:00 | 2,76 | 2,86 | 2,74 | 2,86 | 9.757.500 | | 2002-01-10 | 00:00:00 | 2,81 | 2,88 | 2,78 | 2,79 | 6.677.200 | | 2002-01-11 | 00:00:00 | 2,81 | 2,83 | 2,74 | 2,79 | 6.431.700 | | 2002-01-14 | 00:00:00 | 2,79 | 2,79 | 2,71 | 2,74 | 4.514.900 | | 2002-01-15 | 00:00:00 | 2,74 | 2,75 | 2,69 | 2,74 | 4.716.000 | | 2002-01-16 | 00:00:00 | 2,72 | 2,80 | 2,69 | 2,80 | 14.117.600 | | 2002-01-17 | 00:00:00 | 2,83 | 2,87 | 2,80 | 2,84 | 10.339.200 | | 2002-01-18 | 00:00:00 | 2,84 | 2,88 | 2,82 | 2,88 | 7.067.700 | | 2002-01-21 | 00:00:00 | 2,88 | 2,88 | 2,81 | 2,85 | 3.448.300 | | 2002-01-22 | 00:00:00 | 2,82 | 2,88 | 2,82 | 2,86 | 3.076.700 | | 2002-01-23 | 00:00:00 | 2,83 | 2,94 | 2,83 | 2,93 | 14.230.800 | | 2002-01-24 | 00:00:00 | 2,94 | 2,98 | 2,91 | 2,98 | 8.748.600 | | 2002-01-25 | 00:00:00 | 2,96 | 2,99 | 2,92 | 2,99 | 10.845.300 | | 2002-01-28 | 00:00:00 | 3,00 | 3,02 | 2,98 | 3,02 | 6.215.600 | | 2002-01-29 | 00:00:00 | 3,00 | 3,07 | 2,96 | 3,06 | 5.661.800 | | 2002-01-30 | 00:00:00 | 3,01 | 3,07 | 2,86 | 2,96 | 28.403.300 | | 2002-01-31 | 00:00:00 | 3,00 | 3,02 | 2,95 | 2,99 | 5.397.000 | | 2002-02-01 | 00:00:00 | 3,00 | 3,00 | 2,94 | 2,96 | 2.403.400 | | 2002-02-04 | 00:00:00 | 2,97 | 2,97 | 2,87 | 2,92 | 3.678.800 | | 2002-02-05 | 00:00:00 | 2,90 | 2,92 | 2,85 | 2,87 | 3.417.200 | | 2002-02-06 | 00:00:00 | 2,87 | 2,87 | 2,79 | 2,80 | 4.352.700 | | 2002-02-07 | 00:00:00 | 2,83 | 2,88 | 2,76 | 2,86 | 5.799.900 | | 2002-02-08 | 00:00:00 | 2,86 | 2,87 | 2,81 | 2,86 | 5.525.600 | | 2002-02-11 | 00:00:00 | 2,89 | 2,89 | 2,78 | 2,81 | 4.701.200 | | 2002-02-12 | 00:00:00 | 2,83 | 2,84 | 2,75 | 2,82 | 4.668.400 | | 2002-02-13 | 00:00:00 | 2,82 | 2,87 | 2,78 | 2,87 | 4.323.600 | | 2002-02-14 | 00:00:00 | 2,84 | 2,94 | 2,82 | 2,92 | 9.160.400 | | 2002-02-15 | 00:00:00 | 2,92 | 2,92 | 2,84 | 2,88 | 4.442.000 | | 2002-02-18 | 00:00:00 | 2,87 | 2,92 | 2,87 | 2,91 | 2.620.500 | | 2002-02-19 | 00:00:00 | 2,89 | 2,89 | 2,77 | 2,80 | 7.301.000 | | 2002-02-20 | 00:00:00 | 2,80 | 2,83 | 2,73 | 2,77 | 7.375.600 | | 2002-02-21 | 00:00:00 | 2,80 | 2,87 | 2,80 | 2,86 | 6.077.900 | | 2002-02-22 | 00:00:00 | 2,80 | 2,84 | 2,79 | 2,81 | 6.906.200 | | 2002-02-25 | 00:00:00 | 2,85 | 2,85 | 2,76 | 2,81 | 3.658.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
