Italia markets close in 1 hour 38 minutes

BPER Banca SpA (BPE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,9080-0,0070 (-0,37%)
Al 03:37PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 20221,90851,93201,90301,90801,90804.442.513
19 gen 20221,92601,94001,90951,91501,91509.006.569
18 gen 20221,93001,95201,90701,93601,93607.812.953
17 gen 20221,96501,96901,92451,93601,93607.073.488
14 gen 20221,94551,97351,94101,95501,955016.205.511
13 gen 20221,92501,97051,91851,96201,962018.346.585
12 gen 20221,94001,94001,89351,92801,928013.407.775
11 gen 20221,94001,96001,91501,93001,930016.580.326
10 gen 20221,91701,93951,90701,91601,916013.097.374
07 gen 20221,92001,93101,88851,90951,909516.579.820
06 gen 20221,89501,93951,87601,90951,909514.615.280
05 gen 20221,91901,93251,91151,92101,921015.854.000
04 gen 20221,90001,91251,87001,91051,910520.542.973
03 gen 20221,82151,89601,82051,88501,885023.276.713
30 dic 20211,82901,83051,80501,82301,823015.692.841
29 dic 20211,83001,85801,80601,82701,827016.558.093
28 dic 20211,79001,82551,79001,81301,813010.753.713
27 dic 20211,75751,79101,75101,79101,79105.860.353
23 dic 20211,78001,78601,75251,76201,76206.519.532
22 dic 20211,80001,80001,75801,77751,77757.755.515
21 dic 20211,75101,78751,74451,78751,78759.951.429
20 dic 20211,73201,76401,70851,73251,732513.182.760
17 dic 20211,77751,78601,73751,77601,776013.861.636
16 dic 20211,87501,88201,77901,77901,779016.726.459
15 dic 20211,82001,88551,81751,85801,858031.872.933
14 dic 20211,72501,77351,72501,75151,75159.948.268
13 dic 20211,74001,75901,72051,72501,72505.436.792
10 dic 20211,73401,75001,72401,73201,73206.012.936
09 dic 20211,74301,77201,72101,74501,745010.013.211
08 dic 20211,75601,77301,73201,73601,73608.215.452
07 dic 20211,76201,77201,75151,76651,76659.958.911
06 dic 20211,71251,75451,70351,75151,75155.558.021
03 dic 20211,72901,73251,68251,69801,69808.562.628
02 dic 20211,71151,73601,70351,71401,71407.739.135
01 dic 20211,69751,74201,69101,73051,73059.500.776
30 nov 20211,65101,70201,63351,68201,682012.144.145
29 nov 20211,73001,73401,67451,68351,683512.247.434
26 nov 20211,69801,72451,66101,69701,697020.662.709
25 nov 20211,80501,80501,77351,77351,77357.223.974
24 nov 20211,80201,81101,78001,79501,79508.943.011
23 nov 20211,80001,83001,78301,80351,803510.445.372
22 nov 20211,81001,81351,77851,80751,807510.624.564
19 nov 20211,85551,87201,77501,79651,796521.153.138
18 nov 20211,89101,89101,84501,84701,847013.879.754
17 nov 20211,90251,91401,89001,89451,89455.175.634
16 nov 20211,92601,93901,90051,90101,90106.687.899
15 nov 20211,90401,92901,89651,92601,92606.679.474
12 nov 20211,92251,92301,90501,91101,91107.648.300
11 nov 20211,91001,92351,90201,92351,92356.171.435
10 nov 20211,92001,92551,89651,90951,909510.593.401
09 nov 20211,93201,94801,91201,91901,91909.299.910
08 nov 20211,94451,96451,92301,92451,924514.303.411
05 nov 20211,91201,95351,89501,93301,933013.873.466
04 nov 20211,92001,92701,87501,89201,892011.108.768
03 nov 20211,91451,91601,88851,91451,914510.757.863
02 nov 20211,88201,92701,87351,91751,917513.446.774
01 nov 20211,90701,92751,87751,88351,883519.702.907
29 ott 20212,01802,02401,87151,89451,894548.077.406
28 ott 20212,00902,03201,99402,02502,025011.807.368
27 ott 20212,04102,05002,00002,00202,002014.325.292
26 ott 20212,05302,06602,04202,05202,05209.882.305
25 ott 20212,06902,11202,04702,04702,047021.857.134
22 ott 20212,04802,06902,03302,05302,05309.184.971
21 ott 20212,06502,07602,03902,04802,048017.682.458
20 ott 20212,04502,08002,03502,07802,078017.182.874
19 ott 20212,06602,06902,04302,04902,049011.239.561
18 ott 20212,04002,06702,03202,06302,063013.886.470
15 ott 20212,06302,08202,03102,03102,031016.496.536
14 ott 20212,03902,07902,03202,06002,060014.747.120
13 ott 20212,05802,06002,02102,02402,024014.422.867
12 ott 20212,05002,06402,02602,05902,05909.724.426
11 ott 20212,06502,09302,05302,06702,067014.106.072
08 ott 20212,03102,07702,02902,06502,065021.359.925
07 ott 20212,03002,03902,00502,03302,033015.028.702
06 ott 20212,01902,02501,97502,01002,010025.399.617
05 ott 20211,96502,03201,96502,03202,032026.035.803
04 ott 20211,97851,99651,95301,96301,963010.530.712
01 ott 20211,90301,98401,89351,97951,979523.068.966
30 set 20211,94851,96451,91651,93301,933015.374.086
29 set 20211,90951,94801,87001,94351,943516.814.448
28 set 20211,90201,94851,89501,89501,895028.717.365
27 set 20211,84601,90451,84601,90451,904522.015.338
24 set 20211,77801,84151,77801,83401,834018.013.919
23 set 20211,77251,79001,76701,78951,78958.244.422
22 set 20211,73001,76501,72101,76501,765010.340.411
21 set 20211,69901,73401,69551,71501,71509.816.087
20 set 20211,77701,77701,69301,69301,693022.437.788
17 set 20211,81701,82451,78701,78851,788511.558.010
16 set 20211,82251,82801,80251,81001,81009.506.081
15 set 20211,82301,83601,80351,81151,81159.060.833
14 set 20211,82501,84201,81051,82201,82205.895.676
13 set 20211,81051,83151,80101,83151,83157.051.407
10 set 20211,81901,84601,80401,80451,80457.824.251
09 set 20211,80101,82401,78551,81451,814510.170.440
08 set 20211,83601,84201,80601,81801,81807.539.829
07 set 20211,86901,88201,83551,84251,84259.915.182
06 set 20211,85751,87451,84801,86701,86707.466.668
03 set 20211,85201,86551,83751,84551,84557.477.341
02 set 20211,86001,87001,84501,85401,85407.298.420
01 set 20211,84951,87351,84301,85001,850012.194.334
*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...