Italia Markets closed

Banco BPM Società per Azioni (BAMI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,8285-0,0530 (-2,82%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 20211,86501,86501,81101,82851,828514.234.357
21 gen 20211,89751,90601,87001,88151,88159.865.081
20 gen 20211,87351,90801,87351,89601,89609.363.190
19 gen 20211,89901,90401,86501,87151,871512.838.415
18 gen 20211,85901,89451,85401,88201,882013.338.945
15 gen 20211,89601,91151,86751,87801,878011.626.339
14 gen 20211,90001,91251,87751,89401,894012.589.040
13 gen 20211,91651,91801,88801,90551,905516.027.043
12 gen 20211,92601,95951,92601,92651,926511.785.346
11 gen 20211,93401,96001,90651,92051,920512.618.401
08 gen 20211,97001,99001,93601,94001,940020.264.085
07 gen 20211,91851,96551,89951,95551,955530.336.451
06 gen 20211,81451,91051,79151,89851,898532.387.587
05 gen 20211,78451,82901,78451,79651,796513.084.730
04 gen 20211,82001,82001,77901,79701,797011.523.017
30 dic 20201,81751,82451,80351,80801,80808.969.129
29 dic 20201,81001,82001,78901,81001,81007.753.155
28 dic 20201,83751,83751,80101,80651,80658.700.593
23 dic 20201,78451,80501,76551,80501,805013.023.752
22 dic 20201,74001,78651,74001,78601,786013.069.440
21 dic 20201,73951,76801,70301,73001,730021.500.233
18 dic 20201,80001,81551,78301,78301,783014.582.355
17 dic 20201,80351,82051,79701,80851,808510.150.614
16 dic 20201,82001,85751,79201,80101,801015.513.402
15 dic 20201,78451,82101,77851,81701,81708.649.548
14 dic 20201,79001,82501,78601,79101,791012.064.489
11 dic 20201,81001,82451,76851,77501,775015.182.688
10 dic 20201,84601,87001,80801,81251,812520.722.622
09 dic 20201,84001,87551,83301,85101,851016.039.845
08 dic 20201,82001,85151,82001,82801,82808.463.593
07 dic 20201,84001,84951,81951,83451,834512.711.843
04 dic 20201,86551,87751,84101,84901,849017.398.860
03 dic 20201,82001,87451,81451,86651,866517.512.752
02 dic 20201,86951,86951,78301,83001,830031.421.208
01 dic 20201,85001,89801,84401,87601,876018.198.654
30 nov 20201,85001,87801,82051,85051,850517.881.777
27 nov 20201,84601,87401,84601,85601,856012.425.663
26 nov 20201,88301,88751,84151,85251,852514.471.904
25 nov 20201,90001,90501,83951,88301,883029.409.975
24 nov 20201,89501,90601,83351,88951,889533.144.812
23 nov 20201,96251,96851,83601,86701,867064.051.970
20 nov 20201,87951,95601,87651,93901,939032.310.941
19 nov 20201,86901,89001,86201,87051,870521.345.931
18 nov 20201,86251,91451,85001,89451,894524.612.336
17 nov 20201,83801,86751,79851,86751,867520.477.617
16 nov 20201,83651,85001,80251,82051,820529.003.761
13 nov 20201,76701,80501,76451,79351,793516.315.760
12 nov 20201,74001,79251,73501,78651,786518.991.535
11 nov 20201,80051,80401,76101,76651,766520.181.257
10 nov 20201,76801,83151,73101,80001,800037.846.127
09 nov 20201,68001,80501,66601,76751,767550.795.820
06 nov 20201,64851,70451,63351,64851,648526.864.660
05 nov 20201,66001,66651,62751,64901,649017.544.433
04 nov 20201,60301,65201,59601,64501,645021.411.708
03 nov 20201,62501,65751,61601,64201,642022.253.588
02 nov 20201,55101,61201,53401,61201,612018.202.481
30 ott 20201,49501,55701,49051,55101,551017.518.029
29 ott 20201,54601,56601,47601,51301,513024.115.380
28 ott 20201,58001,59651,54001,54951,549526.045.917
27 ott 20201,66501,67501,61501,61651,616518.823.182
26 ott 20201,64251,68201,62201,65001,650027.562.659
23 ott 20201,63201,70401,63201,67901,679034.357.087
22 ott 20201,62451,66051,60201,64601,646014.103.493
21 ott 20201,70001,70001,63051,63551,635529.659.022
20 ott 20201,60951,70451,60051,67151,671534.088.725
19 ott 20201,66451,66851,59201,62151,621523.720.294
16 ott 20201,62301,66901,59951,65651,656529.114.504
15 ott 20201,59601,66851,56501,61051,610534.832.034
14 ott 20201,59801,67551,59301,61101,611024.638.756
13 ott 20201,65501,65501,56851,60401,604031.726.281
12 ott 20201,68001,70851,65101,65501,655018.753.523
09 ott 20201,68501,70501,66451,67001,670017.572.427
08 ott 20201,67001,70951,65451,69201,692031.627.084
07 ott 20201,64551,71251,62201,66101,661039.993.452
06 ott 20201,58501,66251,55551,65801,658040.920.341
05 ott 20201,61201,62551,53351,57001,570042.982.727
02 ott 20201,47901,60901,47751,58651,586569.989.245
01 ott 20201,48001,52601,43551,50501,505056.159.242
30 set 20201,37601,45301,36601,44501,445036.296.758
29 set 20201,37401,39851,36801,39051,390518.921.012
28 set 20201,42501,43401,35651,38901,389033.699.549
25 set 20201,35001,41051,34001,37301,373042.780.637
24 set 20201,25201,37951,23901,34151,341549.862.791
23 set 20201,32901,34001,26701,26801,268022.592.337
22 set 20201,32201,35551,29201,31751,317519.539.412
21 set 20201,37801,37801,30551,30901,309030.072.772
18 set 2020------
17 set 20201,41951,42751,40251,42151,421516.515.284
16 set 20201,46101,46101,42251,44501,445013.890.085
15 set 20201,45701,47151,43651,45501,455015.170.642
14 set 20201,49801,50201,44251,45851,458523.587.938
11 set 20201,50651,51701,47151,48101,481027.692.054
10 set 20201,40801,53251,40301,51001,510058.806.153
09 set 20201,39801,40801,37301,40801,408021.449.594
08 set 20201,42001,44901,39551,39701,397029.001.260
07 set 20201,43351,44001,39151,42001,420017.461.885
04 set 20201,38151,44951,37451,42001,420045.533.856
03 set 20201,40001,41401,36401,36801,368022.860.483
02 set 20201,41001,41401,37501,38551,385520.238.873
01 set 20201,43001,43001,37701,40751,407517.397.590
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...