Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,7050+0,1050 (+4,04%)
Alla chiusura: 05:38PM CEST
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20222,60402,72202,60402,70502,705016.541.221
11 ago 20222,56602,60002,56202,60002,60006.162.130
10 ago 20222,56502,58602,54202,55402,554012.310.998
09 ago 20222,59002,62802,57402,57402,57407.863.971
08 ago 20222,64602,68202,58602,59602,596010.857.549
05 ago 20222,60402,66502,56402,65602,656013.976.221
04 ago 20222,73402,76002,59502,61202,612026.148.425
03 ago 20222,60002,70002,55902,70002,700019.398.927
02 ago 20222,50202,59002,50202,57102,571011.465.684
01 ago 20222,51502,58302,49902,50702,507010.800.628
29 lug 20222,46002,53902,45102,51802,518010.969.020
28 lug 20222,43002,47002,40102,43202,43209.423.210
27 lug 20222,38702,42902,33902,40902,409012.716.890
26 lug 20222,41702,48302,34502,34502,34509.093.885
25 lug 20222,33002,44002,32402,42002,420021.728.356
22 lug 20222,34802,37202,32102,34602,346014.651.269
21 lug 20222,35002,43602,25302,35402,354041.171.697
20 lug 20222,52802,58102,42502,45302,453019.112.667
19 lug 20222,36702,51902,36702,51202,512015.684.564
18 lug 20222,33002,40902,33002,38902,389013.145.438
15 lug 20222,23302,34702,21002,31602,316015.701.961
14 lug 20222,34002,34102,24602,26802,268017.162.821
13 lug 20222,40802,43802,35802,39502,395011.123.493
12 lug 20222,47002,48702,35102,43902,439017.248.706
11 lug 20222,53802,56302,47402,50102,501015.480.745
08 lug 20222,57202,61902,54002,59202,592014.401.734
07 lug 20222,46902,61202,45402,59002,590016.259.298
06 lug 20222,51302,52502,40502,44002,440014.868.630
05 lug 20222,61002,62802,48102,48402,48409.541.207
04 lug 20222,65602,66902,54302,60302,60308.238.012
01 lug 20222,69802,75002,62602,65202,65208.952.435
30 giu 20222,75002,75502,65902,71602,716014.393.689
29 giu 20222,75102,84702,75102,80202,80209.322.595
28 giu 20222,79702,85102,78102,79602,79608.731.074
27 giu 20222,86302,88402,75702,79702,79708.694.982
24 giu 20222,80002,88502,77702,87302,87308.852.961
23 giu 20222,85402,88802,77102,78702,787012.550.071
22 giu 20222,84402,91102,81002,87102,87109.319.576
21 giu 20222,85502,96802,85202,88902,889012.767.016
20 giu 20222,71302,84602,69502,83002,83009.595.323
17 giu 20222,64302,84802,63702,71302,713029.090.579
16 giu 20222,70602,70602,60402,64502,645011.504.411
15 giu 20222,81002,81002,67002,71602,716022.111.778
14 giu 20222,63602,65502,52002,62602,626014.862.465
13 giu 20222,67102,67402,53802,59502,595019.331.344
10 giu 20223,07703,08302,72602,72902,729032.048.006
09 giu 20223,12903,20203,07003,10303,10309.661.307
08 giu 20223,13603,16403,10603,15003,15006.693.512
07 giu 20223,16603,18203,13103,17303,17304.851.707
06 giu 20223,18703,21203,17103,20203,20204.230.815
03 giu 20223,23503,24903,14403,15003,15005.935.723
02 giu 20223,22803,25903,20303,23003,23007.467.506
01 giu 20223,26003,28603,21103,21603,21609.654.982
31 mag 20223,22003,27503,22003,24603,246010.107.093
30 mag 20223,25003,26803,21403,24003,24007.949.382
27 mag 20223,22803,27203,19003,20203,202010.614.477
26 mag 20223,20003,24603,18003,22803,228010.192.581
25 mag 20223,20603,23903,15403,20503,205012.066.228
24 mag 20223,07203,24803,06003,14403,144017.687.686
23 mag 20223,00903,10803,00903,10803,108014.468.992
20 mag 20223,03703,05502,97802,98002,98009.694.148
19 mag 20222,92503,02002,89603,02003,02009.334.416
18 mag 20222,97303,02802,94602,95602,956010.946.670
17 mag 20222,91603,00302,91302,98002,980012.488.211
16 mag 20222,90902,91802,85902,89202,892010.393.586
13 mag 20222,96302,97402,89602,91502,91508.115.536
12 mag 20222,85102,95702,85102,93802,938011.439.440
11 mag 20222,85402,91702,81002,91602,916011.477.026
10 mag 20222,83502,91802,81502,81802,818013.393.346
09 mag 20222,85702,89602,79002,79002,790011.872.113
06 mag 20222,92002,97902,86402,88602,886015.341.758
05 mag 20223,00003,02902,90702,91602,916016.223.491
04 mag 20223,04503,05902,93102,93502,935013.277.435
03 mag 20222,99103,07902,98603,04903,049011.764.207
02 mag 20222,99203,02002,93402,97102,97108.484.707
29 apr 20223,06203,07402,99803,02703,027011.426.922
28 apr 20223,07403,09802,99603,04203,042012.162.065
27 apr 20223,02303,09702,96103,06903,069017.068.673
26 apr 20223,14403,16603,03003,03103,031016.101.278
25 apr 20223,02003,12503,00603,09003,090011.482.727
22 apr 20223,05103,13403,01803,07003,070018.692.596
21 apr 20223,08603,14703,04703,07103,071023.371.848
20 apr 20222,94303,07802,92403,04203,042023.972.577
19 apr 20222,95003,00002,87602,91202,912019.987.079
19 apr 20220.19 Dividendo
14 apr 20223,06903,07702,98503,06002,870027.096.329
13 apr 20223,00403,07802,95203,05602,866222.226.672
12 apr 20222,90903,01002,87302,95702,773423.930.997
11 apr 20223,02103,06102,82502,95602,772541.916.557
08 apr 20222,99903,19002,98603,01502,827868.595.218
07 apr 20222,72002,80702,70502,73502,565218.563.914
06 apr 20222,75102,80302,65102,71102,542726.830.139
05 apr 20222,75702,84002,74802,76502,593316.903.080
04 apr 20222,71602,80802,67302,77102,598914.811.406
01 apr 20222,70202,76902,67902,71302,544512.545.299
31 mar 20222,76202,78402,66202,69002,523019.011.448
30 mar 20222,84202,85802,74302,77702,604627.413.228
29 mar 20222,77002,88902,74702,87002,691820.286.904
28 mar 20222,74002,78402,70902,72602,556712.305.693
25 mar 20222,69002,73502,67802,71902,55028.109.646
*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...