Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,8760-0,1000 (-2,01%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 set 2022 - 30 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20234,97005,00004,87604,87604,87601.931.229
28 set 20235,03005,07504,86204,97604,976069.041.105
27 set 20234,95004,97804,75204,90204,90201.384.395
26 set 20235,06505,08004,91604,93004,93001.338.153
25 set 20235,09005,19005,03005,08505,08501.714.879
22 set 20235,08005,20005,00505,12005,12002.690.839
21 set 20234,94605,11504,92405,08005,08002.726.290
20 set 20234,81005,01504,80404,99804,99803.515.737
19 set 20234,67604,83004,67604,80004,80001.572.286
18 set 20234,60004,71004,60004,68404,68401.252.235
15 set 20234,63204,65804,61204,63004,63001.416.383
14 set 20234,61004,66804,51604,63004,63001.302.638
13 set 20234,60004,62404,55204,61804,6180880.298
12 set 20234,47004,60004,46004,60004,60001.175.506
11 set 20234,48004,51004,45604,48804,4880737.176
08 set 20234,45804,51604,38604,48604,48601.250.358
07 set 20234,32604,46004,32004,43604,43601.637.122
06 set 20234,48404,65404,29604,33004,33005.440.735
05 set 20234,32004,33004,25004,26604,2660753.885
04 set 20234,37404,39604,32804,32804,3280486.060
01 set 20234,41004,42204,34004,34804,3480381.007
31 ago 20234,41004,44004,37004,38604,3860440.585
30 ago 20234,38004,46604,38004,41004,41001.117.592
29 ago 20234,30804,40804,30804,37004,37001.357.927
28 ago 20234,26404,30604,25004,27804,2780224.542
25 ago 20234,24604,32004,24604,26604,2660540.126
24 ago 20234,25804,27604,21604,23804,2380335.547
23 ago 20234,26004,26004,20404,24004,2400472.356
22 ago 20234,22404,27004,22204,23004,2300187.386
21 ago 20234,19004,28204,19004,23404,2340320.883
18 ago 20234,20804,22404,15804,19004,1900471.837
17 ago 20234,27004,27404,20804,23404,2340359.185
16 ago 20234,26804,31004,21204,29004,2900530.899
14 ago 20234,22004,30004,21804,30004,3000459.947
11 ago 20234,20004,24204,18204,23804,2380584.181
10 ago 20234,17004,24404,16204,19804,1980694.778
09 ago 20234,13804,20804,11004,15004,1500858.019
08 ago 20234,00004,10803,90404,05004,05002.984.838
07 ago 20234,26404,32404,23604,29604,2960502.519
04 ago 20234,28804,32804,26004,28804,2880608.447
03 ago 20234,29404,29604,09604,27604,27601.711.540
02 ago 20234,31004,32604,23004,31004,3100778.484
01 ago 20234,40004,41204,28004,36004,3600828.360
31 lug 20234,37004,42004,35004,39404,3940855.646
28 lug 20234,25004,34804,24804,34804,34801.525.548
27 lug 20234,26604,29804,22804,26204,2620868.762
26 lug 20234,19204,26604,19204,26204,26201.364.342
25 lug 20234,17004,18604,15004,18004,1800447.120
24 lug 20234,13004,17404,11804,16604,1660523.908
21 lug 20234,18604,20204,12804,15004,1500691.762
20 lug 20234,09004,20004,09004,18004,18001.525.418
19 lug 20234,07604,11804,05204,08404,0840979.743
18 lug 20234,03004,07604,00004,05804,0580532.104
17 lug 20233,95004,06203,94404,03204,0320859.753
14 lug 20233,91404,00403,91403,94603,9460904.075
13 lug 20233,92003,95003,90803,93003,9300480.996
12 lug 20233,86403,92003,85803,91603,9160905.322
11 lug 20233,80403,86003,80403,84203,8420348.527
10 lug 20233,84603,84603,79603,80203,8020493.764
07 lug 20233,81803,84003,78803,83403,8340344.954
06 lug 20233,78803,83403,77403,78003,7800552.362
05 lug 20233,78203,83203,75803,80403,8040610.725
04 lug 20233,85403,85403,78003,78203,7820601.922
03 lug 20233,80803,89003,80803,83003,8300565.350
30 giu 20233,80003,84803,79803,81603,8160603.582
29 giu 20233,80203,82603,77003,78203,7820642.601
28 giu 20233,83003,85603,74603,81603,81601.233.930
27 giu 20233,90403,92003,83403,88403,8840522.067
26 giu 20233,86403,88203,77403,84803,8480566.683
23 giu 20233,90603,91803,85603,88003,8800538.067
22 giu 20233,86803,96203,82403,92403,9240707.353
21 giu 20233,84003,92803,84003,89003,8900825.540
20 giu 20233,79203,84803,78803,84803,8480499.328
19 giu 20233,78003,83003,75203,79203,7920668.150
16 giu 20233,77603,77803,73603,77603,7760751.661
15 giu 20233,79003,80203,73603,74403,7440279.888
14 giu 20233,72003,80403,70003,78403,7840462.639
13 giu 20233,73003,73403,66403,70003,7000635.769
12 giu 20233,74003,75403,68403,71403,7140366.176
09 giu 20233,70203,74003,70003,72603,7260485.712
08 giu 20233,69803,74803,68203,71203,7120437.040
07 giu 20233,70803,72203,63203,69003,6900513.443
06 giu 20233,67403,72003,64203,69003,6900368.509
05 giu 20233,73403,73403,61403,67403,6740707.655
02 giu 20233,64603,71003,60603,70603,7060503.670
01 giu 20233,55003,64403,53803,60003,6000627.926
31 mag 20233,56003,60003,47003,50003,50002.251.094
30 mag 20233,67203,67203,57003,59803,5980904.017
29 mag 20233,72603,72603,62403,65803,6580487.001
26 mag 20233,69603,69603,60203,67803,6780928.073
25 mag 20233,66803,71003,65003,67003,6700926.100
24 mag 20233,79003,79003,66203,66203,6620858.858
23 mag 20233,83203,84003,79003,80003,8000787.790
22 mag 20233,91003,94003,79203,83203,83201.929.318
22 mag 20230.28 Dividendo
19 mag 20234,19204,19204,12404,17203,89201.025.003
18 mag 20234,12804,22004,12804,16803,8883367.870
17 mag 20234,11204,13804,09204,12403,8472619.449
16 mag 20234,18604,23204,15004,15403,8752353.767
15 mag 20234,17604,22604,15204,22603,9424522.769
*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...