Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.476,46 -34,55 (-0,14%)
Banca Popolare di Sondrio S.p.A (BPSO.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 set 2022 - 30 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 set 2023 | 4,9700 | 5,0000 | 4,8760 | 4,8760 | 4,8760 | 1.931.229 |
| 28 set 2023 | 5,0300 | 5,0750 | 4,8620 | 4,9760 | 4,9760 | 69.041.105 |
| 27 set 2023 | 4,9500 | 4,9780 | 4,7520 | 4,9020 | 4,9020 | 1.384.395 |
| 26 set 2023 | 5,0650 | 5,0800 | 4,9160 | 4,9300 | 4,9300 | 1.338.153 |
| 25 set 2023 | 5,0900 | 5,1900 | 5,0300 | 5,0850 | 5,0850 | 1.714.879 |
| 22 set 2023 | 5,0800 | 5,2000 | 5,0050 | 5,1200 | 5,1200 | 2.690.839 |
| 21 set 2023 | 4,9460 | 5,1150 | 4,9240 | 5,0800 | 5,0800 | 2.726.290 |
| 20 set 2023 | 4,8100 | 5,0150 | 4,8040 | 4,9980 | 4,9980 | 3.515.737 |
| 19 set 2023 | 4,6760 | 4,8300 | 4,6760 | 4,8000 | 4,8000 | 1.572.286 |
| 18 set 2023 | 4,6000 | 4,7100 | 4,6000 | 4,6840 | 4,6840 | 1.252.235 |
| 15 set 2023 | 4,6320 | 4,6580 | 4,6120 | 4,6300 | 4,6300 | 1.416.383 |
| 14 set 2023 | 4,6100 | 4,6680 | 4,5160 | 4,6300 | 4,6300 | 1.302.638 |
| 13 set 2023 | 4,6000 | 4,6240 | 4,5520 | 4,6180 | 4,6180 | 880.298 |
| 12 set 2023 | 4,4700 | 4,6000 | 4,4600 | 4,6000 | 4,6000 | 1.175.506 |
| 11 set 2023 | 4,4800 | 4,5100 | 4,4560 | 4,4880 | 4,4880 | 737.176 |
| 08 set 2023 | 4,4580 | 4,5160 | 4,3860 | 4,4860 | 4,4860 | 1.250.358 |
| 07 set 2023 | 4,3260 | 4,4600 | 4,3200 | 4,4360 | 4,4360 | 1.637.122 |
| 06 set 2023 | 4,4840 | 4,6540 | 4,2960 | 4,3300 | 4,3300 | 5.440.735 |
| 05 set 2023 | 4,3200 | 4,3300 | 4,2500 | 4,2660 | 4,2660 | 753.885 |
| 04 set 2023 | 4,3740 | 4,3960 | 4,3280 | 4,3280 | 4,3280 | 486.060 |
| 01 set 2023 | 4,4100 | 4,4220 | 4,3400 | 4,3480 | 4,3480 | 381.007 |
| 31 ago 2023 | 4,4100 | 4,4400 | 4,3700 | 4,3860 | 4,3860 | 440.585 |
| 30 ago 2023 | 4,3800 | 4,4660 | 4,3800 | 4,4100 | 4,4100 | 1.117.592 |
| 29 ago 2023 | 4,3080 | 4,4080 | 4,3080 | 4,3700 | 4,3700 | 1.357.927 |
| 28 ago 2023 | 4,2640 | 4,3060 | 4,2500 | 4,2780 | 4,2780 | 224.542 |
| 25 ago 2023 | 4,2460 | 4,3200 | 4,2460 | 4,2660 | 4,2660 | 540.126 |
| 24 ago 2023 | 4,2580 | 4,2760 | 4,2160 | 4,2380 | 4,2380 | 335.547 |
| 23 ago 2023 | 4,2600 | 4,2600 | 4,2040 | 4,2400 | 4,2400 | 472.356 |
| 22 ago 2023 | 4,2240 | 4,2700 | 4,2220 | 4,2300 | 4,2300 | 187.386 |
| 21 ago 2023 | 4,1900 | 4,2820 | 4,1900 | 4,2340 | 4,2340 | 320.883 |
| 18 ago 2023 | 4,2080 | 4,2240 | 4,1580 | 4,1900 | 4,1900 | 471.837 |
| 17 ago 2023 | 4,2700 | 4,2740 | 4,2080 | 4,2340 | 4,2340 | 359.185 |
| 16 ago 2023 | 4,2680 | 4,3100 | 4,2120 | 4,2900 | 4,2900 | 530.899 |
| 14 ago 2023 | 4,2200 | 4,3000 | 4,2180 | 4,3000 | 4,3000 | 459.947 |
| 11 ago 2023 | 4,2000 | 4,2420 | 4,1820 | 4,2380 | 4,2380 | 584.181 |
| 10 ago 2023 | 4,1700 | 4,2440 | 4,1620 | 4,1980 | 4,1980 | 694.778 |
| 09 ago 2023 | 4,1380 | 4,2080 | 4,1100 | 4,1500 | 4,1500 | 858.019 |
| 08 ago 2023 | 4,0000 | 4,1080 | 3,9040 | 4,0500 | 4,0500 | 2.984.838 |
| 07 ago 2023 | 4,2640 | 4,3240 | 4,2360 | 4,2960 | 4,2960 | 502.519 |
| 04 ago 2023 | 4,2880 | 4,3280 | 4,2600 | 4,2880 | 4,2880 | 608.447 |
| 03 ago 2023 | 4,2940 | 4,2960 | 4,0960 | 4,2760 | 4,2760 | 1.711.540 |
| 02 ago 2023 | 4,3100 | 4,3260 | 4,2300 | 4,3100 | 4,3100 | 778.484 |
| 01 ago 2023 | 4,4000 | 4,4120 | 4,2800 | 4,3600 | 4,3600 | 828.360 |
| 31 lug 2023 | 4,3700 | 4,4200 | 4,3500 | 4,3940 | 4,3940 | 855.646 |
| 28 lug 2023 | 4,2500 | 4,3480 | 4,2480 | 4,3480 | 4,3480 | 1.525.548 |
| 27 lug 2023 | 4,2660 | 4,2980 | 4,2280 | 4,2620 | 4,2620 | 868.762 |
| 26 lug 2023 | 4,1920 | 4,2660 | 4,1920 | 4,2620 | 4,2620 | 1.364.342 |
| 25 lug 2023 | 4,1700 | 4,1860 | 4,1500 | 4,1800 | 4,1800 | 447.120 |
| 24 lug 2023 | 4,1300 | 4,1740 | 4,1180 | 4,1660 | 4,1660 | 523.908 |
| 21 lug 2023 | 4,1860 | 4,2020 | 4,1280 | 4,1500 | 4,1500 | 691.762 |
| 20 lug 2023 | 4,0900 | 4,2000 | 4,0900 | 4,1800 | 4,1800 | 1.525.418 |
| 19 lug 2023 | 4,0760 | 4,1180 | 4,0520 | 4,0840 | 4,0840 | 979.743 |
| 18 lug 2023 | 4,0300 | 4,0760 | 4,0000 | 4,0580 | 4,0580 | 532.104 |
| 17 lug 2023 | 3,9500 | 4,0620 | 3,9440 | 4,0320 | 4,0320 | 859.753 |
| 14 lug 2023 | 3,9140 | 4,0040 | 3,9140 | 3,9460 | 3,9460 | 904.075 |
| 13 lug 2023 | 3,9200 | 3,9500 | 3,9080 | 3,9300 | 3,9300 | 480.996 |
| 12 lug 2023 | 3,8640 | 3,9200 | 3,8580 | 3,9160 | 3,9160 | 905.322 |
| 11 lug 2023 | 3,8040 | 3,8600 | 3,8040 | 3,8420 | 3,8420 | 348.527 |
| 10 lug 2023 | 3,8460 | 3,8460 | 3,7960 | 3,8020 | 3,8020 | 493.764 |
| 07 lug 2023 | 3,8180 | 3,8400 | 3,7880 | 3,8340 | 3,8340 | 344.954 |
| 06 lug 2023 | 3,7880 | 3,8340 | 3,7740 | 3,7800 | 3,7800 | 552.362 |
| 05 lug 2023 | 3,7820 | 3,8320 | 3,7580 | 3,8040 | 3,8040 | 610.725 |
| 04 lug 2023 | 3,8540 | 3,8540 | 3,7800 | 3,7820 | 3,7820 | 601.922 |
| 03 lug 2023 | 3,8080 | 3,8900 | 3,8080 | 3,8300 | 3,8300 | 565.350 |
| 30 giu 2023 | 3,8000 | 3,8480 | 3,7980 | 3,8160 | 3,8160 | 603.582 |
| 29 giu 2023 | 3,8020 | 3,8260 | 3,7700 | 3,7820 | 3,7820 | 642.601 |
| 28 giu 2023 | 3,8300 | 3,8560 | 3,7460 | 3,8160 | 3,8160 | 1.233.930 |
| 27 giu 2023 | 3,9040 | 3,9200 | 3,8340 | 3,8840 | 3,8840 | 522.067 |
| 26 giu 2023 | 3,8640 | 3,8820 | 3,7740 | 3,8480 | 3,8480 | 566.683 |
| 23 giu 2023 | 3,9060 | 3,9180 | 3,8560 | 3,8800 | 3,8800 | 538.067 |
| 22 giu 2023 | 3,8680 | 3,9620 | 3,8240 | 3,9240 | 3,9240 | 707.353 |
| 21 giu 2023 | 3,8400 | 3,9280 | 3,8400 | 3,8900 | 3,8900 | 825.540 |
| 20 giu 2023 | 3,7920 | 3,8480 | 3,7880 | 3,8480 | 3,8480 | 499.328 |
| 19 giu 2023 | 3,7800 | 3,8300 | 3,7520 | 3,7920 | 3,7920 | 668.150 |
| 16 giu 2023 | 3,7760 | 3,7780 | 3,7360 | 3,7760 | 3,7760 | 751.661 |
| 15 giu 2023 | 3,7900 | 3,8020 | 3,7360 | 3,7440 | 3,7440 | 279.888 |
| 14 giu 2023 | 3,7200 | 3,8040 | 3,7000 | 3,7840 | 3,7840 | 462.639 |
| 13 giu 2023 | 3,7300 | 3,7340 | 3,6640 | 3,7000 | 3,7000 | 635.769 |
| 12 giu 2023 | 3,7400 | 3,7540 | 3,6840 | 3,7140 | 3,7140 | 366.176 |
| 09 giu 2023 | 3,7020 | 3,7400 | 3,7000 | 3,7260 | 3,7260 | 485.712 |
| 08 giu 2023 | 3,6980 | 3,7480 | 3,6820 | 3,7120 | 3,7120 | 437.040 |
| 07 giu 2023 | 3,7080 | 3,7220 | 3,6320 | 3,6900 | 3,6900 | 513.443 |
| 06 giu 2023 | 3,6740 | 3,7200 | 3,6420 | 3,6900 | 3,6900 | 368.509 |
| 05 giu 2023 | 3,7340 | 3,7340 | 3,6140 | 3,6740 | 3,6740 | 707.655 |
| 02 giu 2023 | 3,6460 | 3,7100 | 3,6060 | 3,7060 | 3,7060 | 503.670 |
| 01 giu 2023 | 3,5500 | 3,6440 | 3,5380 | 3,6000 | 3,6000 | 627.926 |
| 31 mag 2023 | 3,5600 | 3,6000 | 3,4700 | 3,5000 | 3,5000 | 2.251.094 |
| 30 mag 2023 | 3,6720 | 3,6720 | 3,5700 | 3,5980 | 3,5980 | 904.017 |
| 29 mag 2023 | 3,7260 | 3,7260 | 3,6240 | 3,6580 | 3,6580 | 487.001 |
| 26 mag 2023 | 3,6960 | 3,6960 | 3,6020 | 3,6780 | 3,6780 | 928.073 |
| 25 mag 2023 | 3,6680 | 3,7100 | 3,6500 | 3,6700 | 3,6700 | 926.100 |
| 24 mag 2023 | 3,7900 | 3,7900 | 3,6620 | 3,6620 | 3,6620 | 858.858 |
| 23 mag 2023 | 3,8320 | 3,8400 | 3,7900 | 3,8000 | 3,8000 | 787.790 |
| 22 mag 2023 | 3,9100 | 3,9400 | 3,7920 | 3,8320 | 3,8320 | 1.929.318 |
| 22 mag 2023 | 0.28 Dividendo | |||||
| 19 mag 2023 | 4,1920 | 4,1920 | 4,1240 | 4,1720 | 3,8920 | 1.025.003 |
| 18 mag 2023 | 4,1280 | 4,2200 | 4,1280 | 4,1680 | 3,8883 | 367.870 |
| 17 mag 2023 | 4,1120 | 4,1380 | 4,0920 | 4,1240 | 3,8472 | 619.449 |
| 16 mag 2023 | 4,1860 | 4,2320 | 4,1500 | 4,1540 | 3,8752 | 353.767 |
| 15 mag 2023 | 4,1760 | 4,2260 | 4,1520 | 4,2260 | 3,9424 | 522.769 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
