BAMI.MI - Banco BPM S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 giu 2023 | 3,8530 | 3,8670 | 3,8060 | 3,8060 | 3,8060 | 3.207.192 |
| 08 giu 2023 | 3,8400 | 3,8770 | 3,8150 | 3,8600 | 3,8600 | 9.225.966 |
| 07 giu 2023 | 3,8680 | 3,8820 | 3,7850 | 3,8240 | 3,8240 | 6.277.724 |
| 06 giu 2023 | 3,7750 | 3,8540 | 3,7750 | 3,8430 | 3,8430 | 8.598.930 |
| 05 giu 2023 | 3,8600 | 3,8840 | 3,7560 | 3,7870 | 3,7870 | 7.763.506 |
| 02 giu 2023 | 3,7780 | 3,8510 | 3,7490 | 3,8410 | 3,8410 | 6.855.842 |
| 01 giu 2023 | 3,6950 | 3,7600 | 3,6780 | 3,7500 | 3,7500 | 6.875.033 |
| 31 mag 2023 | 3,6910 | 3,7550 | 3,6360 | 3,6580 | 3,6580 | 13.394.358 |
| 30 mag 2023 | 3,7730 | 3,7810 | 3,7050 | 3,7300 | 3,7300 | 8.521.969 |
| 29 mag 2023 | 3,8560 | 3,8630 | 3,7350 | 3,7710 | 3,7710 | 6.312.488 |
| 26 mag 2023 | 3,8440 | 3,8540 | 3,7130 | 3,8200 | 3,8200 | 9.143.857 |
| 25 mag 2023 | 3,8130 | 3,8270 | 3,7530 | 3,8230 | 3,8230 | 9.875.001 |
| 24 mag 2023 | 3,9270 | 3,9430 | 3,7430 | 3,8100 | 3,8100 | 14.092.685 |
| 23 mag 2023 | 3,9630 | 3,9830 | 3,9120 | 3,9630 | 3,9630 | 8.761.260 |
| 22 mag 2023 | 3,8820 | 4,0150 | 3,8820 | 3,9720 | 3,9720 | 11.103.619 |
| 19 mag 2023 | 3,9430 | 3,9490 | 3,8590 | 3,8990 | 3,8990 | 10.637.354 |
| 18 mag 2023 | 3,8900 | 4,0100 | 3,8890 | 3,9250 | 3,9250 | 15.033.714 |
| 17 mag 2023 | 3,8750 | 3,8890 | 3,8210 | 3,8710 | 3,8710 | 11.399.582 |
| 16 mag 2023 | 3,8970 | 3,9240 | 3,8530 | 3,9100 | 3,9100 | 10.362.231 |
| 15 mag 2023 | 3,9480 | 3,9480 | 3,8440 | 3,9180 | 3,9180 | 8.432.230 |
| 12 mag 2023 | 3,8690 | 3,9120 | 3,8480 | 3,9010 | 3,9010 | 8.322.956 |
| 11 mag 2023 | 3,9020 | 3,9390 | 3,7690 | 3,8400 | 3,8400 | 13.903.551 |
| 10 mag 2023 | 4,0350 | 4,0790 | 3,8820 | 3,8970 | 3,8970 | 20.709.926 |
| 09 mag 2023 | 3,9340 | 4,0480 | 3,8880 | 4,0480 | 4,0480 | 40.431.532 |
| 08 mag 2023 | 3,7500 | 3,7900 | 3,7200 | 3,7640 | 3,7640 | 11.315.801 |
| 05 mag 2023 | 3,5940 | 3,7470 | 3,5670 | 3,7170 | 3,7170 | 14.624.081 |
| 04 mag 2023 | 3,6360 | 3,6520 | 3,5400 | 3,5750 | 3,5750 | 12.569.003 |
| 03 mag 2023 | 3,6630 | 3,7150 | 3,6480 | 3,6660 | 3,6660 | 11.741.825 |
| 02 mag 2023 | 3,7330 | 3,7480 | 3,5880 | 3,6070 | 3,6070 | 11.221.784 |
| 28 apr 2023 | 3,8540 | 3,8630 | 3,6540 | 3,6850 | 3,6850 | 17.604.114 |
| 27 apr 2023 | 3,7800 | 3,8470 | 3,7540 | 3,8450 | 3,8450 | 11.288.308 |
| 26 apr 2023 | 3,9250 | 3,9720 | 3,7320 | 3,7480 | 3,7480 | 26.083.046 |
| 25 apr 2023 | 4,0660 | 4,0700 | 3,9690 | 3,9690 | 3,9690 | 11.401.283 |
| 24 apr 2023 | 4,0300 | 4,1100 | 4,0130 | 4,0940 | 4,0940 | 15.433.123 |
| 21 apr 2023 | 4,0960 | 4,2830 | 4,0780 | 4,2350 | 4,2350 | 33.801.279 |
| 20 apr 2023 | 4,1060 | 4,1740 | 4,0610 | 4,0610 | 4,0610 | 15.585.419 |
| 19 apr 2023 | 4,0690 | 4,1250 | 4,0220 | 4,1030 | 4,1030 | 18.766.689 |
| 18 apr 2023 | 3,9470 | 4,0290 | 3,9230 | 4,0210 | 4,0210 | 17.022.328 |
| 17 apr 2023 | 3,9010 | 4,0110 | 3,8810 | 3,9400 | 3,9400 | 21.940.518 |
| 14 apr 2023 | 3,7300 | 3,8330 | 3,6960 | 3,8250 | 3,8250 | 16.447.402 |
| 13 apr 2023 | 3,7150 | 3,7320 | 3,6750 | 3,7010 | 3,7010 | 7.756.895 |
| 12 apr 2023 | 3,7190 | 3,7600 | 3,6960 | 3,7090 | 3,7090 | 9.236.870 |
| 11 apr 2023 | 3,7100 | 3,7550 | 3,6830 | 3,7070 | 3,7070 | 8.366.398 |
| 06 apr 2023 | 3,5960 | 3,6990 | 3,5950 | 3,6860 | 3,6860 | 7.642.490 |
| 05 apr 2023 | 3,6290 | 3,6420 | 3,5620 | 3,5960 | 3,5960 | 6.876.013 |
| 04 apr 2023 | 3,6030 | 3,6860 | 3,5940 | 3,6270 | 3,6270 | 8.352.775 |
| 03 apr 2023 | 3,6050 | 3,6690 | 3,5770 | 3,6010 | 3,6010 | 8.777.895 |
| 31 mar 2023 | 3,6700 | 3,6720 | 3,5630 | 3,6050 | 3,6050 | 10.098.730 |
| 30 mar 2023 | 3,6120 | 3,6940 | 3,5930 | 3,6550 | 3,6550 | 11.297.259 |
| 29 mar 2023 | 3,4900 | 3,6130 | 3,4740 | 3,6000 | 3,6000 | 15.097.839 |
| 28 mar 2023 | 3,4720 | 3,5050 | 3,4240 | 3,4710 | 3,4710 | 9.528.686 |
| 27 mar 2023 | 3,4730 | 3,4940 | 3,3730 | 3,4380 | 3,4380 | 8.638.581 |
| 24 mar 2023 | 3,5190 | 3,5190 | 3,3120 | 3,4030 | 3,4030 | 23.912.995 |
| 23 mar 2023 | 3,6300 | 3,6780 | 3,5460 | 3,5500 | 3,5500 | 12.958.969 |
| 22 mar 2023 | 3,7700 | 3,8100 | 3,6600 | 3,6600 | 3,6600 | 15.695.680 |
| 21 mar 2023 | 3,7400 | 3,8110 | 3,7120 | 3,7600 | 3,7600 | 14.778.786 |
| 20 mar 2023 | 3,4000 | 3,7570 | 3,3100 | 3,6680 | 3,6680 | 26.561.722 |
| 17 mar 2023 | 3,5540 | 3,6470 | 3,4710 | 3,5320 | 3,5320 | 39.093.127 |
| 16 mar 2023 | 3,6010 | 3,6230 | 3,4350 | 3,5400 | 3,5400 | 19.154.988 |
| 15 mar 2023 | 3,7680 | 3,7920 | 3,4900 | 3,4930 | 3,4930 | 21.314.634 |
| 14 mar 2023 | 3,6500 | 3,7760 | 3,5740 | 3,7610 | 3,7610 | 27.456.555 |
| 13 mar 2023 | 4,0000 | 4,0000 | 3,6100 | 3,6920 | 3,6920 | 35.778.726 |
| 10 mar 2023 | 4,0100 | 4,0410 | 3,9470 | 4,0170 | 4,0170 | 19.314.537 |
| 09 mar 2023 | 4,2280 | 4,2370 | 4,1320 | 4,1400 | 4,1400 | 11.166.445 |
| 08 mar 2023 | 4,1390 | 4,2570 | 4,1230 | 4,2210 | 4,2210 | 10.962.718 |
| 07 mar 2023 | 4,2270 | 4,2460 | 4,1620 | 4,1630 | 4,1630 | 9.359.134 |
| 06 mar 2023 | 4,1290 | 4,2080 | 4,1240 | 4,2080 | 4,2080 | 14.209.956 |
| 03 mar 2023 | 4,0810 | 4,1460 | 4,0690 | 4,1130 | 4,1130 | 11.478.860 |
| 02 mar 2023 | 4,0900 | 4,1140 | 4,0350 | 4,0690 | 4,0690 | 13.123.046 |
| 01 mar 2023 | 4,1300 | 4,2110 | 4,1140 | 4,1260 | 4,1260 | 14.923.877 |
| 28 feb 2023 | 4,0800 | 4,2060 | 4,0470 | 4,1250 | 4,1250 | 21.177.970 |
| 27 feb 2023 | 4,0280 | 4,1260 | 4,0100 | 4,0840 | 4,0840 | 9.649.013 |
| 24 feb 2023 | 4,0750 | 4,0760 | 3,9920 | 3,9920 | 3,9920 | 7.051.654 |
| 23 feb 2023 | 3,9750 | 4,0770 | 3,9350 | 4,0680 | 4,0680 | 9.940.220 |
| 22 feb 2023 | 4,0000 | 4,0510 | 3,9250 | 3,9720 | 3,9720 | 14.429.666 |
| 21 feb 2023 | 4,1180 | 4,1310 | 4,0240 | 4,0500 | 4,0500 | 17.932.305 |
| 20 feb 2023 | 4,2250 | 4,2350 | 4,0950 | 4,1030 | 4,1030 | 12.416.608 |
| 17 feb 2023 | 4,2030 | 4,2730 | 4,1740 | 4,2070 | 4,2070 | 16.584.546 |
| 16 feb 2023 | 4,1160 | 4,1700 | 4,0870 | 4,1700 | 4,1700 | 8.153.252 |
| 15 feb 2023 | 4,1290 | 4,1440 | 4,0590 | 4,1000 | 4,1000 | 10.510.309 |
| 14 feb 2023 | 4,1700 | 4,1760 | 4,1170 | 4,1350 | 4,1350 | 5.614.315 |
| 13 feb 2023 | 4,1600 | 4,1940 | 4,1330 | 4,1600 | 4,1600 | 11.267.272 |
| 10 feb 2023 | 4,2000 | 4,2540 | 4,1420 | 4,1530 | 4,1530 | 10.851.957 |
| 09 feb 2023 | 4,2380 | 4,2660 | 4,1830 | 4,2040 | 4,2040 | 16.576.127 |
| 08 feb 2023 | 4,3450 | 4,3500 | 4,1310 | 4,2090 | 4,2090 | 36.607.657 |
| 07 feb 2023 | 4,2400 | 4,3150 | 4,1870 | 4,2950 | 4,2950 | 18.243.756 |
| 06 feb 2023 | 4,0950 | 4,2150 | 4,0760 | 4,2150 | 4,2150 | 13.396.158 |
| 03 feb 2023 | 4,1060 | 4,1400 | 4,0220 | 4,1030 | 4,1030 | 12.884.554 |
| 02 feb 2023 | 4,1700 | 4,2250 | 4,0410 | 4,1030 | 4,1030 | 17.466.591 |
| 01 feb 2023 | 4,0950 | 4,2080 | 4,0900 | 4,1750 | 4,1750 | 16.895.053 |
| 31 gen 2023 | 4,0930 | 4,1470 | 4,0500 | 4,1270 | 4,1270 | 14.665.627 |
| 30 gen 2023 | 4,0200 | 4,0600 | 3,9980 | 4,0200 | 4,0200 | 9.800.152 |
| 27 gen 2023 | 4,0300 | 4,0790 | 4,0010 | 4,0350 | 4,0350 | 12.439.539 |
| 26 gen 2023 | 3,9400 | 4,0450 | 3,9340 | 4,0080 | 4,0080 | 18.108.171 |
| 25 gen 2023 | 3,9100 | 3,9480 | 3,8730 | 3,9260 | 3,9260 | 8.733.024 |
| 24 gen 2023 | 3,8690 | 3,9140 | 3,8350 | 3,9090 | 3,9090 | 9.946.297 |
| 23 gen 2023 | 3,8200 | 3,8870 | 3,8200 | 3,8600 | 3,8600 | 6.433.771 |
| 20 gen 2023 | 3,8220 | 3,8480 | 3,7820 | 3,8200 | 3,8200 | 7.315.838 |
| 19 gen 2023 | 3,8000 | 3,8750 | 3,7670 | 3,7820 | 3,7820 | 35.039.680 |
| 18 gen 2023 | 3,8000 | 3,8660 | 3,8000 | 3,8270 | 3,8270 | 10.009.635 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.