(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-27 | 00:00:00 | 2,15 | 2,17 | 2,12 | 2,13 | 5.073.300 | | 2003-01-28 | 00:00:00 | 2,13 | 2,20 | 2,12 | 2,16 | 13.096.900 | | 2003-01-29 | 00:00:00 | 2,16 | 2,17 | 2,06 | 2,13 | 20.869.000 | | 2003-01-30 | 00:00:00 | 2,14 | 2,16 | 2,10 | 2,12 | 8.485.300 | | 2003-01-31 | 00:00:00 | 2,07 | 2,13 | 2,06 | 2,11 | 10.030.000 | | 2003-02-03 | 00:00:00 | 2,14 | 2,19 | 2,12 | 2,17 | 5.324.600 | | 2003-02-04 | 00:00:00 | 2,15 | 2,15 | 2,07 | 2,09 | 7.229.100 | | 2003-02-05 | 00:00:00 | 2,08 | 2,14 | 2,06 | 2,12 | 6.770.100 | | 2003-02-06 | 00:00:00 | 2,11 | 2,12 | 2,06 | 2,09 | 8.004.000 | | 2003-02-07 | 00:00:00 | 2,07 | 2,12 | 2,06 | 2,08 | 4.309.800 | | 2003-02-10 | 00:00:00 | 2,08 | 2,08 | 2,00 | 2,01 | 7.441.400 | | 2003-02-11 | 00:00:00 | 2,02 | 2,09 | 2,01 | 2,06 | 4.683.100 | | 2003-02-12 | 00:00:00 | 2,05 | 2,08 | 2,02 | 2,05 | 4.637.000 | | 2003-02-13 | 00:00:00 | 2,02 | 2,11 | 2,02 | 2,07 | 6.738.300 | | 2003-02-14 | 00:00:00 | 2,09 | 2,14 | 2,07 | 2,13 | 7.302.300 | | 2003-02-17 | 00:00:00 | 2,15 | 2,19 | 2,15 | 2,18 | 6.396.500 | | 2003-02-18 | 00:00:00 | 2,17 | 2,24 | 2,17 | 2,23 | 6.945.300 | | 2003-02-19 | 00:00:00 | 2,20 | 2,23 | 2,17 | 2,19 | 16.446.300 | | 2003-02-20 | 00:00:00 | 2,20 | 2,20 | 2,17 | 2,18 | 6.631.100 | | 2003-02-21 | 00:00:00 | 2,18 | 2,20 | 2,14 | 2,20 | 5.894.600 | | 2003-02-24 | 00:00:00 | 2,19 | 2,19 | 2,14 | 2,15 | 3.187.900 | | 2003-02-25 | 00:00:00 | 2,13 | 2,13 | 2,07 | 2,11 | 7.761.700 | | 2003-02-26 | 00:00:00 | 2,11 | 2,15 | 2,07 | 2,14 | 3.970.400 | | 2003-02-27 | 00:00:00 | 2,12 | 2,19 | 2,07 | 2,17 | 8.347.200 | | 2003-02-28 | 00:00:00 | 2,18 | 2,20 | 2,15 | 2,20 | 6.714.300 | | 2003-03-03 | 00:00:00 | 2,19 | 2,22 | 2,17 | 2,19 | 2.219.100 | | 2003-03-04 | 00:00:00 | 2,19 | 2,19 | 2,13 | 2,16 | 3.824.800 | | 2003-03-05 | 00:00:00 | 2,15 | 2,16 | 2,12 | 2,12 | 4.058.700 | | 2003-03-06 | 00:00:00 | 2,12 | 2,13 | 2,08 | 2,08 | 4.349.800 | | 2003-03-07 | 00:00:00 | 1,99 | 2,04 | 1,97 | 2,02 | 20.615.500 | | 2003-03-10 | 00:00:00 | 2,01 | 2,02 | 1,96 | 1,97 | 5.759.100 | | 2003-03-11 | 00:00:00 | 1,98 | 2,03 | 1,96 | 2,00 | 8.436.300 | | 2003-03-12 | 00:00:00 | 2,00 | 2,01 | 1,92 | 1,96 | 32.248.500 | | 2003-03-13 | 00:00:00 | 1,95 | 2,08 | 1,94 | 2,08 | 8.464.200 | | 2003-03-14 | 00:00:00 | 2,09 | 2,14 | 2,04 | 2,14 | 7.674.600 | | 2003-03-17 | 00:00:00 | 2,07 | 2,23 | 2,06 | 2,21 | 9.685.200 | | 2003-03-18 | 00:00:00 | 2,20 | 2,23 | 2,16 | 2,20 | 9.213.900 | | 2003-03-19 | 00:00:00 | 2,20 | 2,26 | 2,19 | 2,20 | 9.716.900 | | 2003-03-20 | 00:00:00 | 2,19 | 2,25 | 2,15 | 2,20 | 10.397.100 | | 2003-03-21 | 00:00:00 | 2,25 | 2,29 | 2,21 | 2,29 | 10.329.700 | | 2003-03-24 | 00:00:00 | 2,25 | 2,26 | 2,16 | 2,17 | 13.416.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
