Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,8040-0,1620 (-4,08%)
Alla chiusura: 06:35PM CEST
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 20233,94603,97003,74403,80403,80402.152.074
23 mar 20234,02004,05203,93203,96603,9660900.844
22 mar 20234,19404,21204,02004,04604,04601.291.893
21 mar 20234,01404,20003,99604,15404,15401.248.368
20 mar 20233,79603,98003,64003,96003,96001.684.527
17 mar 20234,00004,02803,80203,81203,81201.446.946
16 mar 20234,03804,08803,90203,95403,95401.179.004
15 mar 20234,23204,27003,91603,94003,94001.646.290
14 mar 20234,21804,27404,09004,20804,20802.170.799
13 mar 20234,66804,68604,20204,21004,21003.356.596
10 mar 20234,74004,75004,62604,71004,71001.013.664
09 mar 20234,84804,84804,76404,80204,8020678.421
08 mar 20234,79404,87804,77004,82804,82801.150.315
07 mar 20234,89204,92204,78204,79404,79401.146.563
06 mar 20234,80804,89604,80804,89204,8920893.709
03 mar 20234,80004,82204,77004,79604,7960567.427
02 mar 20234,75204,82204,75004,80204,8020999.572
01 mar 20234,77404,82804,75404,77804,77801.053.962
28 feb 20234,70004,84004,68804,80404,80402.375.045
27 feb 20234,57004,73604,52804,69404,69402.141.820
24 feb 20234,55004,59204,53804,55204,5520820.794
23 feb 20234,45004,55004,44804,54004,54001.843.079
22 feb 20234,49804,49804,41004,45404,45401.008.900
21 feb 20234,45004,57004,45004,48804,48801.244.829
20 feb 20234,49804,50004,42604,43204,4320500.799
17 feb 20234,40404,52804,40404,49004,4900960.767
16 feb 20234,42004,45404,40204,44404,4440826.601
15 feb 20234,49004,50604,38604,42804,42801.243.313
14 feb 20234,54004,54004,48004,51204,5120376.971
13 feb 20234,45004,54604,42804,50404,5040627.153
10 feb 20234,50004,54404,42404,46404,4640712.093
09 feb 20234,50404,56004,47604,49604,4960961.519
08 feb 20234,55604,62204,49204,53804,53801.647.233
07 feb 20234,57004,62404,50004,56004,5600996.922
06 feb 20234,48204,56004,48004,56004,5600680.509
03 feb 20234,46004,52804,40804,51404,51401.197.132
02 feb 20234,60004,63604,45804,50404,50401.308.369
01 feb 20234,50204,62804,50204,59804,59801.867.321
31 gen 20234,35004,52004,33604,50604,50602.122.558
30 gen 20234,34004,37404,31404,33604,3360816.007
27 gen 20234,32404,36604,30604,35804,35801.194.602
26 gen 20234,30004,34404,25804,32804,32801.000.026
25 gen 20234,27004,30004,22004,29004,2900777.790
24 gen 20234,22804,30004,21604,26404,26401.001.434
23 gen 20234,12804,23604,09604,23604,23601.179.820
20 gen 20234,09004,13804,06604,11804,1180553.441
19 gen 20234,07404,11604,04204,06204,0620580.114
18 gen 20234,07004,16604,05204,09404,09401.238.569
17 gen 20234,02804,08004,00804,08004,0800574.976
16 gen 20234,11604,14004,02004,05804,0580653.775
13 gen 20234,09004,12804,04004,11604,11601.359.014
12 gen 20234,02804,09804,02804,08004,0800965.079
11 gen 20234,01804,07004,01004,02804,0280497.970
10 gen 20234,03004,05803,99804,03604,0360471.886
09 gen 20234,05204,08004,01804,02204,0220703.424
06 gen 20234,02204,07604,01604,04004,0400366.316
05 gen 20233,95004,04603,95004,02204,0220793.935
04 gen 20233,91004,02203,91003,96003,9600821.163
03 gen 20233,83403,93003,83403,91403,9140491.115
02 gen 20233,81003,84803,79603,83403,8340147.549
30 dic 20223,86603,87003,78003,78003,7800350.589
29 dic 20223,86003,88003,84003,84803,8480299.193
28 dic 20223,87803,89803,84403,86803,8680274.911
27 dic 20223,94203,94403,87003,89203,8920246.299
23 dic 20223,94003,95803,90003,91203,9120432.427
22 dic 20223,89803,96003,88603,92003,9200619.607
21 dic 20223,88403,92003,86403,91003,9100545.970
20 dic 20223,79403,91003,79403,90003,9000922.467
19 dic 20223,81603,86403,81403,83403,8340422.078
16 dic 20223,76203,82603,72603,82603,82601.202.509
15 dic 20223,85803,85803,74603,74603,7460530.625
14 dic 20223,87603,87603,82203,87003,8700353.889
13 dic 20223,77203,86803,77203,86603,8660668.865
12 dic 20223,79403,83603,75003,78003,7800634.137
09 dic 20223,80003,81603,72603,81603,8160318.796
08 dic 20223,77803,81603,77003,80803,8080139.022
07 dic 20223,81203,84803,78203,78803,7880390.642
06 dic 20223,77403,83003,75403,82003,8200497.748
05 dic 20223,75803,82003,75203,79603,7960643.829
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
*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...