Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.511,07 -136,03 (-0,35%) Nasdaq
17.639,37 -28,19 (-0,16%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,47 -0,15 (-0,19%) Bitcoin EUR
62.085,94 -70,84 (-0,11%)
BPER Banca SpA (BPE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:38PM CEST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 4,5300 | 4,5470 | 4,2630 | 4,3610 | 4,3610 | 22.231.928 |
| 13 giu 2024 | 4,6600 | 4,6750 | 4,5070 | 4,5410 | 4,5410 | 12.809.910 |
| 12 giu 2024 | 4,6960 | 4,7870 | 4,6640 | 4,6670 | 4,6670 | 13.359.597 |
| 11 giu 2024 | 4,8560 | 4,8750 | 4,6710 | 4,6770 | 4,6770 | 13.184.751 |
| 10 giu 2024 | 4,9060 | 4,9800 | 4,8260 | 4,8520 | 4,8520 | 11.097.587 |
| 07 giu 2024 | 4,9200 | 4,9500 | 4,8190 | 4,9180 | 4,9180 | 10.443.048 |
| 06 giu 2024 | 4,8140 | 4,9190 | 4,6840 | 4,8890 | 4,8890 | 19.949.648 |
| 05 giu 2024 | 4,8000 | 4,8300 | 4,7300 | 4,7600 | 4,7600 | 9.455.549 |
| 04 giu 2024 | 4,9130 | 4,9130 | 4,6910 | 4,7840 | 4,7840 | 20.971.523 |
| 03 giu 2024 | 4,9840 | 5,0120 | 4,9210 | 4,9400 | 4,9400 | 9.534.172 |
| 31 mag 2024 | 4,9880 | 5,0400 | 4,9080 | 4,9310 | 4,9310 | 14.629.400 |
| 30 mag 2024 | 4,7900 | 4,9890 | 4,7700 | 4,9440 | 4,9440 | 19.258.821 |
| 29 mag 2024 | 4,8770 | 4,9240 | 4,7670 | 4,8050 | 4,8050 | 10.495.891 |
| 28 mag 2024 | 4,8280 | 4,9570 | 4,8210 | 4,9010 | 4,9010 | 12.726.274 |
| 27 mag 2024 | 4,8500 | 4,8500 | 4,7850 | 4,8120 | 4,8120 | 6.540.568 |
| 24 mag 2024 | 4,7970 | 4,8300 | 4,7240 | 4,8290 | 4,8290 | 7.590.013 |
| 23 mag 2024 | 4,8180 | 4,8570 | 4,7230 | 4,8230 | 4,8230 | 12.497.525 |
| 22 mag 2024 | 4,8800 | 4,8840 | 4,7920 | 4,7940 | 4,7940 | 10.563.648 |
| 21 mag 2024 | 4,9080 | 4,9080 | 4,7730 | 4,8630 | 4,8630 | 16.879.256 |
| 20 mag 2024 | 5,0420 | 5,1220 | 4,8870 | 4,8870 | 4,8870 | 26.360.396 |
| 20 mag 2024 | 0.3 Dividendo | |||||
| 17 mag 2024 | 5,2000 | 5,3080 | 5,1600 | 5,2940 | 4,9940 | 29.972.606 |
| 16 mag 2024 | 5,0480 | 5,2040 | 5,0040 | 5,1700 | 4,8770 | 27.105.785 |
| 15 mag 2024 | 5,0400 | 5,0900 | 4,9540 | 5,0120 | 4,7280 | 22.461.558 |
| 14 mag 2024 | 4,7630 | 4,9960 | 4,7570 | 4,9960 | 4,7129 | 31.906.188 |
| 13 mag 2024 | 4,7420 | 4,7580 | 4,6720 | 4,7580 | 4,4884 | 15.235.617 |
| 10 mag 2024 | 4,7800 | 4,8190 | 4,7220 | 4,7420 | 4,4733 | 17.454.198 |
| 09 mag 2024 | 4,6530 | 4,7870 | 4,5460 | 4,7600 | 4,4903 | 48.879.483 |
| 08 mag 2024 | 4,9500 | 5,0160 | 4,8640 | 4,9060 | 4,6280 | 13.417.449 |
| 07 mag 2024 | 4,8700 | 4,9450 | 4,8340 | 4,9340 | 4,6544 | 10.897.434 |
| 06 mag 2024 | 4,8150 | 4,8430 | 4,7740 | 4,8400 | 4,5657 | 6.784.833 |
| 03 mag 2024 | 4,9650 | 4,9650 | 4,7330 | 4,7860 | 4,5148 | 19.741.475 |
| 02 mag 2024 | 4,9360 | 4,9720 | 4,8970 | 4,9310 | 4,6516 | 15.236.947 |
| 30 apr 2024 | 4,8180 | 4,9480 | 4,7920 | 4,8910 | 4,6138 | 14.617.338 |
| 29 apr 2024 | 4,8370 | 4,8600 | 4,7500 | 4,8180 | 4,5450 | 11.583.636 |
| 26 apr 2024 | 4,7500 | 4,8230 | 4,7270 | 4,7840 | 4,5129 | 14.536.047 |
| 25 apr 2024 | 4,6600 | 4,7440 | 4,6350 | 4,7230 | 4,4554 | 11.416.641 |
| 24 apr 2024 | 4,7000 | 4,7210 | 4,6160 | 4,6340 | 4,3714 | 12.743.566 |
| 23 apr 2024 | 4,5100 | 4,6730 | 4,5100 | 4,6690 | 4,4044 | 15.796.813 |
| 22 apr 2024 | 4,4460 | 4,5240 | 4,3940 | 4,5140 | 4,2582 | 12.738.819 |
| 19 apr 2024 | 4,4000 | 4,4510 | 4,3700 | 4,4110 | 4,1610 | 9.682.323 |
| 18 apr 2024 | 4,3410 | 4,4250 | 4,3320 | 4,4160 | 4,1658 | 10.667.779 |
| 17 apr 2024 | 4,1850 | 4,3500 | 4,1830 | 4,3290 | 4,0837 | 10.904.665 |
| 16 apr 2024 | 4,2070 | 4,2420 | 4,1740 | 4,2120 | 3,9733 | 10.786.370 |
| 15 apr 2024 | 4,3250 | 4,3380 | 4,2450 | 4,2680 | 4,0261 | 10.350.899 |
| 12 apr 2024 | 4,3000 | 4,3410 | 4,2440 | 4,2740 | 4,0318 | 10.555.033 |
| 11 apr 2024 | 4,4680 | 4,4690 | 4,2400 | 4,2760 | 4,0337 | 15.562.413 |
| 10 apr 2024 | 4,3920 | 4,4890 | 4,3220 | 4,4490 | 4,1969 | 13.204.634 |
| 09 apr 2024 | 4,4500 | 4,4700 | 4,3460 | 4,3710 | 4,1233 | 8.827.597 |
| 08 apr 2024 | 4,3930 | 4,4450 | 4,3710 | 4,4450 | 4,1931 | 8.017.293 |
| 05 apr 2024 | 4,4000 | 4,4050 | 4,2890 | 4,3930 | 4,1441 | 13.403.698 |
| 04 apr 2024 | 4,4780 | 4,5060 | 4,4410 | 4,4410 | 4,1893 | 10.207.830 |
| 03 apr 2024 | 4,3790 | 4,4920 | 4,3790 | 4,4740 | 4,2205 | 13.815.187 |
| 02 apr 2024 | 4,3500 | 4,4350 | 4,3320 | 4,3700 | 4,1224 | 15.894.852 |
| 28 mar 2024 | 4,3730 | 4,3890 | 4,3360 | 4,3800 | 4,1318 | 12.270.423 |
| 27 mar 2024 | 4,4400 | 4,4770 | 4,3400 | 4,3400 | 4,0941 | 16.859.158 |
| 26 mar 2024 | 4,3430 | 4,4860 | 4,3310 | 4,4440 | 4,1922 | 16.716.958 |
| 25 mar 2024 | 4,2350 | 4,3320 | 4,2020 | 4,3220 | 4,0771 | 15.785.411 |
| 22 mar 2024 | 4,2150 | 4,2500 | 4,1880 | 4,2310 | 3,9912 | 8.216.335 |
| 21 mar 2024 | 4,3010 | 4,3050 | 4,1700 | 4,2260 | 3,9865 | 15.985.960 |
| 20 mar 2024 | 4,2170 | 4,2710 | 4,1830 | 4,2550 | 4,0139 | 15.113.564 |
| 19 mar 2024 | 4,1200 | 4,2390 | 4,1060 | 4,2140 | 3,9752 | 18.158.660 |
| 18 mar 2024 | 4,0200 | 4,1060 | 3,9970 | 4,0990 | 3,8667 | 15.572.242 |
| 15 mar 2024 | 3,9700 | 4,0660 | 3,9630 | 4,0190 | 3,7913 | 24.149.157 |
| 14 mar 2024 | 3,9900 | 4,0050 | 3,9510 | 3,9640 | 3,7394 | 10.605.450 |
| 13 mar 2024 | 4,0000 | 4,0590 | 3,9750 | 3,9750 | 3,7497 | 16.531.442 |
| 12 mar 2024 | 3,8830 | 4,0200 | 3,8750 | 3,9990 | 3,7724 | 27.314.901 |
| 11 mar 2024 | 3,7700 | 3,8810 | 3,6960 | 3,8810 | 3,6611 | 21.224.552 |
| 08 mar 2024 | 3,8000 | 3,8180 | 3,7630 | 3,8000 | 3,5847 | 9.226.725 |
| 07 mar 2024 | 3,8450 | 3,8730 | 3,7170 | 3,7880 | 3,5733 | 21.256.601 |
| 06 mar 2024 | 3,8430 | 3,8590 | 3,8060 | 3,8360 | 3,6186 | 12.552.610 |
| 05 mar 2024 | 3,8000 | 3,8430 | 3,7880 | 3,8280 | 3,6111 | 12.257.114 |
| 04 mar 2024 | 3,7860 | 3,8110 | 3,7040 | 3,8030 | 3,5875 | 13.008.041 |
| 01 mar 2024 | 3,7390 | 3,8090 | 3,7330 | 3,7550 | 3,5422 | 17.041.016 |
| 29 feb 2024 | 3,7000 | 3,7370 | 3,6900 | 3,7060 | 3,4960 | 9.759.291 |
| 28 feb 2024 | 3,7480 | 3,7910 | 3,7010 | 3,7090 | 3,4988 | 11.022.826 |
| 27 feb 2024 | 3,8250 | 3,8580 | 3,7320 | 3,7500 | 3,5375 | 27.274.022 |
| 26 feb 2024 | 3,7000 | 3,8480 | 3,6950 | 3,8010 | 3,5856 | 22.180.197 |
| 23 feb 2024 | 3,6150 | 3,6970 | 3,6120 | 3,6880 | 3,4790 | 20.018.831 |
| 22 feb 2024 | 3,5930 | 3,6570 | 3,5790 | 3,6100 | 3,4054 | 19.073.690 |
| 21 feb 2024 | 3,4760 | 3,5850 | 3,4500 | 3,5690 | 3,3668 | 21.627.945 |
| 20 feb 2024 | 3,4950 | 3,5210 | 3,4320 | 3,4340 | 3,2394 | 11.553.681 |
| 19 feb 2024 | 3,5260 | 3,5600 | 3,4870 | 3,5160 | 3,3168 | 8.934.042 |
| 16 feb 2024 | 3,5140 | 3,5430 | 3,4750 | 3,5240 | 3,3243 | 14.093.889 |
| 15 feb 2024 | 3,5560 | 3,5620 | 3,4250 | 3,4760 | 3,2790 | 21.475.819 |
| 14 feb 2024 | 3,5660 | 3,5970 | 3,5270 | 3,5300 | 3,3300 | 11.395.509 |
| 13 feb 2024 | 3,5400 | 3,6170 | 3,5310 | 3,5700 | 3,3677 | 35.654.267 |
| 12 feb 2024 | 3,5380 | 3,5650 | 3,4760 | 3,5530 | 3,3517 | 23.917.584 |
| 09 feb 2024 | 3,5260 | 3,5550 | 3,4850 | 3,5140 | 3,3149 | 19.512.594 |
| 08 feb 2024 | 3,5500 | 3,5590 | 3,4020 | 3,5300 | 3,3300 | 38.641.372 |
| 07 feb 2024 | 3,5460 | 3,5490 | 3,4320 | 3,5380 | 3,3375 | 22.529.146 |
| 06 feb 2024 | 3,4920 | 3,5930 | 3,4580 | 3,5020 | 3,3035 | 23.797.372 |
| 05 feb 2024 | 3,4340 | 3,5380 | 3,4280 | 3,4760 | 3,2790 | 23.145.368 |
| 02 feb 2024 | 3,3660 | 3,3930 | 3,2780 | 3,3930 | 3,2007 | 16.737.186 |
| 01 feb 2024 | 3,3390 | 3,3880 | 3,3140 | 3,3280 | 3,1394 | 18.444.094 |
| 31 gen 2024 | 3,3360 | 3,4190 | 3,3290 | 3,3550 | 3,1649 | 21.418.596 |
| 30 gen 2024 | 3,2280 | 3,3200 | 3,2260 | 3,3200 | 3,1319 | 11.320.305 |
| 29 gen 2024 | 3,2400 | 3,2760 | 3,2190 | 3,2290 | 3,0460 | 7.293.875 |
| 26 gen 2024 | 3,2550 | 3,2690 | 3,1860 | 3,2440 | 3,0602 | 13.574.867 |
| 25 gen 2024 | 3,3370 | 3,3440 | 3,2550 | 3,2660 | 3,0809 | 12.063.172 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.