(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 | | 2002-02-25 | 00:00:00 | 2,85 | 2,85 | 2,76 | 2,81 | 3.658.600 | | 2002-02-26 | 00:00:00 | 2,82 | 2,84 | 2,78 | 2,81 | 3.482.100 | | 2002-02-27 | 00:00:00 | 2,84 | 2,90 | 2,82 | 2,90 | 3.619.000 | | 2002-02-28 | 00:00:00 | 2,88 | 2,97 | 2,87 | 2,90 | 6.308.700 | | 2002-03-01 | 00:00:00 | 2,91 | 2,99 | 2,89 | 2,97 | 4.343.400 | | 2002-03-04 | 00:00:00 | 3,01 | 3,08 | 3,00 | 3,08 | 6.146.200 | | 2002-03-05 | 00:00:00 | 3,08 | 3,11 | 3,03 | 3,05 | 4.466.000 | | 2002-03-06 | 00:00:00 | 3,05 | 3,10 | 3,04 | 3,10 | 3.868.800 | | 2002-03-07 | 00:00:00 | 3,10 | 3,12 | 3,02 | 3,05 | 5.724.900 | | 2002-03-08 | 00:00:00 | 3,05 | 3,13 | 3,05 | 3,09 | 10.713.100 | | 2002-03-11 | 00:00:00 | 3,07 | 3,13 | 3,05 | 3,11 | 3.522.600 | | 2002-03-12 | 00:00:00 | 3,12 | 3,20 | 3,10 | 3,17 | 17.866.200 | | 2002-03-13 | 00:00:00 | 3,18 | 3,29 | 3,16 | 3,24 | 11.987.100 | | 2002-03-14 | 00:00:00 | 3,22 | 3,32 | 3,21 | 3,29 | 8.666.100 | | 2002-03-15 | 00:00:00 | 3,29 | 3,32 | 3,20 | 3,30 | 15.647.300 | | 2002-03-18 | 00:00:00 | 3,20 | 3,28 | 3,20 | 3,23 | 5.812.000 | | 2002-03-19 | 00:00:00 | 3,24 | 3,32 | 3,23 | 3,24 | 8.648.300 | | 2002-03-20 | 00:00:00 | 3,25 | 3,25 | 3,15 | 3,21 | 7.407.100 | | 2002-03-21 | 00:00:00 | 3,20 | 3,23 | 3,18 | 3,20 | 5.244.400 | | 2002-03-22 | 00:00:00 | 3,21 | 3,29 | 3,21 | 3,22 | 9.440.000 | | 2002-03-25 | 00:00:00 | 3,22 | 3,28 | 3,20 | 3,20 | 8.200.200 | | 2002-03-26 | 00:00:00 | 3,20 | 3,26 | 3,15 | 3,18 | 4.870.900 | | 2002-03-27 | 00:00:00 | 3,19 | 3,27 | 3,17 | 3,27 | 14.782.600 | | 2002-03-28 | 00:00:00 | 3,27 | 3,27 | 3,27 | 3,27 | 0 | | 2002-03-29 | 00:00:00 | 3,27 | 3,27 | 3,27 | 3,27 | 0 | | 2002-04-01 | 00:00:00 | 3,27 | 3,27 | 3,27 | 3,27 | 0 | | 2002-04-02 | 00:00:00 | 3,33 | 3,38 | 3,29 | 3,36 | 5.715.400 | | 2002-04-03 | 00:00:00 | 3,33 | 3,38 | 3,31 | 3,38 | 4.279.800 | | 2002-04-04 | 00:00:00 | 3,37 | 3,37 | 3,29 | 3,29 | 6.173.500 | | 2002-04-05 | 00:00:00 | 3,31 | 3,31 | 3,26 | 3,29 | 3.509.900 | | 2002-04-08 | 00:00:00 | 3,29 | 3,29 | 3,19 | 3,21 | 4.553.100 | | 2002-04-09 | 00:00:00 | 3,24 | 3,31 | 3,21 | 3,30 | 8.755.300 | | 2002-04-10 | 00:00:00 | 3,28 | 3,38 | 3,28 | 3,36 | 10.790.200 | | 2002-04-11 | 00:00:00 | 3,38 | 3,47 | 3,36 | 3,38 | 11.348.300 | | 2002-04-12 | 00:00:00 | 3,41 | 3,57 | 3,40 | 3,53 | 11.121.800 | | 2002-04-15 | 00:00:00 | 3,52 | 3,56 | 3,41 | 3,50 | 8.424.000 | | 2002-04-16 | 00:00:00 | 3,51 | 3,52 | 3,43 | 3,51 | 8.691.100 | | 2002-04-17 | 00:00:00 | 3,49 | 3,52 | 3,47 | 3,51 | 5.875.300 | | 2002-04-18 | 00:00:00 | 3,51 | 3,55 | 3,48 | 3,49 | 6.440.900 | | 2002-04-19 | 00:00:00 | 3,55 | 3,60 | 3,53 | 3,54 | 17.477.900 | | 2002-04-22 | 00:00:00 | 3,55 | 3,67 | 3,55 | 3,58 | 18.698.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
