Italia Markets close in 8 hrs 2 mins

BPER Banca SpA (BPE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,6130+0,0440 (+0,96%)
In data: 09:13AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20244,56904,62104,56204,61304,6130558.505
19 giu 20244,59204,61004,53704,56904,56907.908.894
18 giu 20244,49404,58504,45704,57904,579011.207.017
17 giu 20244,43504,46804,35104,44404,444010.269.285
14 giu 20244,53004,54704,26304,36104,361022.231.928
13 giu 20244,66004,67504,50704,54104,541012.809.910
12 giu 20244,69604,78704,66404,66704,667013.359.597
11 giu 20244,85604,87504,67104,67704,677013.184.751
10 giu 20244,90604,98004,82604,85204,852011.097.587
07 giu 20244,92004,95004,81904,91804,918010.443.048
06 giu 20244,81404,91904,68404,88904,889019.949.648
05 giu 20244,80004,83004,73004,76004,76009.455.549
04 giu 20244,91304,91304,69104,78404,784020.971.523
03 giu 20244,98405,01204,92104,94004,94009.534.172
31 mag 20244,98805,04004,90804,93104,931014.629.400
30 mag 20244,79004,98904,77004,94404,944019.258.821
29 mag 20244,87704,92404,76704,80504,805010.495.891
28 mag 20244,82804,95704,82104,90104,901012.726.274
27 mag 20244,85004,85004,78504,81204,81206.540.568
24 mag 20244,79704,83004,72404,82904,82907.590.013
23 mag 20244,81804,85704,72304,82304,823012.497.525
22 mag 20244,88004,88404,79204,79404,794010.563.648
21 mag 20244,90804,90804,77304,86304,863016.879.256
20 mag 20245,04205,12204,88704,88704,887026.360.396
17 mag 20245,20005,30805,16005,29405,294029.972.606
16 mag 20245,04805,20405,00405,17005,170027.105.785
15 mag 20245,04005,09004,95405,01205,012022.461.558
14 mag 20244,76304,99604,75704,99604,996031.906.188
13 mag 20244,74204,75804,67204,75804,758015.235.617
10 mag 20244,78004,81904,72204,74204,742017.454.198
09 mag 20244,65304,78704,54604,76004,760048.879.483
08 mag 20244,95005,01604,86404,90604,906013.417.449
07 mag 20244,87004,94504,83404,93404,934010.897.434
06 mag 20244,81504,84304,77404,84004,84006.784.833
03 mag 20244,96504,96504,73304,78604,786019.741.475
02 mag 20244,93604,97204,89704,93104,931015.236.947
30 apr 20244,81804,94804,79204,89104,891014.617.338
29 apr 20244,83704,86004,75004,81804,818011.583.636
26 apr 20244,75004,82304,72704,78404,784014.536.047
25 apr 20244,66004,74404,63504,72304,723011.416.641
24 apr 20244,70004,72104,61604,63404,634012.743.566
23 apr 20244,51004,67304,51004,66904,669015.796.813
22 apr 20244,44604,52404,39404,51404,514012.738.819
19 apr 20244,40004,45104,37004,41104,41109.682.323
18 apr 20244,34104,42504,33204,41604,416010.667.779
17 apr 20244,18504,35004,18304,32904,329010.904.665
16 apr 20244,20704,24204,17404,21204,212010.786.370
15 apr 20244,32504,33804,24504,26804,268010.350.899
12 apr 20244,30004,34104,24404,27404,274010.555.033
11 apr 20244,46804,46904,24004,27604,276015.562.413
10 apr 20244,39204,48904,32204,44904,449013.204.634
09 apr 20244,45004,47004,34604,37104,37108.827.597
08 apr 20244,39304,44504,37104,44504,44508.017.293
05 apr 20244,40004,40504,28904,39304,393013.403.698
04 apr 20244,47804,50604,44104,44104,441010.207.830
03 apr 20244,37904,49204,37904,47404,474013.815.187
02 apr 20244,35004,43504,33204,37004,370015.894.852
28 mar 20244,37304,38904,33604,38004,380012.270.423
27 mar 20244,44004,47704,34004,34004,340016.859.158
26 mar 20244,34304,48604,33104,44404,444016.716.958
25 mar 20244,23504,33204,20204,32204,322015.785.411
22 mar 20244,21504,25004,18804,23104,23108.216.335
21 mar 20244,30104,30504,17004,22604,226015.985.960
20 mar 20244,21704,27104,18304,25504,255015.113.564
19 mar 20244,12004,23904,10604,21404,214018.158.660
18 mar 20244,02004,10603,99704,09904,099015.572.242
15 mar 20243,97004,06603,96304,01904,019024.149.157
14 mar 20243,99004,00503,95103,96403,964010.605.450
13 mar 20244,00004,05903,97503,97503,975016.531.442
12 mar 20243,88304,02003,87503,99903,999027.314.901
11 mar 20243,77003,88103,69603,88103,881021.224.552
08 mar 20243,80003,81803,76303,80003,80009.226.725
07 mar 20243,84503,87303,71703,78803,788021.256.601
06 mar 20243,84303,85903,80603,83603,836012.552.610
05 mar 20243,80003,84303,78803,82803,828012.257.114
04 mar 20243,78603,81103,70403,80303,803013.008.041
01 mar 20243,73903,80903,73303,75503,755017.041.016
29 feb 20243,70003,73703,69003,70603,70609.759.291
28 feb 20243,74803,79103,70103,70903,709011.022.826
27 feb 20243,82503,85803,73203,75003,750027.274.022
26 feb 20243,70003,84803,69503,80103,801022.180.197
23 feb 20243,61503,69703,61203,68803,688020.018.831
22 feb 20243,59303,65703,57903,61003,610019.073.690
21 feb 20243,47603,58503,45003,56903,569021.627.945
20 feb 20243,49503,52103,43203,43403,434011.553.681
19 feb 20243,52603,56003,48703,51603,51608.934.042
16 feb 20243,51403,54303,47503,52403,524014.093.889
15 feb 20243,55603,56203,42503,47603,476021.475.819
14 feb 20243,56603,59703,52703,53003,530011.395.509
13 feb 20243,54003,61703,53103,57003,570035.654.267
12 feb 20243,53803,56503,47603,55303,553023.917.584
09 feb 20243,52603,55503,48503,51403,514019.512.594
08 feb 20243,55003,55903,40203,53003,530038.641.372
07 feb 20243,54603,54903,43203,53803,538022.529.146
06 feb 20243,49203,59303,45803,50203,502023.797.372
05 feb 20243,43403,53803,42803,47603,476023.145.368
02 feb 20243,36603,39303,27803,39303,393016.737.186
01 feb 20243,33903,38803,31403,32803,328018.444.094
31 gen 20243,33603,41903,32903,35503,355021.418.596
30 gen 20243,22803,32003,22603,32003,320011.320.305
*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...