Banca Popolare di Sondrio S.p.A (0NWJ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:27PM GMT
Periodo di tempo:
03 dic 2022 - 03 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 5,7325 | 5,8400 | 5,7150 | 5,8400 | 5,8400 | 21.727 |
| 30 nov 2023 | 5,7800 | 5,7550 | 5,6900 | 5,7050 | 5,7050 | 33.685 |
| 29 nov 2023 | 5,7550 | 5,7750 | 5,7350 | 5,7750 | 5,7750 | 975 |
| 28 nov 2023 | 5,7825 | 5,7825 | 5,7825 | 5,7825 | 5,7825 | - |
| 27 nov 2023 | 5,8450 | 5,8000 | 5,7850 | 5,7850 | 5,7850 | 4.517 |
| 24 nov 2023 | 5,7775 | 5,8850 | 5,8750 | 5,8850 | 5,8850 | 14.472 |
| 23 nov 2023 | 5,8350 | 5,7950 | 5,7500 | 5,7950 | 5,7950 | 7.812 |
| 22 nov 2023 | 5,8950 | 5,8850 | 5,7650 | 5,7650 | 5,7650 | 13.695 |
| 21 nov 2023 | 5,9875 | 5,8600 | 5,8500 | 5,8600 | 5,8600 | 6.725 |
| 20 nov 2023 | 5,9425 | 5,9900 | 5,9650 | 5,9750 | 5,9750 | 1.786 |
| 17 nov 2023 | 5,9225 | 5,9400 | 5,9050 | 5,9050 | 5,9050 | 5.699 |
| 16 nov 2023 | 5,9425 | 6,0000 | 5,9250 | 5,9250 | 5,9250 | 2.167 |
| 15 nov 2023 | 5,9950 | 6,0200 | 5,8900 | 5,9800 | 5,9800 | 37.022 |
| 14 nov 2023 | 5,8300 | 6,0200 | 5,9650 | 5,9650 | 5,9650 | 8.205 |
| 13 nov 2023 | 5,5800 | 5,8250 | 5,7550 | 5,8148 | 5,8148 | 24.638 |
| 10 nov 2023 | 5,5500 | 5,6250 | 5,6250 | 5,6250 | 5,6250 | 100 |
| 09 nov 2023 | 5,3775 | 5,5350 | 5,3675 | 5,5350 | 5,5350 | 45.049 |
| 08 nov 2023 | 5,3275 | 5,3750 | 5,2550 | 5,3700 | 5,3700 | 3.702 |
| 07 nov 2023 | 5,3250 | 5,3300 | 5,3000 | 5,3200 | 5,3200 | 1.945 |
| 06 nov 2023 | 5,2600 | 5,3350 | 5,3250 | 5,3250 | 5,3250 | 4.512 |
| 03 nov 2023 | 5,3075 | 5,3050 | 5,2550 | 5,2873 | 5,2873 | 11.968 |
| 02 nov 2023 | 5,1925 | 5,3150 | 5,2050 | 5,3150 | 5,3150 | 8.426 |
| 01 nov 2023 | 5,1550 | 5,2150 | 5,1750 | 5,2150 | 5,2150 | 6.234 |
| 31 ott 2023 | 5,0650 | 5,1350 | 5,1100 | 5,1350 | 5,1350 | 536 |
| 30 ott 2023 | 4,9580 | 5,0477 | 5,0477 | 5,0477 | 5,0477 | 14.428 |
| 27 ott 2023 | 5,0005 | 4,9740 | 4,9680 | 4,9680 | 4,9680 | 5.744 |
| 26 ott 2023 | 5,0260 | 4,9820 | 4,9820 | 4,9820 | 4,9820 | 1.346 |
| 25 ott 2023 | 5,0950 | 4,9960 | 4,9960 | 4,9960 | 4,9960 | 1.062 |
| 24 ott 2023 | 5,1325 | 5,1000 | 5,0750 | 5,0750 | 5,0750 | 26.537 |
| 23 ott 2023 | 5,0950 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | 1.225 |
| 20 ott 2023 | 5,1475 | 5,1050 | 5,0450 | 5,0632 | 5,0632 | 81.954 |
| 19 ott 2023 | 5,1725 | 5,1650 | 5,1200 | 5,1475 | 5,1475 | 111.092 |
| 18 ott 2023 | 5,2800 | 5,2650 | 5,1600 | 5,1850 | 5,1850 | 11.865 |
| 17 ott 2023 | 5,2000 | 5,2900 | 5,2850 | 5,2850 | 5,2850 | 1.800 |
| 16 ott 2023 | 5,1140 | 5,2300 | 5,1900 | 5,1900 | 5,1900 | 46.481 |
| 13 ott 2023 | 5,1215 | 5,2150 | 5,1250 | 5,1616 | 5,1616 | 73.975 |
| 12 ott 2023 | 5,1550 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | 1.000 |
| 11 ott 2023 | 5,0770 | 5,1600 | 5,0950 | 5,1600 | 5,1600 | 4.570 |
| 10 ott 2023 | 5,0200 | 5,0800 | 5,0700 | 5,0700 | 5,0700 | 1.094 |
| 09 ott 2023 | - | - | - | - | - | - |
| 06 ott 2023 | 5,0025 | 5,0025 | 5,0025 | 5,0025 | 5,0025 | - |
| 05 ott 2023 | 4,8080 | 4,9380 | 4,8560 | 4,9300 | 4,9300 | 1.860 |
| 04 ott 2023 | 4,8490 | 4,7960 | 4,7960 | 4,7960 | 4,7960 | 700 |
| 03 ott 2023 | 4,9415 | 4,9220 | 4,8160 | 4,8160 | 4,8160 | 69.838 |
| 02 ott 2023 | 4,9175 | 4,9640 | 4,8900 | 4,9400 | 4,9400 | 77.251 |
| 29 set 2023 | 4,9685 | 4,9740 | 4,8860 | 4,8880 | 4,8880 | 59.560 |
| 28 set 2023 | 5,0600 | 5,0100 | 4,9100 | 4,9760 | 4,9760 | 10.112 |
| 27 set 2023 | 4,9515 | 4,9780 | 4,7940 | 4,8838 | 4,8838 | 39.486 |
| 26 set 2023 | 5,0740 | 4,9360 | 4,9360 | 4,9360 | 4,9360 | 590 |
| 25 set 2023 | 5,1095 | 5,1300 | 5,0200 | 5,0550 | 5,0550 | 31.315 |
| 22 set 2023 | 5,0720 | 5,1200 | 5,0999 | 5,0999 | 5,0999 | 28.454 |
| 21 set 2023 | 4,9990 | 5,0900 | 4,9460 | 5,0900 | 5,0900 | 6.153 |
| 20 set 2023 | 4,7750 | 5,0050 | 4,8920 | 4,9700 | 4,9700 | 13.063 |
| 19 set 2023 | 4,8170 | 4,8170 | 4,8170 | 4,8170 | 4,8170 | - |
| 18 set 2023 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | - |
| 15 set 2023 | 4,6300 | 4,6540 | 4,6300 | 4,6320 | 4,6320 | 25.277 |
| 14 set 2023 | - | - | - | - | - | - |
| 13 set 2023 | 4,5740 | 4,6220 | 4,5960 | 4,6080 | 4,6080 | 11.102 |
| 12 set 2023 | 4,4720 | 4,5860 | 4,5020 | 4,5780 | 4,5780 | 3.941 |
| 11 set 2023 | 4,4100 | 4,5040 | 4,4720 | 4,4740 | 4,4740 | 5.132 |
| 08 set 2023 | 4,4300 | 4,5120 | 4,3940 | 4,4653 | 4,4653 | 35.827 |
| 07 set 2023 | 4,3440 | 4,4480 | 4,3200 | 4,4364 | 4,4364 | 73.601 |
| 06 set 2023 | 4,2710 | 4,6400 | 4,3280 | 4,3460 | 4,3460 | 57.024 |
| 05 set 2023 | 4,3540 | 4,2820 | 4,2600 | 4,2820 | 4,2820 | 1.646 |
| 04 set 2023 | 4,3540 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 996 |
| 01 set 2023 | 4,3910 | 4,4140 | 4,3840 | 4,3840 | 4,3840 | 1.042 |
| 31 ago 2023 | 4,4150 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | 4.604 |
| 30 ago 2023 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | - |
| 29 ago 2023 | 4,3000 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 2.000 |
| 25 ago 2023 | 4,2540 | 4,2540 | 4,2540 | 4,2540 | 4,2540 | - |
| 24 ago 2023 | 4,2590 | 4,2590 | 4,2590 | 4,2590 | 4,2590 | - |
| 23 ago 2023 | 4,2200 | 4,2380 | 4,2260 | 4,2280 | 4,2280 | 7.184 |
| 22 ago 2023 | 4,2420 | 4,2380 | 4,2260 | 4,2260 | 4,2260 | 7.199 |
| 21 ago 2023 | 4,1840 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | 31 |
| 18 ago 2023 | 4,2400 | 4,1820 | 4,1820 | 4,1820 | 4,1820 | 2.000 |
| 17 ago 2023 | 4,2890 | 4,2280 | 4,2280 | 4,2280 | 4,2280 | 5.000 |
| 16 ago 2023 | 4,3000 | 4,2760 | 4,2120 | 4,2760 | 4,2760 | 2.618 |
| 15 ago 2023 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | - |
| 14 ago 2023 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | - |
| 11 ago 2023 | 4,1870 | 4,2372 | 4,2360 | 4,2372 | 4,2372 | 11.465 |
| 10 ago 2023 | 4,1600 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | 1.000 |
| 09 ago 2023 | 4,0700 | 4,1660 | 4,1420 | 4,1518 | 4,1518 | 11.761 |
| 08 ago 2023 | 4,2740 | 4,0840 | 3,9180 | 4,0240 | 4,0240 | 39.897 |
| 07 ago 2023 | 4,2480 | 4,3120 | 4,2740 | 4,2860 | 4,2860 | 31.206 |
| 04 ago 2023 | 4,1820 | 4,3040 | 4,2860 | 4,3000 | 4,3000 | 2.596 |
| 03 ago 2023 | 4,3070 | 4,2620 | 4,1396 | 4,1396 | 4,1396 | 29.792 |
| 02 ago 2023 | 4,3890 | 4,3020 | 4,2920 | 4,3020 | 4,3020 | 5.020 |
| 01 ago 2023 | 4,4070 | 4,3460 | 4,3040 | 4,3460 | 4,3460 | 7.638 |
| 31 lug 2023 | 4,3630 | 4,3920 | 4,3900 | 4,3920 | 4,3920 | 2.128 |
| 28 lug 2023 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | - |
| 27 lug 2023 | 4,2580 | 4,2880 | 4,2360 | 4,2760 | 4,2760 | 33.215 |
| 26 lug 2023 | 4,1830 | 4,2560 | 4,2560 | 4,2560 | 4,2560 | 132 |
| 25 lug 2023 | 4,1490 | 4,1820 | 4,1720 | 4,1720 | 4,1720 | 1.858 |
| 24 lug 2023 | 4,1690 | 4,1600 | 4,1460 | 4,1600 | 4,1600 | 2.106 |
| 21 lug 2023 | 4,1720 | 4,1440 | 4,1440 | 4,1440 | 4,1440 | 1.824 |
| 20 lug 2023 | 4,0870 | 4,1720 | 4,0960 | 4,1720 | 4,1720 | 10.707 |
| 19 lug 2023 | 4,0600 | 4,0940 | 4,0640 | 4,0900 | 4,0900 | 6.108 |
| 18 lug 2023 | 4,0300 | 4,0640 | 4,0580 | 4,0640 | 4,0640 | 1.104 |
| 17 lug 2023 | 3,9510 | 4,0480 | 4,0400 | 4,0480 | 4,0480 | 9.745 |
| 14 lug 2023 | 3,9320 | 3,9460 | 3,9420 | 3,9420 | 3,9420 | 21.700 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.