Italia markets close in 3 hours 54 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,4260+0,1480 (+4,51%)
Al 01:19PM CEST. Mercato aperto.
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20223,30203,42803,29603,42603,4260297.778
11 ago 20223,29203,31803,27203,27803,2780214.762
10 ago 20223,28003,30003,25203,28803,2880225.929
09 ago 20223,33803,35203,28203,28203,2820141.280
08 ago 20223,36403,41803,32203,33003,3300362.577
05 ago 20223,30003,38003,30003,36203,3620506.147
04 ago 20223,28003,34603,28003,32803,3280356.780
03 ago 20223,21003,28603,21003,27603,2760342.210
02 ago 20223,21003,22803,14803,22003,2200466.789
01 ago 20223,25403,28403,20403,20403,2040443.937
29 lug 20223,18003,23803,18003,23603,2360436.275
28 lug 20223,11003,16203,11003,15203,1520265.360
27 lug 20223,10803,15003,08603,11403,1140190.874
26 lug 20223,16603,16603,08203,10003,1000285.774
25 lug 20223,17403,20003,14603,18203,1820238.037
22 lug 20223,14403,18603,12403,13603,1360246.794
21 lug 20223,11003,19403,04003,17603,1760653.853
20 lug 20223,31403,37403,20403,22003,2200589.098
19 lug 20223,15403,31403,13003,31403,3140470.328
18 lug 20223,13803,18603,11003,16803,1680664.589
15 lug 20223,04403,12003,03803,11403,1140558.218
14 lug 20223,22803,23403,06803,09603,0960630.895
13 lug 20223,31803,34803,21003,25203,2520404.817
12 lug 20223,35003,35003,23603,33003,3300411.796
11 lug 20223,36603,40803,32603,34803,3480232.678
08 lug 20223,27203,40003,27203,40003,4000399.352
07 lug 20223,24803,32203,23603,29203,2920261.842
06 lug 20223,21203,26803,18403,20403,2040369.195
05 lug 20223,28203,32803,18203,19603,1960352.607
04 lug 20223,32003,32603,23003,28203,2820330.884
01 lug 20223,25003,35803,23803,29603,2960377.010
30 giu 20223,38203,38203,21603,28603,2860705.995
29 giu 20223,41003,46003,34203,39803,39801.135.887
28 giu 20223,32403,37403,30803,32603,3260340.359
27 giu 20223,33403,43803,29003,31803,3180283.930
24 giu 20223,33003,36603,30003,36603,3660245.037
23 giu 20223,40803,40803,31003,32003,3200258.462
22 giu 20223,41803,43603,34203,42003,4200387.868
21 giu 20223,46803,47203,40603,43003,4300345.613
20 giu 20223,33603,42203,33603,40403,4040228.968
17 giu 20223,30003,43403,28403,32803,3280791.989
16 giu 20223,39403,39803,25403,27803,2780357.830
15 giu 20223,34803,44603,33803,37803,3780577.288
14 giu 20223,30003,31803,20203,23403,2340893.090
13 giu 20223,40203,40203,20603,24403,24401.061.429
10 giu 20223,63003,63003,40203,40203,40201.191.727
09 giu 20223,70803,72003,65203,65403,6540408.154
08 giu 20223,71203,73803,69203,70603,7060366.261
07 giu 20223,73803,74803,69203,73603,7360340.507
06 giu 20223,69803,77603,69803,74203,7420241.895
03 giu 20223,71403,74803,67803,69003,6900303.718
02 giu 20223,75403,78803,71003,71003,7100256.292
01 giu 20223,80203,84003,75203,75603,7560838.893
31 mag 20223,84003,88403,78803,78803,78801.186.945
30 mag 20223,89003,90603,83203,84003,8400478.377
27 mag 20223,87003,88803,80003,85603,8560732.929
26 mag 20223,85603,89403,82603,86603,8660533.742
25 mag 20223,82803,88203,80203,85603,8560594.220
24 mag 20223,73803,82803,70603,79003,7900961.292
23 mag 20223,56603,76003,53203,76003,76001.044.879
23 mag 20220.2 Dividendo
20 mag 20223,75003,77603,66403,66403,4640844.298
19 mag 20223,70603,71603,60403,71603,5132818.056
18 mag 20223,74003,76603,70203,72803,5245392.380
17 mag 20223,69403,78603,69403,75403,5491445.078
16 mag 20223,65003,68803,63203,67203,4716604.634
13 mag 20223,70003,72003,62403,68003,4791759.313
12 mag 20223,53403,68203,53403,65603,4564406.761
11 mag 20223,55003,63603,50203,62403,42621.061.622
10 mag 20223,48003,63803,48003,55003,3562763.450
09 mag 20223,59403,59403,49603,49603,3052833.628
06 mag 20223,67803,67803,55603,59203,3959960.023
05 mag 20223,70003,71403,63403,63403,4356869.614
04 mag 20223,76003,77003,63603,63603,4375973.357
03 mag 20223,80803,81803,74803,78803,5812933.424
02 mag 20223,78003,80603,68003,78203,5756452.717
29 apr 20223,82003,87603,78603,80203,5945597.600
28 apr 20223,85803,88403,76603,80003,5926443.155
27 apr 20223,79803,83803,71003,81403,6058688.277
26 apr 20223,87603,89803,77803,78603,5793438.696
25 apr 20223,82403,87803,78003,84603,6361553.406
22 apr 20223,83003,88403,82403,86403,6531400.985
21 apr 20223,83603,92203,82203,86403,6531700.496
20 apr 20223,76003,87203,76003,81003,60202.271.138
19 apr 20223,83603,83603,75003,76003,5548858.880
14 apr 20223,79003,83203,75403,83003,6209565.058
13 apr 20223,72003,78003,68003,78003,5737623.361
12 apr 20223,79403,80003,72003,74203,5377684.763
11 apr 20223,82003,87403,76403,83803,6285711.169
08 apr 20223,70603,93003,69203,82203,61343.116.683
07 apr 20223,65803,76403,63203,64603,4470786.023
06 apr 20223,76603,77003,58203,66003,46021.265.471
05 apr 20223,80203,82203,74403,77603,56991.123.241
04 apr 20223,75603,80603,71203,80203,5945365.296
01 apr 20223,71803,79403,71603,76803,5623560.704
31 mar 20223,80803,82603,69603,71803,51511.004.852
30 mar 20223,77203,84003,74003,81603,60771.242.743
29 mar 20223,68003,81203,67603,80803,60011.382.505
28 mar 20223,59803,69003,57803,64403,4451739.751
25 mar 20223,64803,64803,56403,56803,3732533.357
*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...