Italia markets open in 1 hour 13 minutes

BPER Banca SpA (BPE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,6100+0,0380 (+2,42%)
Alla chiusura: 05:39PM CEST
Periodo di tempo:
09 ago 2021 - 09 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
21 lug 20221,30001,34801,26501,31651,316527.345.290
20 lug 20221,41201,42551,34651,35901,359015.323.033
19 lug 20221,30701,39901,30301,39901,399013.809.802
18 lug 20221,30451,34251,29601,31001,310013.262.828
15 lug 20221,28251,31651,24501,29301,293017.202.562
14 lug 20221,34551,35201,28301,28501,285022.322.578
13 lug 20221,40601,40651,34151,36951,369523.571.242
12 lug 20221,43201,43351,35651,40601,406025.327.382
11 lug 20221,46001,47501,43651,44151,441528.287.727
08 lug 20221,48551,52001,46401,51001,51008.993.181
07 lug 20221,44851,49301,42951,49201,492032.512.909
06 lug 20221,46101,46801,41551,41851,418511.694.888
05 lug 20221,53101,53351,44101,44101,44109.709.894
04 lug 20221,53001,53001,46651,51801,51808.939.917
01 lug 20221,55151,59251,50801,51901,519012.145.795
30 giu 20221,61501,61501,52901,56751,567512.937.830
29 giu 20221,63651,65501,62551,63151,63158.416.788
28 giu 20221,66301,70101,65251,65601,656010.179.505
27 giu 20221,68851,71551,64201,65851,65857.548.964
24 giu 20221,63801,68401,62051,68401,68408.800.889
23 giu 20221,71851,72651,63101,63101,631013.185.392
22 giu 20221,68251,72701,67501,71351,71357.476.918
21 giu 20221,70951,76501,70951,71601,71609.592.174
20 giu 20221,68501,71301,66651,70801,70807.846.240
17 giu 20221,65901,72001,65001,67801,67809.840.960
16 giu 20221,71901,71901,63601,64701,647011.150.504
15 giu 20221,72001,75701,68801,72001,720017.550.707
14 giu 20221,67151,67601,57551,65501,655016.140.221
13 giu 20221,68951,69001,59701,64351,643522.728.381
10 giu 20221,93601,93801,67051,69901,699054.862.721
09 giu 20221,94001,99951,91751,95101,951019.223.741
08 giu 20221,91901,96651,90351,93901,939017.062.131
07 giu 20221,92151,92151,88301,88401,88407.874.890
06 giu 20221,88001,93301,86301,93101,931011.652.078
03 giu 20221,93601,94501,86101,86301,863010.004.678
02 giu 20221,92701,94401,91151,92851,92854.490.818
01 giu 20221,93501,97001,91201,91201,912011.298.195
31 mag 20221,88601,94301,88451,91651,916515.376.726
30 mag 20221,89951,90501,87001,88451,88455.579.538
27 mag 20221,89651,90101,87401,88501,88509.125.197
26 mag 20221,88501,91651,85551,89301,893012.939.493
25 mag 20221,84851,88501,83251,87001,870011.785.169
24 mag 20221,78951,84951,77601,81901,819012.798.787
23 mag 20221,73001,80001,72451,80001,80009.451.864
23 mag 20220.06 Dividendo
20 mag 20221,78001,79551,74651,74651,686510.902.766
19 mag 20221,75001,76901,69701,76801,70739.691.002
18 mag 20221,78601,78651,75251,75701,69667.147.408
17 mag 20221,74501,78601,74501,76551,704811.331.528
16 mag 20221,74001,74401,70551,72601,66675.487.048
13 mag 20221,75201,76901,73051,74201,682211.150.038
12 mag 20221,66801,74951,66601,74151,681715.416.755
11 mag 20221,66051,70001,63801,70001,641617.604.788
10 mag 20221,55201,69001,55001,64101,584636.098.121
09 mag 20221,52201,55901,51101,52151,469210.718.014
06 mag 20221,52601,57401,52101,53351,480813.137.524
05 mag 20221,58601,59301,52901,53151,478912.280.150
04 mag 20221,60201,60201,55351,55551,50218.614.109
03 mag 20221,58401,60851,57751,59451,53975.287.698
02 mag 20221,59151,60001,54801,57001,51617.201.091
29 apr 20221,59551,61151,57801,60501,54996.298.116
28 apr 20221,60401,61001,57101,58301,52868.216.518
27 apr 20221,58301,60251,54901,59351,53887.788.716
26 apr 20221,62001,64251,58201,58201,52779.777.319
25 apr 20221,59001,62201,58051,60051,54557.488.301
22 apr 20221,61601,64651,61151,61751,56198.329.426
21 apr 20221,64101,65851,62801,64101,584611.272.173
20 apr 20221,58351,64651,57301,63001,574014.662.292
19 apr 20221,57151,57851,54901,57451,52046.849.137
14 apr 20221,56001,57501,54901,56751,513610.190.980
13 apr 20221,55001,56301,52901,55151,49828.461.480
12 apr 20221,57001,59001,51651,54801,494814.656.410
11 apr 20221,60701,62551,58051,59901,544110.030.366
08 apr 20221,58501,60701,56751,60151,546517.690.305
07 apr 20221,54901,59251,52951,54051,487612.498.017
06 apr 20221,57901,59351,51151,53801,485213.661.859
05 apr 20221,60751,62901,57151,58001,52579.496.375
04 apr 20221,62301,63201,59051,60701,55187.523.556
01 apr 20221,59351,63201,58101,61651,561012.188.082
31 mar 20221,65301,65451,58201,58951,534913.391.212
30 mar 20221,66001,66601,62551,64151,585113.279.387
29 mar 20221,61301,68901,60401,67451,617019.752.846
28 mar 20221,57551,63001,57051,58151,527213.002.819
25 mar 20221,55501,56851,53051,56151,50799.500.662
24 mar 20221,57001,57901,54351,55101,49779.473.320
23 mar 20221,59851,60551,56151,56651,51279.458.071
22 mar 20221,57951,60001,57201,59051,535910.675.692
21 mar 20221,57501,60701,56751,57001,516110.551.960
*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...