Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,0200-0,0150 (-0,37%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 gen 20234,02004,06003,99804,02004,02009.800.152
27 gen 20234,03004,07904,00104,03504,035012.439.539
26 gen 20233,94004,04503,93404,00804,008018.108.171
25 gen 20233,91003,94803,87303,92603,92608.733.024
24 gen 20233,86903,91403,83503,90903,90909.946.297
23 gen 20233,82003,88703,82003,86003,86006.433.771
20 gen 20233,82203,84803,78203,82003,82007.315.838
19 gen 20233,80003,87503,76703,78203,782035.039.680
18 gen 20233,80003,86603,80003,82703,827010.009.635
17 gen 20233,83203,87203,72603,81403,814016.070.443
16 gen 20233,71603,88803,69003,83803,838021.678.144
13 gen 20233,59003,71303,58703,68303,683013.841.958
12 gen 20233,56703,61303,55803,57703,57707.589.607
11 gen 20233,62403,63803,53403,55503,55508.200.738
10 gen 20233,60803,62203,57903,60103,60107.348.047
09 gen 20233,67003,68403,61803,62203,622012.397.504
06 gen 20233,66503,69503,62703,64103,64108.841.696
05 gen 20233,61803,66403,59103,64103,641010.089.837
04 gen 20233,54903,69503,54103,62603,626021.811.767
03 gen 20233,43103,51803,42003,49503,495016.281.017
02 gen 20233,35803,43603,34603,42503,42508.495.231
30 dic 20223,35303,36103,32403,33403,33403.763.478
29 dic 20223,33903,37603,32603,36403,36404.727.699
28 dic 20223,36003,36203,31803,34803,34806.004.831
27 dic 20223,40003,40103,33103,34803,34804.700.837
23 dic 20223,38503,41003,35103,37303,37305.476.187
22 dic 20223,38703,41503,35503,36703,36708.058.608
21 dic 20223,36503,39303,33803,38703,38708.951.032
20 dic 20223,19703,35903,19003,35303,353013.831.488
19 dic 20223,26203,26803,20903,22003,22005.208.502
16 dic 20223,19503,25903,14103,24803,248011.480.493
15 dic 20223,25003,27203,17603,19203,19209.683.214
14 dic 20223,28003,30803,25103,26803,26806.785.332
13 dic 20223,24503,30203,24303,28803,288019.909.017
12 dic 20223,12903,16403,12103,16003,16004.452.294
09 dic 20223,14703,16503,07503,13703,13707.203.219
08 dic 20223,14003,15203,11503,14703,14704.003.429
07 dic 20223,14003,17703,11203,13803,13805.257.891
06 dic 20223,17003,18703,14503,15103,15106.349.101
05 dic 20223,19503,24403,17403,19103,19105.415.973
02 dic 20223,22203,24403,17603,21103,21108.864.659
01 dic 20223,31003,34003,21303,23203,232010.934.524
30 nov 20223,32003,34003,28103,31203,31207.441.346
29 nov 20223,30003,33603,26803,31303,31307.833.901
28 nov 20223,31003,35303,28903,29203,29205.830.825
25 nov 20223,33903,34603,30403,33103,33104.994.761
24 nov 20223,37003,40003,28903,31503,315011.626.195
23 nov 20223,35703,41003,30903,36903,369017.821.464
22 nov 20223,30903,34803,28003,34403,34409.825.543
21 nov 20223,24003,31603,22903,28003,280010.889.908
18 nov 20223,23003,27403,19103,25003,250012.290.036
17 nov 20223,21303,23403,15603,21003,21008.374.937
16 nov 20223,15203,20603,11803,20003,200011.774.395
15 nov 20223,11503,16403,09203,15603,156013.422.745
14 nov 20223,07503,15303,07003,08303,08307.822.175
11 nov 20223,13003,13003,04503,07503,075013.438.034
10 nov 20223,19803,29003,08003,10403,104030.958.122
09 nov 20223,20003,26103,11003,16103,161020.539.801
08 nov 20223,18803,19003,07003,10403,104013.295.079
07 nov 20223,14003,19903,12503,18803,18809.954.454
04 nov 20223,08203,17003,04003,15803,158015.337.879
03 nov 20223,08003,12903,03603,06003,060015.491.310
02 nov 20223,08703,11903,07503,09603,09609.509.619
01 nov 20223,09003,13403,05603,07003,07008.250.999
31 ott 20223,07403,09803,02503,06103,061013.394.187
28 ott 20222,98703,08902,97203,06003,060015.226.308
27 ott 20222,88903,02502,84803,02503,025023.119.393
26 ott 20222,94202,95002,87602,89402,89409.927.015
25 ott 20222,92802,96202,87302,91602,916010.738.386
24 ott 20222,89002,92602,84802,90602,906011.382.644
21 ott 20222,84502,87102,82102,87002,87008.195.379
20 ott 20222,82502,87202,81502,86302,86307.172.778
19 ott 20222,84302,88202,82102,83702,83706.223.829
18 ott 20222,86302,89402,83502,83602,836012.028.125
17 ott 20222,80202,84802,79502,83902,83907.933.367
14 ott 20222,81002,84902,77102,78702,787011.413.835
13 ott 20222,70002,79802,67302,76602,766015.518.620
12 ott 20222,69902,69902,62102,68002,68006.143.673
11 ott 20222,67802,68702,58002,67802,678015.495.835
10 ott 20222,64102,73302,64102,71502,71508.850.217
07 ott 20222,64402,70002,63702,66502,66507.240.436
06 ott 20222,76002,77402,62102,65002,650017.588.400
05 ott 20222,81202,83102,72502,75202,752011.662.975
04 ott 20222,82902,87802,82302,84302,843012.238.944
03 ott 20222,66302,81402,63702,78302,783013.965.303
30 set 20222,66602,70602,64802,69402,69409.977.030
29 set 20222,69602,70002,61102,64602,64609.698.972
28 set 20222,69002,71302,64302,70402,704015.462.795
27 set 20222,81702,82802,72702,73202,732010.143.636
26 set 20222,75002,85502,74002,78002,780012.791.206
23 set 20222,91202,91602,76702,78702,787015.499.809
22 set 20222,81302,98902,81002,91602,916019.650.243
21 set 20222,78402,87702,75402,85902,859013.423.718
20 set 20222,87402,92302,80202,81702,817016.736.040
19 set 20222,88202,90202,79402,85902,859010.121.023
16 set 20222,82402,90402,79502,89002,890016.746.853
15 set 20222,82102,91502,80802,85902,859016.332.233
14 set 20222,71002,83802,70002,80702,807014.102.634
13 set 20222,77602,80302,70802,72102,721012.567.215
12 set 20222,72002,81202,71502,77002,770017.420.537
*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...