Italia Markets open in 20 mins

BPER Banca SpA (BPE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3040+0,0610 (+2,72%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mar 2023------
29 mar 2023------
28 mar 20232,26002,27002,19302,24302,24309.937.713
27 mar 20232,26002,27902,19602,23602,23608.713.388
24 mar 20232,27602,27602,15202,21002,210020.842.645
23 mar 20232,33302,37902,30302,30302,30308.377.832
22 mar 20232,38002,41502,34502,34602,346010.528.735
21 mar 20232,30802,39402,30502,38002,380015.131.034
20 mar 20232,19002,29802,08102,26902,269031.776.089
17 mar 20232,31902,35302,19602,23702,237042.467.809
16 mar 20232,38302,39802,23502,30102,301020.797.039
15 mar 20232,48602,50602,29202,29602,296022.699.203
14 mar 20232,41402,49602,35802,47502,475023.847.356
13 mar 20232,68002,68002,39102,43502,435041.309.276
10 mar 20232,73002,74102,63402,69102,691027.251.293
09 mar 20232,83602,85902,78302,81702,817012.418.385
08 mar 20232,73002,84602,73002,82702,827017.092.550
07 mar 20232,75202,77602,73002,75702,757012.373.154
06 mar 20232,71002,77402,70602,75402,754017.177.471
03 mar 20232,68402,71502,67402,70102,70107.802.794
02 mar 20232,66502,68202,61102,67902,67909.129.440
01 mar 20232,69602,72802,65002,66302,66308.182.597
28 feb 20232,64902,72802,62602,68702,687011.760.910
27 feb 20232,59502,66402,59402,65302,65309.271.461
24 feb 20232,65102,65502,57202,57902,57908.254.882
23 feb 20232,62902,64002,58902,64002,64009.230.281
22 feb 20232,69802,71802,58102,61302,613017.212.579
21 feb 20232,74002,78002,67002,73302,733013.570.111
20 feb 20232,80402,81402,74702,74702,747011.259.429
17 feb 20232,70002,81402,68802,79202,792028.802.795
16 feb 20232,60102,67902,58202,67402,674015.779.085
15 feb 20232,59202,60802,56602,59302,593015.160.109
14 feb 20232,60102,61402,57002,59502,59509.411.667
13 feb 20232,56002,60902,54802,60802,60809.620.432
10 feb 20232,57102,61302,55302,55302,553012.663.985
09 feb 20232,55202,60502,46902,57102,571031.254.895
08 feb 20232,60602,62602,54102,54602,546015.236.664
07 feb 20232,54202,59302,52102,58202,582012.485.389
06 feb 20232,54402,56502,50702,54002,54009.990.600
03 feb 20232,51802,54802,46402,54002,540021.015.810
02 feb 20232,61602,63902,49602,52802,528018.818.848
01 feb 20232,52802,62602,52602,60002,600021.939.082
31 gen 20232,45602,52902,44502,51702,517020.218.573
30 gen 20232,44002,45002,41102,43002,43007.907.726
27 gen 20232,40002,43802,38902,43102,431011.563.852
26 gen 20232,35002,40502,34702,39402,394013.399.548
25 gen 20232,33902,34702,31402,34502,34509.640.990
24 gen 20232,31702,34102,28902,34002,340010.543.148
23 gen 20232,30002,31802,27502,30702,30707.829.523
20 gen 20232,26502,30502,26302,29302,293015.417.578
19 gen 20232,24802,28402,22502,25002,250015.315.893
18 gen 20232,18002,26702,17802,25202,252029.162.326
17 gen 20232,22502,26702,17002,18002,180020.043.716
16 gen 20232,19602,22702,18702,21402,214013.160.479
13 gen 20232,14002,19702,08002,19002,190018.973.974
12 gen 20232,11002,13702,10902,12102,12109.346.435
11 gen 20232,11902,13202,09602,10902,10907.528.239
10 gen 20232,09202,11002,07902,11002,11008.376.188
09 gen 20232,09002,12802,08402,09302,093012.011.887
06 gen 20232,03802,08302,03402,08302,083010.020.224
05 gen 20232,02802,04602,01702,03002,03008.298.027
04 gen 20231,99002,04401,98952,03702,037015.946.861
03 gen 20231,95101,99451,94901,98501,985012.934.244
02 gen 20231,92101,96451,92101,95951,95957.098.234
30 dic 20221,94001,94251,91401,91851,91855.425.365
29 dic 20221,92701,94551,91751,94051,94055.713.778
28 dic 20221,93151,95001,91901,93951,939510.391.345
27 dic 20221,96001,96751,93001,93501,93506.618.054
23 dic 20221,95601,96151,93551,94451,94454.543.629
22 dic 20221,96151,97351,94251,94601,94606.470.609
21 dic 20221,95401,97451,93701,96951,96959.000.021
20 dic 20221,85401,95551,85051,94901,949018.564.305
19 dic 20221,87051,88601,86101,86551,86559.278.877
16 dic 20221,88401,88601,85201,88001,880011.384.876
15 dic 20221,94101,94851,88151,88151,881511.644.472
14 dic 20221,97151,97751,94201,94951,94958.929.283
13 dic 20221,96901,98301,95501,96401,964013.010.673
12 dic 20221,94051,97401,93651,95201,95206.915.012
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
*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...