Italia markets closed

BPER Banca SpA (BPE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9525+0,0095 (+0,49%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 20221,94401,95401,91251,95251,95258.834.062
08 dic 20221,94301,95951,92701,94301,94304.678.057
07 dic 20221,94101,95401,91451,93751,93759.354.635
06 dic 20221,92901,95251,91201,92751,92757.571.702
05 dic 20221,92701,95801,92301,92901,92904.861.524
02 dic 20221,94851,94851,90801,93951,939512.844.554
01 dic 20221,98001,98451,93601,94901,949013.881.568
30 nov 20221,97301,98001,94951,97201,972010.642.817
29 nov 20221,96001,97451,93601,96001,96009.016.841
28 nov 20221,95551,97351,95051,95151,95158.853.782
25 nov 20221,96651,98301,95001,96951,969513.670.864
24 nov 20221,94751,95951,93151,95651,956511.099.436
23 nov 20221,91701,95401,89201,94051,940513.663.864
22 nov 20221,92151,93151,90801,91901,919010.655.495
21 nov 20221,89951,94951,89201,91451,914515.859.772
18 nov 20221,89201,93001,87701,90951,909517.123.229
17 nov 20221,88001,90451,85851,88251,882513.893.537
16 nov 20221,85401,87901,84251,87601,876015.033.754
15 nov 20221,86001,88151,85001,87001,870017.256.299
14 nov 20221,85001,88301,84151,84501,845010.952.445
11 nov 20221,89501,89851,85251,85251,852514.846.963
10 nov 20221,82801,91551,82001,87851,878536.299.448
09 nov 20221,90901,91851,83051,84001,840027.336.239
08 nov 20222,01002,01101,87001,89251,892564.421.252
07 nov 20222,00002,05001,98302,05002,050019.736.717
04 nov 20221,94352,01701,90102,01302,013027.105.879
03 nov 20221,91001,94601,89351,92751,927511.257.357
02 nov 20221,89501,92951,89151,92601,926013.577.673
01 nov 20221,89001,91451,88301,89501,895011.080.749
31 ott 20221,85001,88001,84351,87251,87259.900.012
28 ott 20221,81651,85851,81551,84501,845011.045.721
27 ott 20221,77601,83701,74651,83301,833014.608.211
26 ott 20221,78801,80451,77451,78251,78258.475.888
25 ott 20221,79651,81601,75651,78001,780011.955.545
24 ott 20221,75601,79901,75051,79101,791015.052.690
21 ott 20221,70851,75751,70851,74151,741512.271.795
20 ott 20221,70651,72901,69101,71851,71857.914.348
19 ott 20221,71651,73451,70451,71301,71308.225.409
18 ott 20221,70001,73301,69501,70051,700512.315.155
17 ott 20221,66101,69901,66051,68951,68958.750.578
14 ott 20221,65951,68851,64051,65401,654011.554.882
13 ott 20221,58501,63651,57251,62651,626510.142.572
12 ott 20221,60001,60701,55851,58701,58706.286.074
11 ott 20221,59951,60401,55151,59951,59959.922.104
10 ott 20221,58601,63101,58601,61901,61906.334.996
07 ott 20221,59601,63401,58501,60851,60857.247.020
06 ott 20221,66801,67001,58451,59801,598010.728.707
05 ott 20221,67201,68851,61401,64851,64858.901.825
04 ott 20221,64001,68501,63951,68001,680010.041.759
03 ott 20221,56801,62151,55101,61151,61158.782.090
30 set 20221,56301,58801,55051,58101,58108.298.701
29 set 20221,63051,63051,53551,55601,556012.576.635
28 set 20221,61601,62151,57851,60151,601512.732.452
27 set 20221,68501,70601,62651,62751,627512.866.737
26 set 20221,65001,71001,64001,66401,664011.709.153
23 set 20221,73001,74901,65901,66601,666022.388.976
22 set 20221,64401,75501,64201,73501,735027.261.625
21 set 20221,65001,68551,64451,67901,67909.180.607
20 set 20221,70051,72601,66551,66551,665513.895.158
19 set 20221,68001,70801,64451,69451,694511.194.723
16 set 20221,65651,70001,64701,68601,686013.480.227
15 set 20221,67301,71801,65451,67551,675516.271.311
14 set 20221,59501,67401,59501,66901,669016.576.438
13 set 20221,63951,64901,59851,60851,608513.938.417
12 set 20221,56351,64401,56351,62501,625021.907.669
09 set 20221,50951,56451,50401,54801,548015.154.910
08 set 20221,47451,51601,44001,50151,501514.250.077
07 set 20221,46851,46901,44451,45651,456510.521.129
06 set 20221,47501,49101,45501,47751,47756.658.988
05 set 20221,48901,48901,45201,47451,474512.418.733
02 set 20221,49001,52651,48701,52001,52008.689.427
01 set 20221,49001,49901,47101,48401,48407.303.870
31 ago 20221,51651,54451,48901,50501,505013.112.120
30 ago 20221,49051,53551,49001,50551,505518.922.552
29 ago 20221,47501,49151,46051,48051,48056.438.244
26 ago 20221,54001,54501,48001,48001,48008.905.783
25 ago 20221,56251,56951,51851,52951,52957.735.630
24 ago 20221,55201,56351,52351,55301,55309.284.845
23 ago 20221,52801,57601,52101,55351,553523.917.998
22 ago 20221,57401,57751,50601,53201,532012.562.793
19 ago 20221,62551,62801,56701,58501,585015.513.300
18 ago 20221,62951,65401,62051,63851,638510.859.054
17 ago 20221,66151,67801,62351,63101,631012.128.592
16 ago 20221,66001,66951,63451,64551,64559.813.976
12 ago 20221,63701,65901,61701,64351,643513.292.308
11 ago 20221,66201,69601,63401,63751,637519.795.317
10 ago 20221,61651,67251,61101,66001,660021.560.142
09 ago 20221,60851,67351,60851,62301,623042.273.554
08 ago 20221,57651,64501,55401,61001,610025.307.575
05 ago 20221,48501,60701,47551,57201,572064.689.264
04 ago 20221,44951,47001,42801,43301,433018.093.317
03 ago 20221,39651,44801,38601,44251,442517.912.748
02 ago 20221,36401,39351,35601,38701,387014.870.224
01 ago 20221,35001,41501,35001,36451,364515.133.479
29 lug 20221,33801,35551,31151,35001,350013.435.882
28 lug 20221,33001,34251,30201,32001,32009.751.716
27 lug 20221,30251,32501,28201,31701,317013.515.587
26 lug 20221,32451,33101,28951,29201,292014.904.760
25 lug 20221,29151,34351,29101,32901,32909.628.753
22 lug 20221,31501,32601,29451,29551,29558.741.342
*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...