Italia markets closed

Banco BPM S.p.A. (0RLA.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3400-0,0372 (-1,56%)
Alla chiusura: 08:40AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20246,44006,51006,37206,41406,4140248.511
25 lug 20246,54906,51606,36406,48006,4800505.386
24 lug 20246,53706,59406,43406,54806,5480501.429
23 lug 20246,47406,61206,49206,53006,5300722.785
22 lug 20246,39406,52806,38606,51206,5120880.549
19 lug 20246,34606,36406,28206,35606,3560427.680
18 lug 20246,30006,36006,30206,34496,3449619.790
17 lug 20246,28706,35406,25406,32806,3280417.060
16 lug 20246,21306,29206,17606,27806,2780509.500
15 lug 20246,20306,25206,12806,23606,23601.152.591
12 lug 20246,21406,25206,17206,21806,2180486.110
11 lug 20246,31006,34606,17006,21806,2180991.612
10 lug 20246,33606,37006,24206,31206,3120732.728
09 lug 20246,37706,40606,30006,32006,3200529.123
08 lug 20246,28506,46806,27206,37006,3700984.873
05 lug 20246,31406,33206,23606,30006,3000751.442
04 lug 20246,30606,38606,30806,32206,3220468.813
03 lug 20246,24106,40806,20206,28206,28201.078.163
02 lug 20246,19806,23406,13806,20006,2000364.989
01 lug 20245,98006,22606,15006,21606,2160716.622
28 giu 20246,07406,09605,95406,01406,0140506.828
27 giu 20246,11606,13206,02006,02606,0260267.998
26 giu 20246,12406,14806,07806,08606,0860466.889
25 giu 20246,19606,24606,07806,12006,12001.691.652
24 giu 20246,04406,23406,09406,21006,2100594.681
21 giu 20246,14006,17005,98606,06406,0640740.413
20 giu 20246,06906,20206,05406,17606,17605.327.019
19 giu 20246,00006,13405,98406,08406,08403.701.832
18 giu 20245,94406,04605,96206,02606,02602.421.107
17 giu 20245,93905,99405,84805,93205,93201.480.485
14 giu 20246,07906,04405,76005,87005,87002.283.597
13 giu 20246,19206,21606,00806,05406,05401.496.285
12 giu 20246,19606,28206,18006,21006,21002.220.834
11 giu 20246,39806,39406,13006,15806,15805.127.988
10 giu 20246,44006,48806,36006,43806,4380995.000
07 giu 20246,49006,57406,43206,50606,5060687.780
06 giu 20246,39206,53606,33606,49006,4900868.614
05 giu 20246,43406,49406,36006,36206,3620733.804
04 giu 20246,56506,57406,37006,43206,4320926.202
03 giu 20246,68606,70006,55206,58406,5840785.761
31 mag 20246,60906,66606,57606,61606,6160708.777
30 mag 20246,40606,63806,40406,61006,6100772.591
29 mag 20246,51506,54606,36406,43206,4320823.175
28 mag 20246,48506,56406,48606,53406,5340282.996
24 mag 20246,44006,48206,34206,48406,4840118.352
23 mag 20246,55306,58206,47006,49506,4950613.237
22 mag 20246,57506,63006,52806,53606,53604.948.333
21 mag 20246,59306,62606,50606,59806,5980280.916
20 mag 20246,71506,76006,61206,61206,6120598.525
17 mag 20246,55206,72406,52606,71606,7160401.633
16 mag 20246,45606,57006,46806,51406,5140219.581
15 mag 20246,41006,52806,39206,47606,4760260.238
14 mag 20246,25506,41806,24006,41006,4100372.407
13 mag 20246,18006,23406,15206,21806,2180570.577
10 mag 20246,17206,25406,15006,21406,2140174.433
09 mag 20246,24006,24806,01206,13006,13001.155.404
08 mag 20246,41606,44206,17806,22606,22602.575.255
07 mag 20246,22206,36206,22406,34626,34621.069.869
03 mag 20246,30906,33406,02006,14206,14201.407.745
02 mag 20246,23906,31406,20206,27406,27405.887.730
01 mag 20246,20706,20706,20706,20706,2070-
30 apr 20246,15706,23206,14406,18406,1840965.911
29 apr 20246,21206,26806,11406,16406,1640887.786
26 apr 20246,15406,23806,13806,21606,216010.909.730
25 apr 20246,11006,17806,10206,13426,134210.754.220
24 apr 20246,14806,18805,95206,11006,110021.946.180
23 apr 20245,91306,13405,89106,10616,10612.719.961
22 apr 20245,92206,02805,80805,91775,91773.566.508
22 apr 20240.56 Dividendo
19 apr 20246,34506,40706,25806,39005,83003.302.033
18 apr 20246,26006,35806,21806,35405,79723.768.985
17 apr 20246,14106,29206,16606,25005,70231.981.892
16 apr 20246,15106,19006,04806,16485,62452.133.220
15 apr 20246,12706,23806,11406,16205,62201.450.130
12 apr 20246,16806,23206,06806,08405,550812.095.280
11 apr 20246,38406,40806,11006,23675,690115.934.810
10 apr 20246,22806,41006,21806,38125,82204.082.032
09 apr 20246,29906,34806,19406,24205,69502.071.957
08 apr 20246,19006,29606,20406,27645,72641.672.254
05 apr 20246,33006,26006,12206,26005,71142.468.773
04 apr 20246,38106,38806,32006,34675,79051.492.753
03 apr 20246,23406,38806,25806,33035,77553.613.632
02 apr 20246,18406,34006,16806,23405,687713.102.090
28 mar 20246,16406,21406,11406,16685,62641.850.816
27 mar 20246,19506,21006,12606,15295,61371.617.759
26 mar 20246,11606,22806,10406,17615,63482.769.564
25 mar 20246,02306,13006,00806,09705,56273.543.140
22 mar 20245,99106,05205,96806,02865,50031.582.891
21 mar 20246,00006,05405,90405,98545,46092.483.828
20 mar 20245,94706,06205,90405,90835,39053.685.119
19 mar 20245,80405,95405,80405,93605,41585.034.527
18 mar 20245,69805,80405,68405,80145,29302.497.740
15 mar 20245,61405,73005,59805,69805,19862.262.256
14 mar 20245,64805,65805,58405,64455,14982.216.554
13 mar 20245,63605,70005,62205,64925,15414.658.422
12 mar 20245,51205,63605,53205,61605,12382.876.481
11 mar 20245,50005,52205,36605,49815,01633.368.591
08 mar 20245,48205,57405,48405,49845,01652.124.936
07 mar 20245,57505,56605,42205,50205,01981.827.274
06 mar 20245,57605,59005,52205,56605,07821.892.761
*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...