BPSO.MI - Banca Popolare di Sondrio S.C.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 giu 20183,4463,5503,4463,4923,492314.917
21 giu 20183,4323,4783,4023,4223,422757.558
20 giu 20183,5043,5303,4483,4543,454733.068
19 giu 20183,4303,5023,3943,4683,468698.550
18 giu 20183,4403,5183,4403,4743,474513.987
15 giu 20183,5183,5183,3883,4583,458879.110
14 giu 20183,4943,5443,4663,5163,516623.476
13 giu 20183,5203,6083,5063,5143,514813.191
12 giu 20183,5203,5763,4843,5523,552559.374
11 giu 20183,4703,5503,4483,5163,516757.693
08 giu 20183,4503,5203,3823,4183,418998.436
07 giu 20183,5123,5343,4503,4963,4961.417.212
06 giu 20183,5303,6043,4823,5423,5421.220.534
05 giu 20183,5563,6463,5223,5423,542730.012
04 giu 20183,6503,6503,5223,5703,570445.343
01 giu 20183,5163,7163,5163,6103,6102.018.703
31 mag 2018------
30 mag 20183,3403,4483,3143,4223,4221.498.136
29 mag 20183,3963,4603,3123,3683,3682.582.529
28 mag 20183,5583,6283,3883,4303,4301.574.905
25 mag 20183,6663,6683,5103,5703,5701.546.656
24 mag 20183,6743,7543,6503,6683,6681.690.815
23 mag 20183,5803,6903,5403,6803,6801.373.538
22 mag 20183,6003,6303,5603,5963,596895.161
21 mag 20183,6663,6843,5143,6103,6101.119.467
21 mag 20180.07 Dividendo
18 mag 20183,7903,8163,6123,6443,5742.909.562
17 mag 20183,8323,9003,7563,7883,7151.605.241
16 mag 20183,8983,9323,8003,8003,7271.268.894
15 mag 20183,8703,9603,8503,9243,8491.065.816
14 mag 20183,9203,9423,8323,8823,8071.101.918
11 mag 20183,8123,9583,8023,9083,8331.651.107
10 mag 20183,8783,9143,7903,8123,739931.410
09 mag 20183,7803,8843,7803,8543,780763.175
08 mag 20183,8863,9203,7483,7783,7051.212.345
07 mag 20183,8903,9283,8443,9143,839981.823
04 mag 20183,9984,0143,8563,9143,8392.462.915
03 mag 20183,9724,0303,9664,0123,9351.084.710
02 mag 20183,9083,9983,9043,9683,8921.338.870
30 apr 20183,9383,9783,9203,9203,845887.587
27 apr 20183,9203,9763,9103,9203,8451.347.276
26 apr 20183,9023,9723,9023,9203,8451.358.478
25 apr 20183,9103,9683,9063,9303,8551.008.629
24 apr 20183,8223,9503,8223,9403,8641.706.557
23 apr 20183,7903,8783,7823,8423,7681.679.587
20 apr 20183,7343,8303,7263,8103,7371.606.169
19 apr 20183,7443,8243,6363,7483,6762.906.493
18 apr 20183,5783,7903,5663,7623,6903.489.609
17 apr 20183,3383,6003,3303,5983,5293.034.121
16 apr 20183,3123,3583,2643,3343,270771.275
13 apr 20183,3023,3383,2863,3003,237669.993
12 apr 20183,2703,3203,2703,3043,241295.242
11 apr 20183,3303,3323,2743,2823,219359.231
10 apr 20183,3343,3343,2843,3203,256753.723
09 apr 20183,3103,3483,2923,3183,254550.411
06 apr 20183,2703,3163,2283,3163,252742.042
05 apr 20183,2463,2723,2403,2603,197462.740
04 apr 20183,2303,2343,1863,2243,162248.091
03 apr 20183,1903,2343,1843,2103,148409.386
29 mar 20183,2343,2503,1963,2183,156540.857
28 mar 20183,2043,2503,1803,2403,178323.949
27 mar 20183,2503,2763,2143,2243,162476.103
26 mar 20183,2463,2603,2023,2223,160597.147
23 mar 20183,2763,2763,2223,2323,170906.475
22 mar 20183,1983,3603,1903,2843,2212.393.291
21 mar 20183,1943,2103,1643,1823,121430.075
20 mar 20183,1883,2423,1883,1903,129304.546
19 mar 20183,2123,2383,1803,1923,131599.095
16 mar 20183,2243,2483,1923,2223,160985.128
15 mar 20183,1643,2103,1523,1963,135572.622
14 mar 20183,2523,2583,1443,1503,089679.575
13 mar 20183,2003,2683,2003,2643,201733.944
12 mar 20183,2343,2463,2003,2023,140431.726
09 mar 20183,2323,2683,2023,2283,166500.805
08 mar 20183,1843,2783,1843,2563,193656.527
07 mar 20183,1603,2283,1523,2043,142797.201
06 mar 20183,1403,2343,1403,1603,099871.284
05 mar 20183,1703,1823,1223,1303,070839.823
02 mar 20183,2583,2623,1703,1723,111739.680
01 mar 20183,3103,3223,2503,2703,207984.611
28 feb 20183,3203,3483,2803,3303,266791.222
27 feb 20183,3503,3683,3083,3283,264844.509
26 feb 20183,3203,3683,3183,3603,295891.932
23 feb 20183,3323,3323,2823,3283,264493.125
22 feb 20183,3203,3363,2623,3303,266748.301
21 feb 20183,2723,3503,2343,3203,256624.134
20 feb 20183,2503,3003,2443,2823,219668.157
19 feb 20183,3183,3183,2503,2503,188446.153
16 feb 20183,2063,3023,2063,3023,239555.810
15 feb 20183,2643,2863,1903,2203,158389.341
14 feb 20183,2163,2863,1863,2463,184773.425
13 feb 20183,1963,2383,1663,2283,166659.039
12 feb 20183,2103,2723,1903,1923,1311.295.987
09 feb 20183,1323,2323,1323,2103,1481.064.442
08 feb 20183,1603,2763,1603,1863,1251.374.307
07 feb 20183,1863,2023,1443,2023,140985.197
06 feb 20183,0663,2183,0103,1603,0992.296.352
05 feb 20183,1403,1663,0683,0843,025859.769
02 feb 20183,2143,2343,1523,1983,137800.672
01 feb 20183,2523,2803,1983,2283,166547.030
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità