Italia markets close in 5 hours 47 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,8040+0,0200 (+0,53%)
Al 11:27AM CET. Mercato aperto.
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 20223,75803,82003,75203,80403,8040350.557
02 dic 20223,77203,80803,75003,78403,7840422.094
01 dic 20223,85203,85603,77203,79403,7940421.426
30 nov 20223,89203,91003,82803,84403,8440733.923
29 nov 20223,86403,90003,84203,90003,9000379.872
28 nov 20223,86603,92203,84603,87003,8700871.129
25 nov 20223,86003,90403,83603,90003,9000580.506
24 nov 20223,86603,93003,82603,85203,8520888.113
23 nov 20223,82403,89803,80403,89203,8920688.231
22 nov 20223,82803,84603,81203,83603,8360322.617
21 nov 20223,80003,85203,80003,82603,8260411.040
18 nov 20223,75403,82403,75003,82003,8200553.680
17 nov 20223,75203,78603,72203,75803,7580300.650
16 nov 20223,76403,77603,70603,75203,7520501.360
15 nov 20223,70003,92003,66603,75203,75203.078.924
14 nov 20223,58603,66003,56203,59403,5940679.561
11 nov 20223,59603,60603,54003,55603,5560418.365
10 nov 20223,52003,59603,50603,56603,5660691.985
09 nov 20223,59603,63003,46603,51003,5100729.222
08 nov 20223,80003,86403,37003,54003,54003.377.627
07 nov 20223,72403,82403,71803,82403,8240694.623
04 nov 20223,76403,77003,70003,75603,7560747.673
03 nov 20223,70003,75003,67403,75003,7500358.009
02 nov 20223,67003,74003,50003,73203,73201.623.541
01 nov 20223,66003,68803,62803,64203,6420257.858
31 ott 20223,64003,66203,61003,63003,6300287.766
28 ott 20223,61003,64603,56003,64003,6400575.358
27 ott 20223,58203,63003,51603,62003,6200475.692
26 ott 20223,64803,64803,59803,60203,6020358.696
25 ott 20223,61003,64603,55003,64403,6440463.888
24 ott 20223,58603,62803,52003,59203,5920401.970
21 ott 20223,48203,56003,47403,54403,5440237.578
20 ott 20223,48203,55803,47403,52803,5280325.056
19 ott 20223,51003,63003,47203,49803,4980536.228
18 ott 20223,41803,50203,39003,49203,4920476.390
17 ott 20223,33603,39803,32803,39403,3940286.502
14 ott 20223,37403,40403,32203,34403,3440626.755
13 ott 20223,22603,33603,22603,31803,3180285.860
12 ott 20223,25003,28403,16403,25403,2540276.604
11 ott 20223,25003,27403,19003,25803,2580482.249
10 ott 20223,25603,32003,25603,28003,2800333.134
07 ott 20223,34403,35603,27403,27403,2740244.999
06 ott 20223,47603,48003,30203,30203,3020532.779
05 ott 20223,48603,50803,41803,44003,4400268.608
04 ott 20223,44203,51603,43803,51603,5160381.807
03 ott 20223,37003,42603,31603,40803,4080258.366
30 set 20223,27003,40003,27003,39203,3920583.294
29 set 20223,34803,34803,19603,25803,2580674.737
28 set 20223,32003,35803,25003,34803,3480488.007
27 set 20223,42603,42803,32403,34403,3440306.581
26 set 20223,39803,45203,35003,40603,4060446.607
23 set 20223,50003,50803,39803,43403,4340578.235
22 set 20223,37603,53803,37603,51203,5120750.409
21 set 20223,48003,51203,41003,43603,4360350.694
20 set 20223,55603,58803,48203,49803,4980450.338
19 set 20223,58803,58803,48003,55803,5580480.477
16 set 20223,56203,60003,55603,58203,5820666.552
15 set 20223,52403,60603,51803,60603,6060620.521
14 set 20223,44003,53603,43603,50803,5080369.039
13 set 20223,49603,53403,45203,47003,4700570.679
12 set 20223,36603,48803,36203,47403,4740624.703
09 set 20223,26003,36603,25803,35803,3580468.519
08 set 20223,19603,23403,16003,23403,2340387.240
07 set 20223,15403,19403,14803,18803,1880191.834
06 set 20223,18803,22203,16603,20003,2000173.650
05 set 20223,24203,24203,17403,19803,1980293.593
02 set 20223,16003,28403,15403,27803,2780321.739
01 set 20223,19403,20003,13203,15403,1540194.689
31 ago 20223,19803,23603,18403,20203,2020181.741
30 ago 20223,20003,25803,16603,19203,1920203.275
29 ago 20223,14003,17203,12003,15603,1560166.340
26 ago 20223,21803,25203,15003,15803,1580202.662
25 ago 20223,28403,30803,21403,21403,2140148.706
24 ago 20223,28003,29603,22403,27803,2780150.839
23 ago 20223,19003,28403,19003,28403,2840331.391
22 ago 20223,32003,32603,20203,22403,2240360.363
19 ago 20223,30803,39803,30803,33403,3340376.585
18 ago 20223,35403,38403,30203,34003,3400236.604
17 ago 20223,37603,43003,34003,34403,3440292.304
16 ago 20223,40203,44203,36003,37003,3700188.471
12 ago 20223,30203,44603,29603,42603,4260538.210
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
*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...