Italia markets open in 5 hours 56 minutes

Banco BPM Società per Azioni (BAMI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,8815-0,0080 (-0,42%)
Alla chiusura: 5:41PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 20201,90001,90501,83951,88151,881529.409.975
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
31 ago 20201,43551,45451,41201,41201,412015.198.931
28 ago 20201,44401,45451,42201,43451,434519.124.345
27 ago 20201,42001,44101,39651,42751,427516.025.285
26 ago 20201,43601,45001,42101,42301,423015.218.119
25 ago 20201,45001,47251,43651,43801,438029.000.540
24 ago 20201,43001,44001,40401,43801,438022.022.108
21 ago 20201,41001,41901,39051,41001,410018.369.424
20 ago 20201,41801,42551,40151,40901,409015.512.475
19 ago 20201,40001,44301,39601,44101,441019.083.204
18 ago 20201,37501,42251,36551,40151,401518.122.794
17 ago 20201,42001,43451,38601,38951,389515.124.311
14 ago 20201,42501,42901,37351,42401,424031.303.859
13 ago 20201,38801,46401,38501,43601,436039.052.116
12 ago 20201,39751,41601,38301,38651,386522.951.335
11 ago 20201,32801,41201,32751,39751,397544.739.854
10 ago 20201,28251,31651,27601,30701,307017.237.672
07 ago 20201,31001,31001,23801,27201,272028.804.891
06 ago 20201,31701,33701,27851,29601,296017.914.570
05 ago 20201,32001,33401,29751,32451,324519.862.347
04 ago 20201,25501,30951,25401,30401,304022.952.556
03 ago 20201,26701,27451,22901,24801,248023.042.397
31 lug 20201,28151,29501,26951,27101,271017.352.190
30 lug 20201,34701,35601,26001,27601,276026.595.791
29 lug 20201,38751,39251,32851,34801,348017.304.887
28 lug 20201,37701,39201,36251,38101,381016.362.805
27 lug 20201,42101,42101,36001,37201,372022.860.932
24 lug 20201,41801,44201,41051,42601,426024.692.940
23 lug 20201,48001,48401,42151,42801,428022.539.074
22 lug 20201,49001,51851,46701,47501,475030.364.022
21 lug 20201,53401,56601,47701,48151,481556.755.259
20 lug 2020------
17 lug 20201,40001,40801,37201,39801,398017.528.438
16 lug 20201,38251,41301,38101,40051,400521.375.862
15 lug 20201,37751,40201,35801,39001,390026.450.735
14 lug 20201,34201,39351,34001,36701,367026.499.602
13 lug 20201,36051,36751,32301,35401,354018.453.546
10 lug 20201,30001,33351,29851,33351,333518.665.227
09 lug 20201,37301,37701,30701,30851,308520.746.618
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...