(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 | | 2000-04-24 | 00:00:00 | 3,37 | 3,37 | 3,37 | 3,37 | 0 | | 2000-04-25 | 00:00:00 | 3,32 | 3,42 | 3,32 | 3,41 | 1.103.000 | | 2000-04-26 | 00:00:00 | 3,42 | 3,43 | 3,35 | 3,35 | 1.494.000 | | 2000-04-27 | 00:00:00 | 3,34 | 3,38 | 3,30 | 3,34 | 2.878.000 | | 2000-04-28 | 00:00:00 | 3,36 | 3,41 | 3,33 | 3,40 | 1.848.000 | | 2000-05-01 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 0 | | 2000-05-02 | 00:00:00 | 3,37 | 3,42 | 3,37 | 3,40 | 1.381.000 | | 2000-05-03 | 00:00:00 | 3,41 | 3,45 | 3,39 | 3,39 | 1.727.000 | | 2000-05-04 | 00:00:00 | 3,39 | 3,46 | 3,38 | 3,45 | 2.007.000 | | 2000-05-05 | 00:00:00 | 3,42 | 3,46 | 3,39 | 3,45 | 1.539.000 | | 2000-05-08 | 00:00:00 | 3,45 | 3,46 | 3,41 | 3,42 | 1.136.000 | | 2000-05-09 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 0 | | 2000-05-10 | 00:00:00 | 3,43 | 3,45 | 3,43 | 3,45 | 1.070.000 | | 2000-05-11 | 00:00:00 | 3,45 | 3,45 | 3,39 | 3,42 | 1.749.000 | | 2000-05-12 | 00:00:00 | 3,44 | 3,57 | 3,40 | 3,55 | 15.792.000 | | 2000-05-15 | 00:00:00 | 3,55 | 3,55 | 3,55 | 3,55 | 0 | | 2000-05-16 | 00:00:00 | 3,51 | 3,69 | 3,51 | 3,64 | 5.641.000 | | 2000-05-17 | 00:00:00 | 3,60 | 3,70 | 3,59 | 3,67 | 3.739.000 | | 2000-05-18 | 00:00:00 | 3,66 | 3,71 | 3,61 | 3,69 | 3.317.000 | | 2000-05-19 | 00:00:00 | 3,74 | 3,75 | 3,62 | 3,65 | 4.980.000 | | 2000-05-22 | 00:00:00 | 3,58 | 3,61 | 3,48 | 3,57 | 2.125.000 | | 2000-05-23 | 00:00:00 | 3,54 | 3,59 | 3,50 | 3,59 | 2.104.000 | | 2000-05-24 | 00:00:00 | 3,58 | 3,58 | 3,48 | 3,53 | 1.810.000 | | 2000-05-25 | 00:00:00 | 3,53 | 3,77 | 3,53 | 3,75 | 6.747.000 | | 2000-05-26 | 00:00:00 | 3,65 | 3,75 | 3,64 | 3,72 | 2.541.000 | | 2000-05-29 | 00:00:00 | 3,72 | 3,72 | 3,72 | 3,72 | 0 | | 2000-05-30 | 00:00:00 | 3,80 | 3,92 | 3,76 | 3,90 | 11.586.000 | | 2000-05-31 | 00:00:00 | 3,89 | 3,93 | 3,81 | 3,88 | 5.811.000 | | 2000-06-01 | 00:00:00 | 3,90 | 3,97 | 3,84 | 3,86 | 6.002.000 | | 2000-06-02 | 00:00:00 | 3,85 | 4,00 | 3,80 | 3,96 | 9.753.000 | | 2000-06-05 | 00:00:00 | 3,93 | 3,98 | 3,87 | 3,96 | 4.539.000 | | 2000-06-06 | 00:00:00 | 3,92 | 3,98 | 3,88 | 3,97 | 4.623.000 | | 2000-06-07 | 00:00:00 | 3,93 | 4,00 | 3,93 | 4,00 | 4.711.000 | | 2000-06-08 | 00:00:00 | 3,97 | 4,00 | 3,92 | 4,00 | 6.138.000 | | 2000-06-09 | 00:00:00 | 3,95 | 4,01 | 3,93 | 3,99 | 4.449.000 | | 2000-06-12 | 00:00:00 | 3,97 | 4,01 | 3,91 | 3,94 | 3.898.000 | | 2000-06-13 | 00:00:00 | 3,93 | 4,01 | 3,90 | 3,99 | 4.584.000 | | 2000-06-14 | 00:00:00 | 3,98 | 4,06 | 3,96 | 4,00 | 2.945.000 | | 2000-06-15 | 00:00:00 | 4,06 | 4,06 | 3,98 | 4,06 | 3.312.000 | | 2000-06-16 | 00:00:00 | 4,09 | 4,09 | 4,00 | 4,04 | 7.230.000 | | 2000-06-19 | 00:00:00 | 4,04 | 4,04 | 4,04 | 4,04 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
