Italia markets open in 7 hours 39 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,65-0,16 (-2,35%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 20246,736,736,616,656,651.366.460
15 apr 20246,786,896,766,816,811.317.942
12 apr 20246,756,896,706,746,741.545.476
11 apr 20246,896,926,686,726,721.544.269
10 apr 20246,716,956,706,936,931.381.308
09 apr 20246,936,976,706,706,701.690.136
08 apr 20246,826,976,786,976,971.106.885
05 apr 20246,906,936,736,826,822.246.489
04 apr 20247,147,166,976,976,971.540.953
03 apr 20247,027,157,027,157,151.677.465
02 apr 20246,887,076,887,017,011.766.673
28 mar 20247,017,016,936,946,941.133.090
27 mar 20247,107,166,976,976,971.502.221
26 mar 20246,917,166,907,117,112.968.582
25 mar 20246,806,946,776,936,932.006.094
22 mar 20246,806,866,766,836,831.854.786
21 mar 20246,846,866,676,826,822.239.098
20 mar 20246,937,146,706,806,803.544.487
19 mar 20246,786,916,786,896,891.827.424
18 mar 20246,876,876,716,836,833.491.262
15 mar 20246,576,706,496,706,7018.107.185
14 mar 20246,726,756,506,546,543.798.600
13 mar 20246,936,976,746,746,742.625.394
12 mar 20246,826,956,776,936,932.304.059
11 mar 20246,866,866,726,786,782.274.625
08 mar 20246,997,006,826,906,901.802.081
07 mar 20247,147,206,966,996,992.279.643
06 mar 20247,187,257,077,167,161.934.158
05 mar 20247,167,367,147,167,162.208.994
04 mar 20247,107,377,097,167,168.080.717
01 mar 20246,897,116,897,087,082.145.847
29 feb 20247,077,076,896,916,912.370.626
28 feb 20247,137,267,107,107,101.187.157
27 feb 20247,267,267,117,177,171.537.352
26 feb 20247,197,367,157,267,261.972.596
23 feb 20246,977,186,937,187,182.077.100
22 feb 20246,916,986,886,936,931.167.142
21 feb 20246,766,926,766,886,88811.395
20 feb 20246,806,816,716,786,78681.977
19 feb 20246,836,926,806,836,83519.424
16 feb 20246,886,936,836,836,831.249.383
15 feb 20246,896,936,756,876,871.038.058
14 feb 20246,806,896,706,876,871.025.725
13 feb 20246,726,896,686,826,821.359.660
12 feb 20246,616,726,556,726,721.125.799
09 feb 20246,576,636,446,576,571.092.236
08 feb 20246,756,776,556,576,571.485.403
07 feb 20246,766,826,436,716,712.608.640
06 feb 20246,756,786,566,566,561.737.765
05 feb 20246,646,766,586,746,742.130.218
02 feb 20246,706,736,536,656,652.639.552
01 feb 20246,967,096,646,666,663.962.895
31 gen 20246,947,096,917,057,052.970.501
30 gen 20246,697,106,686,956,953.274.150
29 gen 20246,606,726,596,706,701.638.726
26 gen 20246,556,636,486,636,631.748.809
25 gen 20246,526,576,436,566,561.500.549
24 gen 20246,506,596,456,556,552.001.492
23 gen 20246,416,516,376,506,501.938.576
22 gen 20246,396,436,266,386,381.865.350
19 gen 20246,186,396,106,386,383.556.718
18 gen 20246,166,316,076,136,133.661.202
17 gen 20245,865,995,865,995,99706.595
16 gen 20245,875,915,825,915,91576.247
15 gen 20245,835,925,835,895,89832.921
12 gen 20245,855,915,845,865,86530.252
11 gen 20245,905,955,855,855,85713.468
10 gen 20245,915,955,885,935,93641.112
09 gen 20246,046,045,895,955,95651.253
08 gen 20246,056,115,996,016,01822.267
05 gen 20246,016,095,956,076,07776.388
04 gen 20245,936,055,916,056,05936.711
03 gen 20246,006,025,895,965,96980.950
02 gen 20245,875,995,865,995,99695.750
29 dic 20235,845,915,815,865,86713.146
28 dic 20235,745,845,745,845,84828.151
27 dic 20235,615,745,615,745,74781.188
22 dic 20235,645,685,615,645,64362.005
21 dic 20235,675,725,605,665,66564.485
20 dic 20235,735,745,655,725,721.203.232
19 dic 20235,395,745,375,715,711.652.684
18 dic 20235,505,505,385,415,41614.896
15 dic 20235,435,465,365,435,431.502.010
14 dic 20235,615,615,325,455,451.365.673
13 dic 20235,635,665,575,575,57512.252
12 dic 20235,745,775,635,665,66497.160
11 dic 20235,705,745,635,735,73595.389
08 dic 20235,645,725,545,695,69513.078
07 dic 20235,645,685,535,615,61634.372
06 dic 20235,675,705,615,635,63459.637
05 dic 20235,725,745,615,645,64670.640
04 dic 20235,855,875,665,685,68940.369
01 dic 20235,715,845,695,845,84817.962
30 nov 20235,805,825,685,685,681.059.054
29 nov 20235,725,785,725,765,76521.895
28 nov 20235,765,815,705,745,74462.419
27 nov 20235,865,905,745,765,76643.435
24 nov 20235,805,895,795,865,86592.451
23 nov 20235,785,855,745,815,81320.589
22 nov 20235,855,935,755,805,80640.061
*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...