Italia markets closed
FTSE MIB
25.892,18 -590,02 (-2,23%) Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,35 (-0,13%) Petrolio
69,20 -0,06 (-0,09%) Bitcoin EUR
25.830,79 +358,72 (+1,41%)
Banca Popolare di Sondrio S.p.A (BPSO.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:35PM CEST
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 3,9460 | 3,9700 | 3,7440 | 3,8040 | 3,8040 | 2.152.074 |
| 23 mar 2023 | 4,0200 | 4,0520 | 3,9320 | 3,9660 | 3,9660 | 900.844 |
| 22 mar 2023 | 4,1940 | 4,2120 | 4,0200 | 4,0460 | 4,0460 | 1.291.893 |
| 21 mar 2023 | 4,0140 | 4,2000 | 3,9960 | 4,1540 | 4,1540 | 1.248.368 |
| 20 mar 2023 | 3,7960 | 3,9800 | 3,6400 | 3,9600 | 3,9600 | 1.684.527 |
| 17 mar 2023 | 4,0000 | 4,0280 | 3,8020 | 3,8120 | 3,8120 | 1.446.946 |
| 16 mar 2023 | 4,0380 | 4,0880 | 3,9020 | 3,9540 | 3,9540 | 1.179.004 |
| 15 mar 2023 | 4,2320 | 4,2700 | 3,9160 | 3,9400 | 3,9400 | 1.646.290 |
| 14 mar 2023 | 4,2180 | 4,2740 | 4,0900 | 4,2080 | 4,2080 | 2.170.799 |
| 13 mar 2023 | 4,6680 | 4,6860 | 4,2020 | 4,2100 | 4,2100 | 3.356.596 |
| 10 mar 2023 | 4,7400 | 4,7500 | 4,6260 | 4,7100 | 4,7100 | 1.013.664 |
| 09 mar 2023 | 4,8480 | 4,8480 | 4,7640 | 4,8020 | 4,8020 | 678.421 |
| 08 mar 2023 | 4,7940 | 4,8780 | 4,7700 | 4,8280 | 4,8280 | 1.150.315 |
| 07 mar 2023 | 4,8920 | 4,9220 | 4,7820 | 4,7940 | 4,7940 | 1.146.563 |
| 06 mar 2023 | 4,8080 | 4,8960 | 4,8080 | 4,8920 | 4,8920 | 893.709 |
| 03 mar 2023 | 4,8000 | 4,8220 | 4,7700 | 4,7960 | 4,7960 | 567.427 |
| 02 mar 2023 | 4,7520 | 4,8220 | 4,7500 | 4,8020 | 4,8020 | 999.572 |
| 01 mar 2023 | 4,7740 | 4,8280 | 4,7540 | 4,7780 | 4,7780 | 1.053.962 |
| 28 feb 2023 | 4,7000 | 4,8400 | 4,6880 | 4,8040 | 4,8040 | 2.375.045 |
| 27 feb 2023 | 4,5700 | 4,7360 | 4,5280 | 4,6940 | 4,6940 | 2.141.820 |
| 24 feb 2023 | 4,5500 | 4,5920 | 4,5380 | 4,5520 | 4,5520 | 820.794 |
| 23 feb 2023 | 4,4500 | 4,5500 | 4,4480 | 4,5400 | 4,5400 | 1.843.079 |
| 22 feb 2023 | 4,4980 | 4,4980 | 4,4100 | 4,4540 | 4,4540 | 1.008.900 |
| 21 feb 2023 | 4,4500 | 4,5700 | 4,4500 | 4,4880 | 4,4880 | 1.244.829 |
| 20 feb 2023 | 4,4980 | 4,5000 | 4,4260 | 4,4320 | 4,4320 | 500.799 |
| 17 feb 2023 | 4,4040 | 4,5280 | 4,4040 | 4,4900 | 4,4900 | 960.767 |
| 16 feb 2023 | 4,4200 | 4,4540 | 4,4020 | 4,4440 | 4,4440 | 826.601 |
| 15 feb 2023 | 4,4900 | 4,5060 | 4,3860 | 4,4280 | 4,4280 | 1.243.313 |
| 14 feb 2023 | 4,5400 | 4,5400 | 4,4800 | 4,5120 | 4,5120 | 376.971 |
| 13 feb 2023 | 4,4500 | 4,5460 | 4,4280 | 4,5040 | 4,5040 | 627.153 |
| 10 feb 2023 | 4,5000 | 4,5440 | 4,4240 | 4,4640 | 4,4640 | 712.093 |
| 09 feb 2023 | 4,5040 | 4,5600 | 4,4760 | 4,4960 | 4,4960 | 961.519 |
| 08 feb 2023 | 4,5560 | 4,6220 | 4,4920 | 4,5380 | 4,5380 | 1.647.233 |
| 07 feb 2023 | 4,5700 | 4,6240 | 4,5000 | 4,5600 | 4,5600 | 996.922 |
| 06 feb 2023 | 4,4820 | 4,5600 | 4,4800 | 4,5600 | 4,5600 | 680.509 |
| 03 feb 2023 | 4,4600 | 4,5280 | 4,4080 | 4,5140 | 4,5140 | 1.197.132 |
| 02 feb 2023 | 4,6000 | 4,6360 | 4,4580 | 4,5040 | 4,5040 | 1.308.369 |
| 01 feb 2023 | 4,5020 | 4,6280 | 4,5020 | 4,5980 | 4,5980 | 1.867.321 |
| 31 gen 2023 | 4,3500 | 4,5200 | 4,3360 | 4,5060 | 4,5060 | 2.122.558 |
| 30 gen 2023 | 4,3400 | 4,3740 | 4,3140 | 4,3360 | 4,3360 | 816.007 |
| 27 gen 2023 | 4,3240 | 4,3660 | 4,3060 | 4,3580 | 4,3580 | 1.194.602 |
| 26 gen 2023 | 4,3000 | 4,3440 | 4,2580 | 4,3280 | 4,3280 | 1.000.026 |
| 25 gen 2023 | 4,2700 | 4,3000 | 4,2200 | 4,2900 | 4,2900 | 777.790 |
| 24 gen 2023 | 4,2280 | 4,3000 | 4,2160 | 4,2640 | 4,2640 | 1.001.434 |
| 23 gen 2023 | 4,1280 | 4,2360 | 4,0960 | 4,2360 | 4,2360 | 1.179.820 |
| 20 gen 2023 | 4,0900 | 4,1380 | 4,0660 | 4,1180 | 4,1180 | 553.441 |
| 19 gen 2023 | 4,0740 | 4,1160 | 4,0420 | 4,0620 | 4,0620 | 580.114 |
| 18 gen 2023 | 4,0700 | 4,1660 | 4,0520 | 4,0940 | 4,0940 | 1.238.569 |
| 17 gen 2023 | 4,0280 | 4,0800 | 4,0080 | 4,0800 | 4,0800 | 574.976 |
| 16 gen 2023 | 4,1160 | 4,1400 | 4,0200 | 4,0580 | 4,0580 | 653.775 |
| 13 gen 2023 | 4,0900 | 4,1280 | 4,0400 | 4,1160 | 4,1160 | 1.359.014 |
| 12 gen 2023 | 4,0280 | 4,0980 | 4,0280 | 4,0800 | 4,0800 | 965.079 |
| 11 gen 2023 | 4,0180 | 4,0700 | 4,0100 | 4,0280 | 4,0280 | 497.970 |
| 10 gen 2023 | 4,0300 | 4,0580 | 3,9980 | 4,0360 | 4,0360 | 471.886 |
| 09 gen 2023 | 4,0520 | 4,0800 | 4,0180 | 4,0220 | 4,0220 | 703.424 |
| 06 gen 2023 | 4,0220 | 4,0760 | 4,0160 | 4,0400 | 4,0400 | 366.316 |
| 05 gen 2023 | 3,9500 | 4,0460 | 3,9500 | 4,0220 | 4,0220 | 793.935 |
| 04 gen 2023 | 3,9100 | 4,0220 | 3,9100 | 3,9600 | 3,9600 | 821.163 |
| 03 gen 2023 | 3,8340 | 3,9300 | 3,8340 | 3,9140 | 3,9140 | 491.115 |
| 02 gen 2023 | 3,8100 | 3,8480 | 3,7960 | 3,8340 | 3,8340 | 147.549 |
| 30 dic 2022 | 3,8660 | 3,8700 | 3,7800 | 3,7800 | 3,7800 | 350.589 |
| 29 dic 2022 | 3,8600 | 3,8800 | 3,8400 | 3,8480 | 3,8480 | 299.193 |
| 28 dic 2022 | 3,8780 | 3,8980 | 3,8440 | 3,8680 | 3,8680 | 274.911 |
| 27 dic 2022 | 3,9420 | 3,9440 | 3,8700 | 3,8920 | 3,8920 | 246.299 |
| 23 dic 2022 | 3,9400 | 3,9580 | 3,9000 | 3,9120 | 3,9120 | 432.427 |
| 22 dic 2022 | 3,8980 | 3,9600 | 3,8860 | 3,9200 | 3,9200 | 619.607 |
| 21 dic 2022 | 3,8840 | 3,9200 | 3,8640 | 3,9100 | 3,9100 | 545.970 |
| 20 dic 2022 | 3,7940 | 3,9100 | 3,7940 | 3,9000 | 3,9000 | 922.467 |
| 19 dic 2022 | 3,8160 | 3,8640 | 3,8140 | 3,8340 | 3,8340 | 422.078 |
| 16 dic 2022 | 3,7620 | 3,8260 | 3,7260 | 3,8260 | 3,8260 | 1.202.509 |
| 15 dic 2022 | 3,8580 | 3,8580 | 3,7460 | 3,7460 | 3,7460 | 530.625 |
| 14 dic 2022 | 3,8760 | 3,8760 | 3,8220 | 3,8700 | 3,8700 | 353.889 |
| 13 dic 2022 | 3,7720 | 3,8680 | 3,7720 | 3,8660 | 3,8660 | 668.865 |
| 12 dic 2022 | 3,7940 | 3,8360 | 3,7500 | 3,7800 | 3,7800 | 634.137 |
| 09 dic 2022 | 3,8000 | 3,8160 | 3,7260 | 3,8160 | 3,8160 | 318.796 |
| 08 dic 2022 | 3,7780 | 3,8160 | 3,7700 | 3,8080 | 3,8080 | 139.022 |
| 07 dic 2022 | 3,8120 | 3,8480 | 3,7820 | 3,7880 | 3,7880 | 390.642 |
| 06 dic 2022 | 3,7740 | 3,8300 | 3,7540 | 3,8200 | 3,8200 | 497.748 |
| 05 dic 2022 | 3,7580 | 3,8200 | 3,7520 | 3,7960 | 3,7960 | 643.829 |
| 02 dic 2022 | 3,7720 | 3,8080 | 3,7500 | 3,7840 | 3,7840 | 422.094 |
| 01 dic 2022 | 3,8520 | 3,8560 | 3,7720 | 3,7940 | 3,7940 | 421.426 |
| 30 nov 2022 | 3,8920 | 3,9100 | 3,8280 | 3,8440 | 3,8440 | 733.923 |
| 29 nov 2022 | 3,8640 | 3,9000 | 3,8420 | 3,9000 | 3,9000 | 379.872 |
| 28 nov 2022 | 3,8660 | 3,9220 | 3,8460 | 3,8700 | 3,8700 | 871.129 |
| 25 nov 2022 | 3,8600 | 3,9040 | 3,8360 | 3,9000 | 3,9000 | 580.506 |
| 24 nov 2022 | 3,8660 | 3,9300 | 3,8260 | 3,8520 | 3,8520 | 888.113 |
| 23 nov 2022 | 3,8240 | 3,8980 | 3,8040 | 3,8920 | 3,8920 | 688.231 |
| 22 nov 2022 | 3,8280 | 3,8460 | 3,8120 | 3,8360 | 3,8360 | 322.617 |
| 21 nov 2022 | 3,8000 | 3,8520 | 3,8000 | 3,8260 | 3,8260 | 411.040 |
| 18 nov 2022 | 3,7540 | 3,8240 | 3,7500 | 3,8200 | 3,8200 | 553.680 |
| 17 nov 2022 | 3,7520 | 3,7860 | 3,7220 | 3,7580 | 3,7580 | 300.650 |
| 16 nov 2022 | 3,7640 | 3,7760 | 3,7060 | 3,7520 | 3,7520 | 501.360 |
| 15 nov 2022 | 3,7000 | 3,9200 | 3,6660 | 3,7520 | 3,7520 | 3.078.924 |
| 14 nov 2022 | 3,5860 | 3,6600 | 3,5620 | 3,5940 | 3,5940 | 679.561 |
| 11 nov 2022 | 3,5960 | 3,6060 | 3,5400 | 3,5560 | 3,5560 | 418.365 |
| 10 nov 2022 | 3,5200 | 3,5960 | 3,5060 | 3,5660 | 3,5660 | 691.985 |
| 09 nov 2022 | 3,5960 | 3,6300 | 3,4660 | 3,5100 | 3,5100 | 729.222 |
| 08 nov 2022 | 3,8000 | 3,8640 | 3,3700 | 3,5400 | 3,5400 | 3.377.627 |
| 07 nov 2022 | 3,7240 | 3,8240 | 3,7180 | 3,8240 | 3,8240 | 694.623 |
| 04 nov 2022 | 3,7640 | 3,7700 | 3,7000 | 3,7560 | 3,7560 | 747.673 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
