Italia markets open in 4 hours 37 minutes

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3772-0,0703 (-2,87%)
Alla chiusura: 06:28PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20245,91306,13405,89106,11606,11602.593.716
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
05 mar 20245,54705,61405,53805,58355,09422.060.062
04 mar 20245,45405,56605,41605,53345,04852.252.055
01 mar 20245,39005,52005,39205,50865,02592.697.148
29 feb 20245,40105,46805,35605,41664,94192.854.181
28 feb 20245,43005,48205,35405,39204,91952.138.494
27 feb 20245,48805,53005,42005,44544,96822.622.194
26 feb 20245,52005,64805,50005,52345,03935.206.752
23 feb 20245,29905,47405,26605,46124,98266.910.264
22 feb 20244,98055,22404,99805,12344,67442.683.562
21 feb 20244,92955,01204,92804,94834,51462.497.193
20 feb 20244,93104,93504,89704,91104,48063.254.416
19 feb 20244,91554,95004,90004,92054,48931.267.527
16 feb 20244,95904,97204,89304,92154,49024.261.448
15 feb 20245,06755,09404,94004,98714,55003.257.244
14 feb 20245,13105,16005,08005,10604,6585963.648
13 feb 20245,30805,32605,11605,11804,6695938.150
12 feb 20245,27405,37605,19805,29964,83521.252.218
09 feb 20245,10605,22405,06805,11344,66531.019.389
08 feb 20245,07455,11404,96005,04664,60431.191.542
07 feb 20245,06955,10804,90605,04604,6038805.550
06 feb 20245,05355,11205,01605,03004,5892160.441
05 feb 20245,07755,14204,94205,01004,57091.276.056
02 feb 20244,95505,03204,91504,93784,5051305.814
01 feb 20245,00505,08204,91805,00314,5646316.681
31 gen 20244,96305,11804,95805,03624,59482.243.846
30 gen 20244,79254,93604,80404,90554,4756426.344
29 gen 20244,81154,87604,74504,75954,34241.975.922
26 gen 20244,87904,86304,77904,81554,39353.855.833
25 gen 20244,93504,91904,85504,86504,4386990.001
24 gen 20244,87404,98644,85254,95854,5240544.499
23 gen 20244,92354,93404,83304,85254,4272724.919
22 gen 20244,90004,98704,90004,90074,4712689.235
19 gen 20244,86004,95304,87704,88654,45831.109.306
18 gen 20244,79604,89704,79404,85904,4332848.943
17 gen 20244,67654,82104,67604,77404,35561.993.485
16 gen 20244,74604,74004,59004,73504,32002.964.880
15 gen 20244,81404,79104,66604,73704,3219983.649
12 gen 20244,84454,83504,75504,80294,38202.099.196
11 gen 20244,87604,92804,78404,79304,37301.758.942
10 gen 20244,90254,92404,84004,87904,45141.382.900
09 gen 20245,12005,11604,82004,87404,44693.581.145
08 gen 20245,16205,19805,12605,13604,68591.045.432
05 gen 20245,06355,18805,01605,15324,70161.637.377
04 gen 20244,88055,05804,88904,95644,52202.460.203
03 gen 20244,89604,94404,85904,91284,48231.051.261
02 gen 20244,77204,89904,79704,86734,44071.102.341
29 dic 20234,76804,80604,75404,76704,3492469.978
28 dic 20234,78054,80404,73904,77824,3595567.004
27 dic 20234,77854,79304,73404,79304,37301.449.992
22 dic 20234,72004,76304,66204,75704,3401956.193
21 dic 20234,73054,75204,68804,70394,29171.366.509
20 dic 20234,83504,80004,68604,74334,32761.893.237
19 dic 20234,77554,84704,75004,78944,36971.023.568
18 dic 20234,73504,83004,71304,79004,37022.977.385
15 dic 20234,79104,80104,69304,73334,31853.369.560
14 dic 20235,02204,98504,72204,83454,41084.619.654
13 dic 20235,10655,08404,98305,00004,56181.528.720
12 dic 20235,03155,19405,06405,18084,72674.478.377
11 dic 20234,95105,06604,98705,03204,59101.450.284
08 dic 20234,93404,98804,87104,87734,44991.428.342
07 dic 20235,11605,13404,89604,95914,52454.004.972
06 dic 20235,10505,15005,08805,13204,6822915.234
05 dic 20235,12305,14405,02205,09604,64941.328.399
04 dic 20235,15105,18805,11205,14164,6910677.161
01 dic 20235,06555,16805,09205,16704,7142702.646
30 nov 20235,13505,15605,07155,07404,62932.170.411
*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...