Italia markets close in 8 hours 24 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,4290+0,0470 (+1,97%)
Al 5:35PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mag 20212,40402,42902,38702,42902,42907.871.880
04 mag 20212,43102,45202,37502,38202,382013.972.606
03 mag 20212,37102,41702,35902,41402,41409.487.332
30 apr 20212,38402,39702,36302,37002,37005.873.340
29 apr 20212,40002,40502,35902,38402,384011.431.174
28 apr 20212,34602,40802,32602,39302,393016.489.862
27 apr 20212,30202,33102,27202,32902,32909.723.568
26 apr 20212,25602,31002,23202,30502,305011.609.579
23 apr 20212,23402,27602,22402,25902,25906.243.392
22 apr 20212,24002,26902,20802,24502,245010.973.430
21 apr 20212,27002,28002,19602,22602,226012.600.805
20 apr 20212,37502,38202,25202,25302,253015.822.622
19 apr 20212,33002,38902,33002,38702,387011.603.037
19 apr 20210.06 Dividendo
16 apr 20212,33602,37802,32602,37802,318012.482.897
15 apr 20212,33702,36802,32502,32502,266314.032.842
14 apr 20212,36002,36202,31702,33402,275110.064.528
13 apr 20212,36002,37902,33702,36002,30059.390.171
12 apr 20212,33602,37002,31002,35502,29567.686.927
09 apr 20212,35602,37602,31402,33502,276113.625.355
08 apr 20212,42402,42402,33802,36102,301416.937.138
07 apr 20212,42102,44102,39202,41302,352110.978.449
06 apr 20212,44302,46802,42502,43402,372610.547.107
01 apr 20212,44802,45802,43102,44202,380410.003.066
31 mar 20212,49602,50302,43102,43502,373618.771.946
30 mar 20212,46002,51602,45902,49702,434016.263.877
29 mar 20212,42302,47302,41502,44302,381411.611.590
26 mar 20212,45402,46602,42102,43402,37268.418.843
25 mar 20212,45702,46002,41402,44202,38049.044.868
24 mar 20212,40202,46602,38002,46102,398913.451.898
23 mar 20212,42602,43902,39802,42902,367714.588.699
22 mar 20212,41502,46602,40602,42902,367712.722.200
19 mar 20212,41002,46502,40002,42602,364822.901.610
18 mar 20212,47902,54502,44002,47002,407733.276.894
17 mar 20212,35102,47002,34902,44802,386232.896.430
16 mar 20212,29502,39502,29102,35802,298530.297.952
15 mar 20212,27502,30202,25302,27302,21569.668.242
12 mar 20212,28602,28902,25702,27102,21379.023.408
11 mar 20212,31302,32202,25302,27602,218620.971.249
10 mar 20212,32302,33902,29502,31402,255612.224.603
09 mar 20212,29302,33002,26502,32302,264420.757.450
08 mar 20212,23002,30602,22802,29302,235120.890.303
05 mar 20212,18202,24702,17202,20402,148416.816.563
04 mar 20212,19402,20702,17402,19002,134710.176.911
03 mar 20212,18502,23402,18002,21102,155216.935.145
02 mar 20212,13502,19102,13502,17002,115210.711.950
01 mar 20212,14002,17602,13402,15302,09879.055.229
26 feb 20212,13502,16602,11902,12402,070413.915.200
25 feb 20212,18002,20202,15102,16502,110419.399.149
24 feb 20212,13302,17302,12502,16002,105510.534.366
23 feb 20212,14702,15802,08102,14402,089917.309.809
22 feb 20212,15402,16002,12202,14302,088911.045.941
19 feb 20212,12602,17602,12202,16402,109412.808.570
18 feb 20212,14202,16702,11402,12602,072412.220.287
17 feb 20212,15002,17002,12602,13902,085012.475.669
16 feb 20212,18002,18702,12602,16002,105515.836.268
15 feb 20212,21702,21702,18502,18802,132813.383.770
12 feb 20212,18502,19402,14802,18502,129911.295.494
11 feb 20212,17302,19902,16102,18202,126910.871.162
10 feb 20212,18002,21902,15102,17302,118223.643.789
09 feb 20212,18002,18602,13002,17402,119121.264.056
08 feb 20212,06902,16402,06102,15502,100642.554.612
05 feb 20212,01602,09702,01502,03001,978830.851.951
04 feb 20211,92652,01201,90302,00901,958326.291.196
03 feb 20211,97001,98251,91201,92501,876429.693.540
02 feb 20211,82801,85851,82001,85551,808715.037.611
01 feb 20211,83151,84101,80801,81951,773611.029.494
29 gen 20211,82701,83951,79301,81251,766817.045.065
28 gen 20211,76651,85101,76151,84351,797015.443.541
27 gen 20211,82401,83251,77051,78501,740011.315.406
26 gen 20211,77701,81901,76951,80901,763411.813.751
25 gen 20211,83401,84601,77201,78101,736112.289.166
22 gen 20211,86501,86501,81101,82851,782414.234.357
21 gen 20211,89751,90601,87001,88151,83409.865.081
20 gen 20211,87351,90801,87351,89601,84829.363.190
19 gen 20211,89901,90401,86501,87151,824312.838.415
18 gen 20211,85901,89451,85401,88201,834513.338.945
15 gen 20211,89601,91151,86751,87801,830611.626.339
14 gen 20211,90001,91251,87751,89401,846212.589.040
13 gen 20211,91651,91801,88801,90551,857416.027.043
12 gen 20211,92601,95951,92601,92651,877911.785.346
11 gen 20211,93401,96001,90651,92051,872012.618.401
08 gen 20211,97001,99001,93601,94001,891120.264.085
07 gen 20211,91851,96551,89951,95551,906230.336.451
06 gen 20211,81451,91051,79151,89851,850632.387.587
05 gen 20211,78451,82901,78451,79651,751213.084.730
04 gen 20211,82001,82001,77901,79701,751711.523.017
30 dic 20201,81751,82451,80351,80801,76248.969.129
29 dic 20201,81001,82001,78901,81001,76437.753.155
28 dic 20201,83751,83751,80101,80651,76098.700.593
23 dic 20201,78451,80501,76551,80501,759513.023.752
22 dic 20201,74001,78651,74001,78601,740913.069.440
21 dic 20201,73951,76801,70301,73001,686321.500.233
18 dic 20201,80001,81551,78301,78301,738014.582.355
17 dic 20201,80351,82051,79701,80851,762910.150.614
16 dic 20201,82001,85751,79201,80101,755615.513.402
15 dic 20201,78451,82101,77851,81701,77128.649.548
14 dic 20201,79001,82501,78601,79101,745812.064.489
11 dic 20201,81001,82451,76851,77501,730215.182.688
10 dic 20201,84601,87001,80801,81251,766820.722.622
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...