Italia Markets open in 8 hrs 5 mins

Banco BPM S.p.A. (BAMI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,21+0,05 (+0,84%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
13 giu 2023 - 13 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 2024------
12 giu 2024------
11 giu 2024------
10 giu 20246,506,506,366,446,447.827.033
07 giu 20246,536,586,436,516,515.272.157
06 giu 20246,476,546,346,496,497.625.155
05 giu 20246,476,496,366,386,385.905.958
04 giu 20246,576,586,376,446,448.546.542
03 giu 20246,686,706,556,586,584.869.505
31 mag 20246,626,676,576,606,6015.881.022
30 mag 20246,406,646,406,606,609.330.886
29 mag 20246,526,556,366,436,436.265.408
28 mag 20246,506,576,486,536,535.630.639
27 mag 20246,506,526,426,486,484.879.656
24 mag 20246,456,496,346,486,4811.357.389
23 mag 20246,566,616,466,486,489.303.168
22 mag 20246,626,646,526,536,537.659.413
21 mag 20246,596,636,506,606,606.341.439
20 mag 20246,736,776,606,606,608.909.057
17 mag 20246,536,736,536,726,7221.072.054
16 mag 20246,496,576,466,536,5313.542.653
15 mag 20246,426,536,366,476,4714.175.677
14 mag 20246,266,426,246,406,4022.754.248
13 mag 20246,236,236,156,236,238.589.058
10 mag 20246,176,266,126,236,2313.996.115
09 mag 20246,246,256,016,146,1416.927.441
08 mag 20246,396,446,186,236,2321.446.187
07 mag 20246,266,376,226,346,3414.535.093
06 mag 20246,186,226,136,226,2211.274.402
03 mag 20246,316,326,026,126,1218.732.082
02 mag 20246,246,316,206,306,3014.063.818
30 apr 20246,186,236,136,186,1812.164.311
29 apr 20246,246,276,126,166,1611.527.933
26 apr 20246,156,246,146,226,2214.484.397
25 apr 20246,136,186,106,106,1011.350.453
24 apr 20246,156,186,086,116,1117.377.064
23 apr 20245,906,135,886,126,1215.637.362
22 apr 20245,906,025,815,895,8927.342.563
19 apr 20246,356,416,256,396,3925.035.709
18 apr 20246,276,366,236,356,3533.022.055
17 apr 20246,166,296,156,256,2514.700.698
16 apr 20246,096,196,056,136,1313.652.543
15 apr 20246,136,246,116,166,169.842.468
12 apr 20246,216,226,076,086,0814.517.623
11 apr 20246,406,416,106,166,1623.747.006
10 apr 20246,286,416,216,386,3816.416.370
09 apr 20246,316,356,196,246,2411.335.895
08 apr 20246,266,306,216,306,309.669.600
05 apr 20246,256,276,126,266,2618.631.524
04 apr 20246,396,396,326,336,3311.221.517
03 apr 20246,266,396,256,366,3614.416.049
02 apr 20246,206,346,176,236,2316.714.226
28 mar 20246,156,216,116,176,1710.586.454
27 mar 20246,206,216,136,136,1310.112.110
26 mar 20246,126,236,116,196,1914.651.551
25 mar 20246,026,136,016,126,1211.132.266
22 mar 20246,006,055,976,036,0311.016.672
21 mar 20246,056,055,915,995,9912.822.426
20 mar 20245,996,065,915,995,9913.844.456
19 mar 20245,815,955,815,945,9421.681.281
18 mar 20245,755,805,685,805,8014.169.085
15 mar 20245,615,735,605,705,7028.935.323
14 mar 20245,645,665,585,615,618.543.807
13 mar 20245,645,705,625,655,6512.570.616
12 mar 20245,555,645,535,615,6124.948.066
11 mar 20245,435,525,375,525,5210.170.825
08 mar 20245,535,585,485,505,509.836.881
07 mar 20245,555,575,425,505,5017.729.912
06 mar 20245,575,595,525,565,569.926.205
05 mar 20245,555,615,545,575,578.611.946
04 mar 20245,475,575,425,555,5510.970.747
01 mar 20245,415,525,395,455,4512.551.983
29 feb 20245,415,475,365,375,3714.041.110
28 feb 20245,465,475,355,395,3914.477.106
27 feb 20245,485,535,425,445,4420.779.668
26 feb 20245,505,655,505,535,5325.686.093
23 feb 20245,275,475,275,465,4650.511.592
22 feb 20245,025,224,985,185,1840.421.481
21 feb 20244,935,014,924,984,9814.329.289
20 feb 20244,934,934,904,934,939.102.709
19 feb 20244,924,954,904,924,928.607.680
16 feb 20244,964,974,894,924,9219.028.615
15 feb 20245,085,094,944,954,9531.057.896
14 feb 20245,145,175,085,115,1111.705.945
13 feb 20245,335,335,105,105,1034.747.614
12 feb 20245,275,375,205,315,3130.995.945
09 feb 20245,095,225,075,195,1935.700.776
08 feb 20245,065,144,955,095,0922.757.869
07 feb 20245,075,114,895,045,0417.534.806
06 feb 20245,055,115,015,025,0213.551.201
05 feb 20245,075,144,945,035,0318.580.031
02 feb 20244,995,034,915,025,0211.122.087
01 feb 20245,005,094,914,954,9511.808.077
31 gen 20244,965,124,955,015,0121.717.791
30 gen 20244,804,944,804,934,9314.493.837
29 gen 20244,844,884,744,794,7910.388.287
26 gen 20244,844,864,784,824,8212.646.486
25 gen 20244,914,924,864,864,8613.067.960
24 gen 20244,904,974,834,964,9613.174.669
23 gen 20244,914,934,834,874,877.498.396
*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...