Italia markets closed

Banca Popolare di Sondrio S.C.p.A. (BPSO.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,7700+0,0020 (+0,05%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 20223,76003,80603,75603,77003,7700435.639
19 gen 20223,81003,83203,76003,76803,7680902.385
18 gen 20223,92003,92003,82803,82803,8280714.641
17 gen 20223,96803,97603,92403,94803,9480928.254
14 gen 20223,93603,96003,91003,95603,95601.235.746
13 gen 20223,95003,96203,92003,95803,95801.557.690
12 gen 20223,86603,98603,86603,95003,95002.706.600
11 gen 20223,75203,84803,71203,83603,83601.337.475
10 gen 20223,80003,81003,71403,73403,7340749.557
07 gen 20223,85003,86203,77403,79003,7900692.171
06 gen 20223,82003,88803,78203,84003,8400979.191
05 gen 20223,85003,90803,83603,88403,88401.732.315
04 gen 20223,79403,84803,75203,84603,84601.794.065
03 gen 20223,71003,80603,69603,78803,78801.561.469
30 dic 20213,79003,79003,60203,69803,69801.982.589
29 dic 20213,76003,81403,64003,77803,77803.137.487
28 dic 20213,72003,76403,69203,72203,72201.224.018
27 dic 20213,68003,73003,68003,70803,7080900.490
23 dic 20213,69803,71403,68003,71003,7100651.146
22 dic 20213,65003,68803,62003,68403,6840769.637
21 dic 20213,63803,64003,58803,62403,6240497.893
20 dic 20213,55003,62403,52803,59203,5920586.889
17 dic 20213,67003,67003,58003,60203,60201.365.415
16 dic 20213,73003,74203,63003,65803,65801.301.414
15 dic 20213,58003,74003,58003,70803,70802.148.578
14 dic 20213,50003,57003,47803,56803,5680793.120
13 dic 20213,50803,56003,47603,48003,4800494.114
10 dic 20213,53003,57203,51003,51603,5160411.870
09 dic 20213,55203,61403,53403,54603,5460529.459
08 dic 20213,59003,60003,53403,54803,5480414.192
07 dic 20213,61003,61603,55603,59603,5960514.898
06 dic 20213,52003,59603,49003,58203,5820704.199
03 dic 20213,51603,52603,46403,48803,4880649.102
02 dic 20213,41003,51803,41003,49203,49201.122.384
01 dic 20213,44803,47203,41203,45603,45601.036.722
30 nov 20213,51203,51203,39203,42003,42002.279.267
29 nov 20213,55403,67203,52603,56203,56202.393.480
26 nov 20213,43003,48003,35003,37603,37601.594.214
25 nov 20213,62003,63803,53003,53603,5360796.292
24 nov 20213,47003,61003,47003,60003,60001.321.803
23 nov 20213,52603,53203,47003,47003,4700713.988
22 nov 20213,53003,55403,49803,53003,5300801.858
19 nov 20213,64203,64203,44003,52003,52001.964.196
18 nov 20213,61403,63403,58403,61803,6180772.784
17 nov 20213,66003,69603,60203,60203,6020986.790
16 nov 20213,69003,71203,63403,66203,66201.037.219
15 nov 20213,72003,73603,68403,69003,6900790.998
12 nov 20213,77603,78403,71403,72403,7240833.320
11 nov 20213,85003,85003,74003,76003,7600855.984
10 nov 20213,85803,88803,67403,81403,81403.021.876
09 nov 20213,96603,98603,82603,84603,84601.575.802
08 nov 20213,95604,05003,93203,99403,99401.870.814
05 nov 20213,89003,97403,87803,95603,95601.189.148
04 nov 20213,88003,90603,83603,88803,88801.621.556
03 nov 20213,86003,87203,80203,86003,8600564.761
02 nov 20213,79803,85603,76803,85403,8540701.875
01 nov 20213,78003,86203,77003,79803,7980490.717
29 ott 20213,84803,84803,73003,75603,7560674.742
28 ott 20213,82003,84203,76403,82803,8280785.475
27 ott 20213,96003,98203,79603,80803,80801.359.659
26 ott 20213,95003,98603,92403,96003,9600753.876
25 ott 20213,91804,02803,91003,95003,95002.355.021
22 ott 20213,83603,92003,83603,90803,9080845.315
21 ott 20213,88603,88603,83403,84803,8480555.872
20 ott 20213,88803,90003,82003,89803,8980889.262
19 ott 20213,88003,90403,86203,89003,8900564.732
18 ott 20213,84003,91803,83003,88003,8800638.589
15 ott 20213,80003,93003,79803,85403,85401.651.290
14 ott 20213,74003,81803,74003,78003,7800855.842
13 ott 20213,79603,81603,73203,73803,7380454.028
12 ott 20213,72003,82203,67603,79003,79001.690.314
11 ott 20213,71803,76803,70203,75003,7500457.248
08 ott 20213,78003,78003,70203,73803,7380583.531
07 ott 20213,81203,81203,75403,76003,7600413.625
06 ott 20213,82603,83403,72603,78603,7860685.836
05 ott 20213,68003,83003,68003,82203,8220968.091
04 ott 20213,71603,75003,67203,68203,6820665.465
01 ott 20213,64003,74403,62003,71403,7140670.245
30 set 20213,63003,70603,63003,68603,68601.074.167
29 set 20213,64403,68203,60803,62603,6260649.111
28 set 20213,71203,72803,64003,64003,6400721.441
27 set 20213,68003,72803,65403,70003,70001.199.324
24 set 20213,63603,70603,63603,67003,67001.159.742
23 set 20213,66203,69203,63003,66003,66001.384.127
22 set 20213,57203,66003,56003,64803,6480762.264
21 set 20213,54003,59203,52203,52803,5280652.749
20 set 20213,56003,56603,48403,52403,5240771.013
17 set 20213,69003,71803,60203,61203,61203.766.604
16 set 20213,60603,70203,60603,69003,69001.778.007
15 set 20213,65603,69403,60603,60603,60601.097.103
14 set 20213,72003,72403,64803,67403,67401.192.204
13 set 20213,71603,72003,66203,71203,7120743.078
10 set 20213,76003,76003,68403,69203,6920778.958
09 set 20213,70603,74803,64603,74803,7480750.021
08 set 20213,76403,76403,69603,70603,7060762.614
07 set 20213,86803,86803,78203,78203,7820587.954
06 set 20213,81403,86203,81203,85603,8560504.919
03 set 20213,90003,90003,81203,83003,8300862.084
02 set 20213,90803,94203,88003,90003,9000892.059
01 set 20213,86403,93003,84203,89603,89601.567.490
*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...