Italia markets open in 8 hours 6 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,7310+0,0430 (+1,60%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20222,65002,73602,63002,73102,731012.971.684
26 gen 20222,63102,73102,62702,68802,688013.513.067
25 gen 20222,67802,67802,57102,61602,616013.909.004
24 gen 20222,75002,76302,63602,64402,644012.413.161
21 gen 20222,76202,79502,74702,77702,777010.747.219
20 gen 20222,78902,81902,77702,80102,80108.087.286
19 gen 20222,79902,82802,77602,79002,79009.396.619
18 gen 20222,83402,84602,79302,81302,813010.851.691
17 gen 20222,87802,88302,82702,85702,85708.408.864
14 gen 20222,84802,88002,82202,86202,862011.132.374
13 gen 20222,85302,89802,84702,87302,87309.915.838
12 gen 20222,87502,91602,85202,86502,865012.744.428
11 gen 20222,83502,87102,81502,87102,87109.817.201
10 gen 20222,83102,88802,81502,81902,819013.956.472
07 gen 20222,76902,83102,76902,82602,826015.247.539
06 gen 20222,74502,79902,73002,76002,760010.172.796
05 gen 20222,75402,79302,74402,78502,78509.999.761
04 gen 20222,73102,78902,69202,75402,754017.991.790
03 gen 20222,63102,71902,63102,71602,716011.098.164
30 dic 20212,62102,64802,60802,64002,64006.310.762
29 dic 20212,62002,64002,59302,62402,62404.513.054
28 dic 20212,57402,63102,56002,62502,62507.087.011
27 dic 20212,55002,59902,55002,58202,58207.653.426
23 dic 20212,58702,59502,55602,57102,57106.267.813
22 dic 20212,57202,59702,55102,58702,58706.763.544
21 dic 20212,53002,58402,49802,58402,58406.994.561
20 dic 20212,51002,52902,44202,50202,502016.295.496
17 dic 20212,56502,58802,55302,57202,572012.247.351
16 dic 20212,66302,66402,57002,58102,581017.217.790
15 dic 20212,66002,68202,61902,63102,631021.281.780
14 dic 20212,61802,66202,57902,63602,636014.236.849
13 dic 20212,58802,66002,58802,59902,599012.499.173
10 dic 20212,61202,63702,58002,58602,58609.588.249
09 dic 20212,63502,67502,61102,62602,626011.275.816
08 dic 20212,67002,69402,63002,63002,63009.933.942
07 dic 20212,64602,68402,62102,68002,680013.116.244
06 dic 20212,56702,62902,56202,62402,624010.135.765
03 dic 20212,59402,59402,51802,54702,54708.572.705
02 dic 20212,48802,56002,47502,55402,554011.732.352
01 dic 20212,48402,53902,47402,51702,51709.350.524
30 nov 20212,43002,49902,37102,46602,466011.931.985
29 nov 20212,48002,52302,45002,47102,471012.588.574
26 nov 20212,46802,48702,42202,43002,430025.329.335
25 nov 20212,63302,63402,57802,58002,58008.251.526
24 nov 20212,63502,64502,59202,62102,62108.420.840
23 nov 20212,63002,66502,59702,62102,621010.097.844
22 nov 20212,66002,68102,62202,64502,64509.359.256
19 nov 20212,74602,76402,62402,64602,646021.453.243
18 nov 20212,74902,76502,71502,71602,71606.275.093
17 nov 20212,76002,77702,74802,75002,75004.905.656
16 nov 20212,78402,80402,76202,76402,76407.897.102
15 nov 20212,78702,80402,76802,79702,79706.275.314
12 nov 20212,78702,81402,77202,78802,78806.886.945
11 nov 20212,78002,80102,76102,79702,79706.365.464
10 nov 20212,79002,83202,76602,78002,780010.866.838
09 nov 20212,82602,82702,77802,78002,780016.419.833
08 nov 20212,88802,91202,83602,83602,836013.921.516
05 nov 20212,81502,91602,71802,90002,900032.827.530
04 nov 20212,82002,85702,73802,76102,761015.483.980
03 nov 20212,74102,80002,73002,79702,797010.914.815
02 nov 20212,71202,75502,69502,74302,743017.722.709
01 nov 20212,71402,75302,69202,69402,694014.864.758
29 ott 20212,84002,84002,67602,68602,686043.695.887
28 ott 20212,92802,95502,89702,89702,89709.361.572
27 ott 20212,97002,98102,92502,93602,93608.091.143
26 ott 20212,99903,01902,95802,98902,989011.832.221
25 ott 20213,00003,08302,95302,96502,965025.400.405
22 ott 20212,92602,97602,91702,95502,955011.820.389
21 ott 20212,94002,94002,87802,91202,91209.625.408
20 ott 20212,92302,96702,90702,95602,95609.523.472
19 ott 20212,91302,96002,89102,92302,923013.521.932
18 ott 20212,85502,91502,84602,90602,906011.977.334
15 ott 20212,84002,90602,83202,84402,844018.965.846
14 ott 20212,73302,82802,73202,81702,817019.039.502
13 ott 20212,75302,76102,69202,70002,70009.435.480
12 ott 20212,73002,76302,70902,76102,76109.985.827
11 ott 20212,82002,84902,75402,76102,76108.469.200
08 ott 20212,81802,83002,79102,82602,82608.000.991
07 ott 20212,85102,86002,80802,81402,814011.517.751
06 ott 20212,79702,84302,77402,82302,823012.710.900
05 ott 20212,68602,82002,67102,82002,820017.877.443
04 ott 20212,70002,71802,66702,67002,67006.496.715
01 ott 20212,67102,71502,66502,70602,70608.005.559
30 set 20212,72002,73502,69002,71702,71707.125.426
29 set 20212,69402,71402,66602,70502,70507.916.128
28 set 20212,75002,77502,67702,67702,677010.770.761
27 set 20212,69602,75202,68102,75002,750010.898.651
24 set 20212,68102,71702,67302,67302,67306.554.277
23 set 20212,64702,69502,63602,69502,69507.971.527
22 set 20212,59002,62802,56202,62802,62808.380.403
21 set 20212,56002,59402,54002,56202,56208.993.681
20 set 20212,64002,64602,53302,54802,548015.849.418
17 set 20212,72202,73202,68202,68502,685013.771.129
16 set 20212,68502,71602,66502,71002,71007.791.101
15 set 20212,69602,71002,66002,67602,67609.221.308
14 set 20212,73402,76802,70202,70302,70307.113.704
13 set 20212,71002,74502,69002,74002,74007.716.392
10 set 20212,74202,76102,69102,69702,69709.491.055
09 set 20212,69702,75502,67702,73702,73708.218.343
08 set 20212,75002,75002,70602,71402,71409.256.973
*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...