BPE.MI - BPER Banca S.p.A.

Milan - Milan Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20202,21402,27002,13002,14702,14709 216 768
28 mai 20202,19002,25602,13402,22502,22509 544 448
27 mai 20202,07702,26402,04002,13902,139013 975 234
26 mai 20201,90502,06501,87502,06402,064012 139 742
25 mai 20201,86401,87801,83801,86901,86903 457 731
22 mai 20201,84001,91801,80351,86401,86406 171 146
21 mai 20201,87001,92151,84801,86251,86255 021 553
20 mai 20201,93501,94351,83151,89851,89856 914 567
19 mai 20202,09002,09501,89351,93201,93209 800 023
18 mai 20202,04002,04601,98702,04602,04604 056 359
15 mai 20202,04002,05701,98552,00702,00702 404 867
14 mai 20202,04202,06901,96502,01402,01404 715 556
13 mai 20202,09002,10802,03002,03002,03003 432 935
12 mai 20202,11102,15202,09002,10002,10003 642 342
11 mai 20202,16602,21002,11402,11402,11403 545 673
08 mai 20202,15802,16702,11202,13802,13802 931 180
07 mai 20202,21502,21502,08602,12002,12004 075 271
06 mai 20202,18702,24802,16502,17402,17402 852 360
05 mai 20202,24102,27702,16902,20002,20002 781 660
04 mai 20202,24302,27902,16702,20402,20403 109 466
30 avr. 20202,36402,38002,24902,25202,25203 580 329
29 avr. 20202,31702,37402,29802,35402,35403 000 785
28 avr. 20202,19402,38502,18802,31702,31705 584 270
27 avr. 20202,19702,20702,14402,18002,18003 320 115
24 avr. 20202,17302,18802,12002,12002,12003 342 819
23 avr. 20202,15002,26702,12202,21202,21205 001 441
22 avr. 20202,18002,18502,10002,14002,14003 377 382
21 avr. 20202,22602,23402,14302,14302,14303 794 227
20 avr. 20202,26002,27402,19302,24002,24003 911 316
17 avr. 20202,28102,30402,21702,23802,23804 485 711
16 avr. 20202,42002,42002,19902,21502,21506 340 039
15 avr. 20202,49902,49902,31502,31502,31502 739 210
14 avr. 20202,61602,63702,48302,49902,49903 073 376
09 avr. 20202,64402,68002,57802,61602,61603 637 596
08 avr. 20202,68002,71602,59102,59102,59105 152 045
07 avr. 20202,84002,86002,70302,72502,72504 212 007
06 avr. 20202,81602,86002,72102,73602,73603 688 484
03 avr. 20202,69702,76502,68302,68402,68402 510 233
02 avr. 20202,76002,77002,65602,69702,69702 921 781
01 avr. 20202,72402,79002,67302,71902,71902 687 332
31 mars 20202,73002,81002,66802,80002,80003 135 087
30 mars 20202,63702,75002,57002,71602,71603 232 754
27 mars 20202,85502,92202,71002,71702,71704 003 161
26 mars 20202,96002,97702,83502,90402,90405 820 678
25 mars 20203,04003,13802,89002,96202,96206 718 199
24 mars 20202,96603,05002,92503,00903,00907 765 610
23 mars 20202,53102,99802,43102,93602,93608 692 786
20 mars 20202,35302,61502,35202,57502,575011 123 662
19 mars 20202,32802,38902,20002,30602,30606 827 153
18 mars 20202,32402,43102,20802,27102,27104 272 558
17 mars 20202,55802,55802,27702,33302,33308 484 705
16 mars 20202,38102,52102,09802,34102,341011 778 868
13 mars 20202,21302,59002,10902,53502,535010 633 301
12 mars 20202,44102,44302,07102,07102,071011 037 760
11 mars 20202,55002,64302,44002,51802,51807 281 232
10 mars 20202,67002,72002,47902,51202,51207 735 410
09 mars 20202,71502,77702,62502,64002,64009 053 265
06 mars 20203,01203,07802,99103,05503,05505 297 162
05 mars 20203,26503,26503,06803,12103,12105 086 673
04 mars 20203,31403,34403,22303,23903,23905 435 000
03 mars 20203,50003,50503,30503,32503,32506 498 732
02 mars 20203,65003,66403,31403,40503,40509 875 042
28 févr. 20203,71003,73203,56103,59903,59908 509 386
27 févr. 20203,84203,87203,76003,77803,77806 539 384
26 févr. 20203,86003,95303,84303,92503,92507 034 992
25 févr. 20203,88903,94603,76203,84003,84008 007 260
24 févr. 20203,93903,93903,79303,83603,83609 504 643
21 févr. 20204,19804,25104,07104,07204,072010 112 739
20 févr. 20204,15004,25804,13004,19404,194011 714 337
19 févr. 20204,20004,24804,01004,12704,127017 908 842
18 févr. 20204,59504,66104,12704,14104,141035 662 584
17 févr. 20204,48904,66804,48904,64404,64405 727 252
14 févr. 20204,57704,59804,49004,49504,49502 307 571
13 févr. 20204,51004,56604,43904,56004,56005 610 954
12 févr. 20204,37604,56504,37604,53404,53404 912 513
11 févr. 20204,37704,38004,31304,37304,37301 935 627
10 févr. 20204,32804,38404,29204,35304,35302 826 683
07 févr. 20204,37904,40504,28604,33604,33603 817 663
06 févr. 20204,43604,54604,37704,37704,37707 416 214
05 févr. 20204,29504,34204,20004,33004,33003 267 881
04 févr. 20204,14104,24904,12504,23504,23502 943 210
03 févr. 20204,16004,16004,08004,11604,11603 030 592
31 janv. 20204,36004,39104,12104,15004,15005 418 592
30 janv. 20204,44804,45604,30904,32604,32604 670 968
29 janv. 20204,49804,53504,46604,48204,48202 418 522
28 janv. 20204,44104,52204,39604,52204,52204 235 344
27 janv. 20204,42704,50004,42004,43204,43203 846 563
24 janv. 20204,47704,51804,45104,46004,46001 622 988
23 janv. 20204,48004,56204,44204,45904,45903 477 093
22 janv. 20204,62104,63204,47304,49804,49803 174 483
21 janv. 20204,55404,63904,53004,62804,62804 176 724
20 janv. 20204,56504,60304,56004,57004,57002 417 417
17 janv. 20204,58804,61004,55604,59804,59801 528 405
16 janv. 20204,56704,63204,56204,56204,56202 398 275
15 janv. 20204,60004,60904,54504,57404,57402 760 568
14 janv. 20204,60004,61704,56104,61504,61501 831 029
13 janv. 20204,64304,66104,56704,60004,60001 976 594
10 janv. 20204,62404,67004,57804,62004,62003 602 759
09 janv. 20204,59304,63304,56504,61604,61603 600 756
08 janv. 20204,46004,57504,44804,55404,55402 915 365
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages