Italia markets open in 1 hour 48 minutes
Dow Jones
40.861,71 +124,75 (+0,31%) Nasdaq
17.395,53 +369,65 (+2,17%) Nikkei 225
36.804,65 +1.184,88 (+3,33%) EUR/USD
1,1019 +0,0002 (+0,02%) Bitcoin EUR
52.792,05 +1.576,02 (+3,08%) XRP EUR
0,49 +0,00 (+0,61%)
BPER Banca SpA (BPE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
12 set 2023 - 12 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 set 2024 | 4,7730 | 4,8330 | 4,7180 | 4,7730 | 4,7730 | 8.038.106 |
| 10 set 2024 | 4,8250 | 4,8430 | 4,7010 | 4,7440 | 4,7440 | 9.943.597 |
| 09 set 2024 | 4,8340 | 4,9420 | 4,8150 | 4,8250 | 4,8250 | 10.370.780 |
| 06 set 2024 | 4,8800 | 4,9030 | 4,7700 | 4,8080 | 4,8080 | 11.850.080 |
| 05 set 2024 | 4,8490 | 4,9640 | 4,8280 | 4,9150 | 4,9150 | 7.934.993 |
| 04 set 2024 | 4,8010 | 4,9470 | 4,7870 | 4,8830 | 4,8830 | 7.362.986 |
| 03 set 2024 | 5,0480 | 5,0840 | 4,8550 | 4,9060 | 4,9060 | 12.532.025 |
| 02 set 2024 | 5,0800 | 5,1380 | 5,0260 | 5,0500 | 5,0500 | 9.040.453 |
| 30 ago 2024 | 4,9480 | 5,0860 | 4,9480 | 5,0600 | 5,0600 | 12.135.540 |
| 29 ago 2024 | 4,9600 | 4,9960 | 4,9320 | 4,9400 | 4,9400 | 5.833.417 |
| 28 ago 2024 | 4,9980 | 5,0080 | 4,9050 | 4,9600 | 4,9600 | 7.819.002 |
| 27 ago 2024 | 4,9450 | 4,9970 | 4,9210 | 4,9800 | 4,9800 | 5.390.469 |
| 26 ago 2024 | 4,9860 | 4,9980 | 4,9380 | 4,9500 | 4,9500 | 4.940.602 |
| 23 ago 2024 | 4,9580 | 5,0040 | 4,9410 | 4,9930 | 4,9930 | 5.264.499 |
| 22 ago 2024 | 4,9520 | 4,9670 | 4,8890 | 4,9320 | 4,9320 | 5.755.451 |
| 21 ago 2024 | 4,9300 | 4,9810 | 4,9070 | 4,9540 | 4,9540 | 5.538.984 |
| 20 ago 2024 | 5,0100 | 5,0400 | 4,9270 | 4,9370 | 4,9370 | 6.277.078 |
| 19 ago 2024 | 4,9700 | 5,0600 | 4,9680 | 5,0020 | 5,0020 | 7.846.937 |
| 16 ago 2024 | 4,8920 | 4,9540 | 4,8470 | 4,9480 | 4,9480 | 12.424.623 |
| 14 ago 2024 | 4,7700 | 4,8110 | 4,7510 | 4,7830 | 4,7830 | 7.116.637 |
| 13 ago 2024 | 4,7840 | 4,7860 | 4,6670 | 4,7060 | 4,7060 | 11.915.014 |
| 12 ago 2024 | 4,8160 | 4,8320 | 4,7580 | 4,7650 | 4,7650 | 6.648.829 |
| 09 ago 2024 | 4,8000 | 4,8480 | 4,7360 | 4,7780 | 4,7780 | 8.650.102 |
| 08 ago 2024 | 4,6700 | 4,7700 | 4,5660 | 4,7470 | 4,7470 | 11.157.631 |
| 07 ago 2024 | 4,7000 | 4,7880 | 4,5470 | 4,7250 | 4,7250 | 21.364.470 |
| 06 ago 2024 | 4,8800 | 4,8940 | 4,6280 | 4,6730 | 4,6730 | 19.080.555 |
| 05 ago 2024 | 4,5230 | 4,7910 | 4,4920 | 4,7570 | 4,7570 | 18.895.710 |
| 02 ago 2024 | 4,9850 | 5,0540 | 4,8680 | 4,8890 | 4,8890 | 17.266.265 |
| 01 ago 2024 | 5,3800 | 5,3960 | 5,1200 | 5,1240 | 5,1240 | 14.646.920 |
| 31 lug 2024 | 5,5200 | 5,5320 | 5,3620 | 5,4020 | 5,4020 | 11.154.057 |
| 30 lug 2024 | 5,3800 | 5,5180 | 5,3500 | 5,5000 | 5,5000 | 10.389.388 |
| 29 lug 2024 | 5,4460 | 5,4940 | 5,3540 | 5,3800 | 5,3800 | 8.112.187 |
| 26 lug 2024 | 5,4440 | 5,4640 | 5,3800 | 5,4220 | 5,4220 | 6.487.826 |
| 25 lug 2024 | 5,4240 | 5,4960 | 5,3740 | 5,4320 | 5,4320 | 11.318.871 |
| 24 lug 2024 | 5,4460 | 5,5080 | 5,3300 | 5,5060 | 5,5060 | 12.113.034 |
| 23 lug 2024 | 5,4800 | 5,5000 | 5,3880 | 5,4260 | 5,4260 | 12.466.852 |
| 22 lug 2024 | 5,3000 | 5,4460 | 5,3000 | 5,4460 | 5,4460 | 15.247.013 |
| 19 lug 2024 | 5,2420 | 5,2840 | 5,2000 | 5,2680 | 5,2680 | 7.855.876 |
| 18 lug 2024 | 5,2320 | 5,2880 | 5,2240 | 5,2520 | 5,2520 | 9.735.690 |
| 17 lug 2024 | 5,2100 | 5,2780 | 5,1880 | 5,2240 | 5,2240 | 9.747.666 |
| 16 lug 2024 | 5,1300 | 5,2300 | 5,0800 | 5,1960 | 5,1960 | 8.944.909 |
| 15 lug 2024 | 5,1300 | 5,1540 | 5,0520 | 5,1260 | 5,1260 | 10.905.684 |
| 12 lug 2024 | 5,2000 | 5,2220 | 5,1580 | 5,1760 | 5,1760 | 6.587.048 |
| 11 lug 2024 | 5,3080 | 5,3140 | 5,1880 | 5,2000 | 5,2000 | 12.070.874 |
| 10 lug 2024 | 5,2860 | 5,3140 | 5,2040 | 5,2720 | 5,2720 | 11.056.830 |
| 09 lug 2024 | 5,3100 | 5,3480 | 5,2120 | 5,2480 | 5,2480 | 19.990.341 |
| 08 lug 2024 | 5,1140 | 5,3960 | 5,0700 | 5,2940 | 5,2940 | 28.039.556 |
| 05 lug 2024 | 5,1600 | 5,1740 | 5,0340 | 5,0800 | 5,0800 | 10.562.853 |
| 04 lug 2024 | 5,1000 | 5,1700 | 5,0700 | 5,1460 | 5,1460 | 12.030.061 |
| 03 lug 2024 | 4,9410 | 5,1440 | 4,8920 | 5,0440 | 5,0440 | 29.993.469 |
| 02 lug 2024 | 4,9670 | 5,0240 | 4,8650 | 4,8690 | 4,8690 | 17.979.674 |
| 01 lug 2024 | 4,9000 | 4,9960 | 4,8920 | 4,9960 | 4,9960 | 28.142.037 |
| 28 giu 2024 | 4,8270 | 4,8340 | 4,6970 | 4,7210 | 4,7210 | 13.060.909 |
| 27 giu 2024 | 4,8440 | 4,9190 | 4,8000 | 4,8000 | 4,8000 | 12.969.271 |
| 26 giu 2024 | 4,8600 | 4,8860 | 4,7980 | 4,8570 | 4,8570 | 14.146.133 |
| 25 giu 2024 | 4,8470 | 4,9200 | 4,7900 | 4,8030 | 4,8030 | 12.163.687 |
| 24 giu 2024 | 4,6320 | 4,8300 | 4,6000 | 4,8220 | 4,8220 | 20.755.796 |
| 21 giu 2024 | 4,6250 | 4,6660 | 4,4890 | 4,5930 | 4,5930 | 23.329.070 |
| 20 giu 2024 | 4,5690 | 4,6540 | 4,5620 | 4,6500 | 4,6500 | 9.249.990 |
| 19 giu 2024 | 4,5920 | 4,6100 | 4,5370 | 4,5690 | 4,5690 | 7.908.894 |
| 18 giu 2024 | 4,4940 | 4,5850 | 4,4570 | 4,5790 | 4,5790 | 11.207.017 |
| 17 giu 2024 | 4,4350 | 4,4680 | 4,3510 | 4,4440 | 4,4440 | 10.269.285 |
| 14 giu 2024 | 4,5300 | 4,5470 | 4,2630 | 4,3610 | 4,3610 | 22.231.928 |
| 13 giu 2024 | 4,6600 | 4,6750 | 4,5070 | 4,5410 | 4,5410 | 12.809.910 |
| 12 giu 2024 | 4,6960 | 4,7870 | 4,6640 | 4,6670 | 4,6670 | 13.359.597 |
| 11 giu 2024 | 4,8560 | 4,8750 | 4,6710 | 4,6770 | 4,6770 | 13.184.751 |
| 10 giu 2024 | 4,9060 | 4,9800 | 4,8260 | 4,8520 | 4,8520 | 11.097.587 |
| 07 giu 2024 | 4,9200 | 4,9500 | 4,8190 | 4,9180 | 4,9180 | 10.443.048 |
| 06 giu 2024 | 4,8140 | 4,9190 | 4,6840 | 4,8890 | 4,8890 | 19.949.648 |
| 05 giu 2024 | 4,8000 | 4,8300 | 4,7300 | 4,7600 | 4,7600 | 9.455.549 |
| 04 giu 2024 | 4,9130 | 4,9130 | 4,6910 | 4,7840 | 4,7840 | 20.971.523 |
| 03 giu 2024 | 4,9840 | 5,0120 | 4,9210 | 4,9400 | 4,9400 | 9.534.172 |
| 31 mag 2024 | 4,9880 | 5,0400 | 4,9080 | 4,9310 | 4,9310 | 14.629.400 |
| 30 mag 2024 | 4,7900 | 4,9890 | 4,7700 | 4,9440 | 4,9440 | 19.258.821 |
| 29 mag 2024 | 4,8770 | 4,9240 | 4,7670 | 4,8050 | 4,8050 | 10.495.891 |
| 28 mag 2024 | 4,8280 | 4,9570 | 4,8210 | 4,9010 | 4,9010 | 12.726.274 |
| 27 mag 2024 | 4,8500 | 4,8500 | 4,7850 | 4,8120 | 4,8120 | 6.540.568 |
| 24 mag 2024 | 4,7970 | 4,8300 | 4,7240 | 4,8290 | 4,8290 | 7.590.013 |
| 23 mag 2024 | 4,8180 | 4,8570 | 4,7230 | 4,8230 | 4,8230 | 12.497.525 |
| 22 mag 2024 | 4,8800 | 4,8840 | 4,7920 | 4,7940 | 4,7940 | 10.563.648 |
| 21 mag 2024 | 4,9080 | 4,9080 | 4,7730 | 4,8630 | 4,8630 | 16.879.256 |
| 20 mag 2024 | 5,0420 | 5,1220 | 4,8870 | 4,8870 | 4,8870 | 26.360.396 |
| 20 mag 2024 | 0.3 Dividendo | |||||
| 17 mag 2024 | 5,2000 | 5,3080 | 5,1600 | 5,2940 | 4,9940 | 29.972.606 |
| 16 mag 2024 | 5,0480 | 5,2040 | 5,0040 | 5,1700 | 4,8770 | 27.105.785 |
| 15 mag 2024 | 5,0400 | 5,0900 | 4,9540 | 5,0120 | 4,7280 | 22.461.558 |
| 14 mag 2024 | 4,7630 | 4,9960 | 4,7570 | 4,9960 | 4,7129 | 31.906.188 |
| 13 mag 2024 | 4,7420 | 4,7580 | 4,6720 | 4,7580 | 4,4884 | 15.235.617 |
| 10 mag 2024 | 4,7800 | 4,8190 | 4,7220 | 4,7420 | 4,4733 | 17.454.198 |
| 09 mag 2024 | 4,6530 | 4,7870 | 4,5460 | 4,7600 | 4,4903 | 48.879.483 |
| 08 mag 2024 | 4,9500 | 5,0160 | 4,8640 | 4,9060 | 4,6280 | 13.417.449 |
| 07 mag 2024 | 4,8700 | 4,9450 | 4,8340 | 4,9340 | 4,6544 | 10.897.434 |
| 06 mag 2024 | 4,8150 | 4,8430 | 4,7740 | 4,8400 | 4,5657 | 6.784.833 |
| 03 mag 2024 | 4,9650 | 4,9650 | 4,7330 | 4,7860 | 4,5148 | 19.741.475 |
| 02 mag 2024 | 4,9360 | 4,9720 | 4,8970 | 4,9310 | 4,6516 | 15.236.947 |
| 30 apr 2024 | 4,8180 | 4,9480 | 4,7920 | 4,8910 | 4,6138 | 14.617.338 |
| 29 apr 2024 | 4,8370 | 4,8600 | 4,7500 | 4,8180 | 4,5450 | 11.583.636 |
| 26 apr 2024 | 4,7500 | 4,8230 | 4,7270 | 4,7840 | 4,5129 | 14.536.047 |
| 25 apr 2024 | 4,6600 | 4,7440 | 4,6350 | 4,7230 | 4,4554 | 11.416.641 |
| 24 apr 2024 | 4,7000 | 4,7210 | 4,6160 | 4,6340 | 4,3714 | 12.743.566 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.