(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-22 | 00:00:00 | 3,55 | 3,67 | 3,55 | 3,58 | 18.698.600 | | 2002-04-23 | 00:00:00 | 3,61 | 3,67 | 3,57 | 3,59 | 15.319.300 | | 2002-04-24 | 00:00:00 | 3,60 | 3,74 | 3,58 | 3,72 | 13.576.500 | | 2002-04-25 | 00:00:00 | 3,71 | 3,83 | 3,63 | 3,79 | 18.555.300 | | 2002-04-26 | 00:00:00 | 3,81 | 3,88 | 3,72 | 3,78 | 14.796.400 | | 2002-04-29 | 00:00:00 | 3,78 | 3,78 | 3,64 | 3,69 | 10.453.700 | | 2002-04-30 | 00:00:00 | 3,67 | 3,70 | 3,59 | 3,63 | 11.090.500 | | 2002-05-01 | 00:00:00 | 3,63 | 3,63 | 3,63 | 3,63 | 0 | | 2002-05-02 | 00:00:00 | 3,62 | 3,64 | 3,51 | 3,53 | 21.382.800 | | 2002-05-03 | 00:00:00 | 3,57 | 3,62 | 3,54 | 3,58 | 8.912.800 | | 2002-05-06 | 00:00:00 | 3,60 | 3,64 | 3,59 | 3,59 | 4.621.500 | | 2002-05-07 | 00:00:00 | 3,56 | 3,56 | 3,43 | 3,52 | 13.789.500 | | 2002-05-08 | 00:00:00 | 3,52 | 3,53 | 3,39 | 3,45 | 12.418.600 | | 2002-05-09 | 00:00:00 | 3,45 | 3,49 | 3,39 | 3,40 | 4.698.000 | | 2002-05-10 | 00:00:00 | 3,38 | 3,50 | 3,38 | 3,46 | 13.694.900 | | 2002-05-13 | 00:00:00 | 3,43 | 3,58 | 3,43 | 3,57 | 14.404.000 | | 2002-05-14 | 00:00:00 | 3,55 | 3,61 | 3,52 | 3,60 | 12.990.300 | | 2002-05-15 | 00:00:00 | 3,59 | 3,62 | 3,54 | 3,57 | 4.234.400 | | 2002-05-16 | 00:00:00 | 3,60 | 3,73 | 3,59 | 3,66 | 16.401.200 | | 2002-05-17 | 00:00:00 | 3,68 | 3,68 | 3,56 | 3,63 | 11.588.200 | | 2002-05-20 | 00:00:00 | 3,56 | 3,56 | 3,46 | 3,46 | 5.713.000 | | 2002-05-21 | 00:00:00 | 3,46 | 3,54 | 3,46 | 3,49 | 5.746.700 | | 2002-05-22 | 00:00:00 | 3,50 | 3,53 | 3,46 | 3,48 | 5.966.700 | | 2002-05-23 | 00:00:00 | 3,50 | 3,55 | 3,47 | 3,49 | 7.311.800 | | 2002-05-24 | 00:00:00 | 3,50 | 3,55 | 3,47 | 3,47 | 5.412.300 | | 2002-05-27 | 00:00:00 | 3,48 | 3,52 | 3,42 | 3,47 | 4.199.200 | | 2002-05-28 | 00:00:00 | 3,48 | 3,51 | 3,45 | 3,48 | 4.485.200 | | 2002-05-29 | 00:00:00 | 3,50 | 3,60 | 3,46 | 3,56 | 16.609.500 | | 2002-05-30 | 00:00:00 | 3,57 | 3,58 | 3,52 | 3,53 | 7.883.000 | | 2002-05-31 | 00:00:00 | 3,54 | 3,63 | 3,43 | 3,63 | 20.249.600 | | 2002-06-03 | 00:00:00 | 3,61 | 3,66 | 3,58 | 3,58 | 5.978.600 | | 2002-06-04 | 00:00:00 | 3,54 | 3,58 | 3,48 | 3,48 | 6.330.900 | | 2002-06-05 | 00:00:00 | 3,52 | 3,52 | 3,42 | 3,44 | 5.714.900 | | 2002-06-06 | 00:00:00 | 3,44 | 3,49 | 3,38 | 3,45 | 6.790.600 | | 2002-06-07 | 00:00:00 | 3,36 | 3,48 | 3,36 | 3,46 | 6.323.600 | | 2002-06-10 | 00:00:00 | 3,47 | 3,49 | 3,40 | 3,49 | 7.661.100 | | 2002-06-11 | 00:00:00 | 3,43 | 3,50 | 3,40 | 3,47 | 6.568.200 | | 2002-06-12 | 00:00:00 | 3,47 | 3,48 | 3,41 | 3,41 | 5.364.100 | | 2002-06-13 | 00:00:00 | 3,43 | 3,44 | 3,29 | 3,35 | 7.466.600 | | 2002-06-14 | 00:00:00 | 3,28 | 3,31 | 3,11 | 3,16 | 9.445.200 | | 2002-06-17 | 00:00:00 | 3,18 | 3,27 | 3,15 | 3,27 | 4.900.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
