Italia markets open in 2 hours 23 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0768 +0,0001 (+0,01%) Bitcoin EUR
59.365,86 +490,26 (+0,83%) CMC Crypto 200
1.329,86 +52,88 (+4,14%)
Banco BPM S.p.A. (0RLA.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:28PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 6,3090 | 6,3340 | 6,0200 | 6,0500 | 6,0500 | 1.407.726 |
| 02 mag 2024 | 6,2390 | 6,3140 | 6,2020 | 6,2740 | 6,2740 | 5.887.730 |
| 01 mag 2024 | 6,2070 | 6,2070 | 6,2070 | 6,2070 | 6,2070 | - |
| 30 apr 2024 | 6,1570 | 6,2320 | 6,1440 | 6,1840 | 6,1840 | 965.911 |
| 29 apr 2024 | 6,2120 | 6,2680 | 6,1140 | 6,1640 | 6,1640 | 887.786 |
| 26 apr 2024 | 6,1540 | 6,2380 | 6,1380 | 6,2160 | 6,2160 | 10.909.730 |
| 25 apr 2024 | 6,1100 | 6,1780 | 6,1020 | 6,1342 | 6,1342 | 10.754.220 |
| 24 apr 2024 | 6,1480 | 6,1880 | 5,9520 | 6,1100 | 6,1100 | 21.946.180 |
| 23 apr 2024 | 5,9130 | 6,1340 | 5,8910 | 6,1061 | 6,1061 | 2.719.961 |
| 22 apr 2024 | 5,9220 | 6,0280 | 5,8080 | 5,9177 | 5,9177 | 3.566.508 |
| 22 apr 2024 | 0.56 Dividendo | |||||
| 19 apr 2024 | 6,3450 | 6,4070 | 6,2580 | 6,3900 | 5,8300 | 3.302.033 |
| 18 apr 2024 | 6,2600 | 6,3580 | 6,2180 | 6,3540 | 5,7972 | 3.768.985 |
| 17 apr 2024 | 6,1410 | 6,2920 | 6,1660 | 6,2500 | 5,7023 | 1.981.892 |
| 16 apr 2024 | 6,1510 | 6,1900 | 6,0480 | 6,1648 | 5,6245 | 2.133.220 |
| 15 apr 2024 | 6,1270 | 6,2380 | 6,1140 | 6,1620 | 5,6220 | 1.450.130 |
| 12 apr 2024 | 6,1680 | 6,2320 | 6,0680 | 6,0840 | 5,5508 | 12.095.280 |
| 11 apr 2024 | 6,3840 | 6,4080 | 6,1100 | 6,2367 | 5,6901 | 15.934.810 |
| 10 apr 2024 | 6,2280 | 6,4100 | 6,2180 | 6,3812 | 5,8220 | 4.082.032 |
| 09 apr 2024 | 6,2990 | 6,3480 | 6,1940 | 6,2420 | 5,6950 | 2.071.957 |
| 08 apr 2024 | 6,1900 | 6,2960 | 6,2040 | 6,2764 | 5,7264 | 1.672.254 |
| 05 apr 2024 | 6,3300 | 6,2600 | 6,1220 | 6,2600 | 5,7114 | 2.468.773 |
| 04 apr 2024 | 6,3810 | 6,3880 | 6,3200 | 6,3467 | 5,7905 | 1.492.753 |
| 03 apr 2024 | 6,2340 | 6,3880 | 6,2580 | 6,3303 | 5,7755 | 3.613.632 |
| 02 apr 2024 | 6,1840 | 6,3400 | 6,1680 | 6,2340 | 5,6877 | 13.102.090 |
| 28 mar 2024 | 6,1640 | 6,2140 | 6,1140 | 6,1668 | 5,6264 | 1.850.816 |
| 27 mar 2024 | 6,1950 | 6,2100 | 6,1260 | 6,1529 | 5,6137 | 1.617.759 |
| 26 mar 2024 | 6,1160 | 6,2280 | 6,1040 | 6,1761 | 5,6348 | 2.769.564 |
| 25 mar 2024 | 6,0230 | 6,1300 | 6,0080 | 6,0970 | 5,5627 | 3.543.140 |
| 22 mar 2024 | 5,9910 | 6,0520 | 5,9680 | 6,0286 | 5,5003 | 1.582.891 |
| 21 mar 2024 | 6,0000 | 6,0540 | 5,9040 | 5,9854 | 5,4609 | 2.483.828 |
| 20 mar 2024 | 5,9470 | 6,0620 | 5,9040 | 5,9083 | 5,3905 | 3.685.119 |
| 19 mar 2024 | 5,8040 | 5,9540 | 5,8040 | 5,9360 | 5,4158 | 5.034.527 |
| 18 mar 2024 | 5,6980 | 5,8040 | 5,6840 | 5,8014 | 5,2930 | 2.497.740 |
| 15 mar 2024 | 5,6140 | 5,7300 | 5,5980 | 5,6980 | 5,1986 | 2.262.256 |
| 14 mar 2024 | 5,6480 | 5,6580 | 5,5840 | 5,6445 | 5,1498 | 2.216.554 |
| 13 mar 2024 | 5,6360 | 5,7000 | 5,6220 | 5,6492 | 5,1541 | 4.658.422 |
| 12 mar 2024 | 5,5120 | 5,6360 | 5,5320 | 5,6160 | 5,1238 | 2.876.481 |
| 11 mar 2024 | 5,5000 | 5,5220 | 5,3660 | 5,4981 | 5,0163 | 3.368.591 |
| 08 mar 2024 | 5,4820 | 5,5740 | 5,4840 | 5,4984 | 5,0165 | 2.124.936 |
| 07 mar 2024 | 5,5750 | 5,5660 | 5,4220 | 5,5020 | 5,0198 | 1.827.274 |
| 06 mar 2024 | 5,5760 | 5,5900 | 5,5220 | 5,5660 | 5,0782 | 1.892.761 |
| 05 mar 2024 | 5,5470 | 5,6140 | 5,5380 | 5,5835 | 5,0942 | 2.060.062 |
| 04 mar 2024 | 5,4540 | 5,5660 | 5,4160 | 5,5334 | 5,0485 | 2.252.055 |
| 01 mar 2024 | 5,3900 | 5,5200 | 5,3920 | 5,5086 | 5,0259 | 2.697.148 |
| 29 feb 2024 | 5,4010 | 5,4680 | 5,3560 | 5,4166 | 4,9419 | 2.854.181 |
| 28 feb 2024 | 5,4300 | 5,4820 | 5,3540 | 5,3920 | 4,9195 | 2.138.494 |
| 27 feb 2024 | 5,4880 | 5,5300 | 5,4200 | 5,4454 | 4,9682 | 2.622.194 |
| 26 feb 2024 | 5,5200 | 5,6480 | 5,5000 | 5,5234 | 5,0393 | 5.206.752 |
| 23 feb 2024 | 5,2990 | 5,4740 | 5,2660 | 5,4612 | 4,9826 | 6.910.264 |
| 22 feb 2024 | 4,9805 | 5,2240 | 4,9980 | 5,1234 | 4,6744 | 2.683.562 |
| 21 feb 2024 | 4,9295 | 5,0120 | 4,9280 | 4,9483 | 4,5146 | 2.497.193 |
| 20 feb 2024 | 4,9310 | 4,9350 | 4,8970 | 4,9110 | 4,4806 | 3.254.416 |
| 19 feb 2024 | 4,9155 | 4,9500 | 4,9000 | 4,9205 | 4,4893 | 1.267.527 |
| 16 feb 2024 | 4,9590 | 4,9720 | 4,8930 | 4,9215 | 4,4902 | 4.261.448 |
| 15 feb 2024 | 5,0675 | 5,0940 | 4,9400 | 4,9871 | 4,5500 | 3.257.244 |
| 14 feb 2024 | 5,1310 | 5,1600 | 5,0800 | 5,1060 | 4,6585 | 963.648 |
| 13 feb 2024 | 5,3080 | 5,3260 | 5,1160 | 5,1180 | 4,6695 | 938.150 |
| 12 feb 2024 | 5,2740 | 5,3760 | 5,1980 | 5,2996 | 4,8352 | 1.252.218 |
| 09 feb 2024 | 5,1060 | 5,2240 | 5,0680 | 5,1134 | 4,6653 | 1.019.389 |
| 08 feb 2024 | 5,0745 | 5,1140 | 4,9600 | 5,0466 | 4,6043 | 1.191.542 |
| 07 feb 2024 | 5,0695 | 5,1080 | 4,9060 | 5,0460 | 4,6038 | 805.550 |
| 06 feb 2024 | 5,0535 | 5,1120 | 5,0160 | 5,0300 | 4,5892 | 160.441 |
| 05 feb 2024 | 5,0775 | 5,1420 | 4,9420 | 5,0100 | 4,5709 | 1.276.056 |
| 02 feb 2024 | 4,9550 | 5,0320 | 4,9150 | 4,9378 | 4,5051 | 305.814 |
| 01 feb 2024 | 5,0050 | 5,0820 | 4,9180 | 5,0031 | 4,5646 | 316.681 |
| 31 gen 2024 | 4,9630 | 5,1180 | 4,9580 | 5,0362 | 4,5948 | 2.243.846 |
| 30 gen 2024 | 4,7925 | 4,9360 | 4,8040 | 4,9055 | 4,4756 | 426.344 |
| 29 gen 2024 | 4,8115 | 4,8760 | 4,7450 | 4,7595 | 4,3424 | 1.975.922 |
| 26 gen 2024 | 4,8790 | 4,8630 | 4,7790 | 4,8155 | 4,3935 | 3.855.833 |
| 25 gen 2024 | 4,9350 | 4,9190 | 4,8550 | 4,8650 | 4,4386 | 990.001 |
| 24 gen 2024 | 4,8740 | 4,9864 | 4,8525 | 4,9585 | 4,5240 | 544.499 |
| 23 gen 2024 | 4,9235 | 4,9340 | 4,8330 | 4,8525 | 4,4272 | 724.919 |
| 22 gen 2024 | 4,9000 | 4,9870 | 4,9000 | 4,9007 | 4,4712 | 689.235 |
| 19 gen 2024 | 4,8600 | 4,9530 | 4,8770 | 4,8865 | 4,4583 | 1.109.306 |
| 18 gen 2024 | 4,7960 | 4,8970 | 4,7940 | 4,8590 | 4,4332 | 848.943 |
| 17 gen 2024 | 4,6765 | 4,8210 | 4,6760 | 4,7740 | 4,3556 | 1.993.485 |
| 16 gen 2024 | 4,7460 | 4,7400 | 4,5900 | 4,7350 | 4,3200 | 2.964.880 |
| 15 gen 2024 | 4,8140 | 4,7910 | 4,6660 | 4,7370 | 4,3219 | 983.649 |
| 12 gen 2024 | 4,8445 | 4,8350 | 4,7550 | 4,8029 | 4,3820 | 2.099.196 |
| 11 gen 2024 | 4,8760 | 4,9280 | 4,7840 | 4,7930 | 4,3730 | 1.758.942 |
| 10 gen 2024 | 4,9025 | 4,9240 | 4,8400 | 4,8790 | 4,4514 | 1.382.900 |
| 09 gen 2024 | 5,1200 | 5,1160 | 4,8200 | 4,8740 | 4,4469 | 3.581.145 |
| 08 gen 2024 | 5,1620 | 5,1980 | 5,1260 | 5,1360 | 4,6859 | 1.045.432 |
| 05 gen 2024 | 5,0635 | 5,1880 | 5,0160 | 5,1532 | 4,7016 | 1.637.377 |
| 04 gen 2024 | 4,8805 | 5,0580 | 4,8890 | 4,9564 | 4,5220 | 2.460.203 |
| 03 gen 2024 | 4,8960 | 4,9440 | 4,8590 | 4,9128 | 4,4823 | 1.051.261 |
| 02 gen 2024 | 4,7720 | 4,8990 | 4,7970 | 4,8673 | 4,4407 | 1.102.341 |
| 29 dic 2023 | 4,7680 | 4,8060 | 4,7540 | 4,7670 | 4,3492 | 469.978 |
| 28 dic 2023 | 4,7805 | 4,8040 | 4,7390 | 4,7782 | 4,3595 | 567.004 |
| 27 dic 2023 | 4,7785 | 4,7930 | 4,7340 | 4,7930 | 4,3730 | 1.449.992 |
| 22 dic 2023 | 4,7200 | 4,7630 | 4,6620 | 4,7570 | 4,3401 | 956.193 |
| 21 dic 2023 | 4,7305 | 4,7520 | 4,6880 | 4,7039 | 4,2917 | 1.366.509 |
| 20 dic 2023 | 4,8350 | 4,8000 | 4,6860 | 4,7433 | 4,3276 | 1.893.237 |
| 19 dic 2023 | 4,7755 | 4,8470 | 4,7500 | 4,7894 | 4,3697 | 1.023.568 |
| 18 dic 2023 | 4,7350 | 4,8300 | 4,7130 | 4,7900 | 4,3702 | 2.977.385 |
| 15 dic 2023 | 4,7910 | 4,8010 | 4,6930 | 4,7333 | 4,3185 | 3.369.560 |
| 14 dic 2023 | 5,0220 | 4,9850 | 4,7220 | 4,8345 | 4,4108 | 4.619.654 |
| 13 dic 2023 | 5,1065 | 5,0840 | 4,9830 | 5,0000 | 4,5618 | 1.528.720 |
| 12 dic 2023 | 5,0315 | 5,1940 | 5,0640 | 5,1808 | 4,7267 | 4.478.377 |
| *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.