(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 | 2002-12-02 | 00:00:00 | 2,44 | 2,44 | 2,34 | 2,35 | 12.517.600 | 2002-12-03 | 00:00:00 | 2,38 | 2,38 | 2,21 | 2,22 | 14.782.800 | 2002-12-04 | 00:00:00 | 2,20 | 2,29 | 2,14 | 2,26 | 14.767.100 | 2002-12-05 | 00:00:00 | 2,29 | 2,36 | 2,23 | 2,24 | 10.459.400 | 2002-12-06 | 00:00:00 | 2,24 | 2,27 | 2,16 | 2,25 | 14.586.600 | 2002-12-09 | 00:00:00 | 2,26 | 2,29 | 2,21 | 2,24 | 11.623.900 | 2002-12-10 | 00:00:00 | 2,25 | 2,33 | 2,23 | 2,33 | 11.689.700 | 2002-12-11 | 00:00:00 | 2,35 | 2,41 | 2,30 | 2,39 | 11.829.300 | 2002-12-12 | 00:00:00 | 2,40 | 2,44 | 2,36 | 2,42 | 10.868.000 | 2002-12-13 | 00:00:00 | 2,40 | 2,42 | 2,31 | 2,33 | 8.425.600 | 2002-12-16 | 00:00:00 | 2,31 | 2,40 | 2,29 | 2,39 | 9.102.900 | 2002-12-17 | 00:00:00 | 2,40 | 2,41 | 2,37 | 2,37 | 6.525.200 | 2002-12-18 | 00:00:00 | 2,38 | 2,41 | 2,34 | 2,36 | 4.878.700 | 2002-12-19 | 00:00:00 | 2,38 | 2,39 | 2,24 | 2,25 | 6.874.000 | 2002-12-20 | 00:00:00 | 2,23 | 2,38 | 2,23 | 2,37 | 10.883.800 | 2002-12-23 | 00:00:00 | 2,38 | 2,38 | 2,32 | 2,35 | 3.493.100 | 2002-12-24 | 00:00:00 | 2,35 | 2,35 | 2,35 | 2,35 | 0 | 2002-12-25 | 00:00:00 | 2,35 | 2,35 | 2,35 | 2,35 | 0 | 2002-12-26 | 00:00:00 | 2,35 | 2,35 | 2,35 | 2,35 | 0 | 2002-12-27 | 00:00:00 | 2,34 | 2,34 | 2,27 | 2,27 | 1.490.300 | 2002-12-30 | 00:00:00 | 2,25 | 2,29 | 2,22 | 2,24 | 2.112.800 | 2002-12-31 | 00:00:00 | 2,24 | 2,24 | 2,24 | 2,24 | 0 | 2003-01-01 | 00:00:00 | 2,24 | 2,24 | 2,24 | 2,24 | 0 | 2003-01-02 | 00:00:00 | 2,25 | 2,39 | 2,25 | 2,39 | 6.076.900 | 2003-01-03 | 00:00:00 | 2,39 | 2,40 | 2,35 | 2,38 | 3.528.400 | 2003-01-06 | 00:00:00 | 2,40 | 2,41 | 2,32 | 2,41 | 3.837.800 | 2003-01-07 | 00:00:00 | 2,39 | 2,41 | 2,35 | 2,37 | 7.586.300 | 2003-01-08 | 00:00:00 | 2,36 | 2,37 | 2,32 | 2,34 | 4.782.800 | 2003-01-09 | 00:00:00 | 2,34 | 2,40 | 2,29 | 2,39 | 7.943.700 | 2003-01-10 | 00:00:00 | 2,39 | 2,44 | 2,37 | 2,42 | 10.131.900 | 2003-01-13 | 00:00:00 | 2,45 | 2,50 | 2,43 | 2,45 | 12.796.900 | 2003-01-14 | 00:00:00 | 2,45 | 2,47 | 2,39 | 2,41 | 11.710.200 | 2003-01-15 | 00:00:00 | 2,43 | 2,44 | 2,38 | 2,39 | 9.427.100 | 2003-01-16 | 00:00:00 | 2,39 | 2,40 | 2,35 | 2,38 | 8.002.400 | 2003-01-17 | 00:00:00 | 2,36 | 2,36 | 2,28 | 2,28 | 8.898.400 | 2003-01-20 | 00:00:00 | 2,28 | 2,32 | 2,24 | 2,27 | 4.185.300 | 2003-01-21 | 00:00:00 | 2,27 | 2,30 | 2,18 | 2,19 | 8.361.000 | 2003-01-22 | 00:00:00 | 2,19 | 2,25 | 2,16 | 2,20 | 9.446.300 | 2003-01-23 | 00:00:00 | 2,22 | 2,23 | 2,19 | 2,21 | 4.295.800 | 2003-01-24 | 00:00:00 | 2,22 | 2,23 | 2,16 | 2,16 | 6.172.500 | 2003-01-27 | 00:00:00 | 2,15 | 2,17 | 2,12 | 2,13 | 5.073.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|