Mercado fechado

Banco BPM S.p.A. (BAMI.MI)

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
4,10300,0000 (0,00%)
No fechamento: 05:39PM CET
Período:
04 de fev. de 2022 - 04 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 20234,10604,14004,02204,10304,103012.884.554
02 de fev. de 20234,17004,22504,04104,10304,103017.466.591
01 de fev. de 20234,09504,20804,09004,17504,175016.895.053
31 de jan. de 20234,09304,14704,05004,12704,127014.665.627
30 de jan. de 20234,02004,06003,99804,02004,02009.800.152
27 de jan. de 20234,03004,07904,00104,03504,035012.439.539
26 de jan. de 20233,94004,04503,93404,00804,008018.108.171
25 de jan. de 20233,91003,94803,87303,92603,92608.733.024
24 de jan. de 20233,86903,91403,83503,90903,90909.946.297
23 de jan. de 20233,82003,88703,82003,86003,86006.433.771
20 de jan. de 20233,82203,84803,78203,82003,82007.315.838
19 de jan. de 20233,80003,87503,76703,78203,782035.039.680
18 de jan. de 20233,80003,86603,80003,82703,827010.009.635
17 de jan. de 20233,83203,87203,72603,81403,814016.070.443
16 de jan. de 20233,71603,88803,69003,83803,838021.678.144
13 de jan. de 20233,59003,71303,58703,68303,683013.841.958
12 de jan. de 20233,56703,61303,55803,57703,57707.589.607
11 de jan. de 20233,62403,63803,53403,55503,55508.200.738
10 de jan. de 20233,60803,62203,57903,60103,60107.348.047
09 de jan. de 20233,67003,68403,61803,62203,622012.397.504
06 de jan. de 20233,66503,69503,62703,64103,64108.841.696
05 de jan. de 20233,61803,66403,59103,64103,641010.089.837
04 de jan. de 20233,54903,69503,54103,62603,626021.811.767
03 de jan. de 20233,43103,51803,42003,49503,495016.281.017
02 de jan. de 20233,35803,43603,34603,42503,42508.495.231
30 de dez. de 20223,35303,36103,32403,33403,33403.763.478
29 de dez. de 20223,33903,37603,32603,36403,36404.727.699
28 de dez. de 20223,36003,36203,31803,34803,34806.004.831
27 de dez. de 20223,40003,40103,33103,34803,34804.700.837
23 de dez. de 20223,38503,41003,35103,37303,37305.476.187
22 de dez. de 20223,38703,41503,35503,36703,36708.058.608
21 de dez. de 20223,36503,39303,33803,38703,38708.951.032
20 de dez. de 20223,19703,35903,19003,35303,353013.831.488
19 de dez. de 20223,26203,26803,20903,22003,22005.208.502
16 de dez. de 20223,19503,25903,14103,24803,248011.480.493
15 de dez. de 20223,25003,27203,17603,19203,19209.683.214
14 de dez. de 20223,28003,30803,25103,26803,26806.785.332
13 de dez. de 20223,24503,30203,24303,28803,288019.909.017
12 de dez. de 20223,12903,16403,12103,16003,16004.452.294
09 de dez. de 20223,14703,16503,07503,13703,13707.203.219
08 de dez. de 20223,14003,15203,11503,14703,14704.003.429
07 de dez. de 20223,14003,17703,11203,13803,13805.257.891
06 de dez. de 20223,17003,18703,14503,15103,15106.349.101
05 de dez. de 20223,19503,24403,17403,19103,19105.415.973
02 de dez. de 20223,22203,24403,17603,21103,21108.864.659
01 de dez. de 20223,31003,34003,21303,23203,232010.934.524
30 de nov. de 20223,32003,34003,28103,31203,31207.441.346
29 de nov. de 20223,30003,33603,26803,31303,31307.833.901
28 de nov. de 20223,31003,35303,28903,29203,29205.830.825
25 de nov. de 20223,33903,34603,30403,33103,33104.994.761
24 de nov. de 20223,37003,40003,28903,31503,315011.626.195
23 de nov. de 20223,35703,41003,30903,36903,369017.821.464
22 de nov. de 20223,30903,34803,28003,34403,34409.825.543
21 de nov. de 20223,24003,31603,22903,28003,280010.889.908
18 de nov. de 20223,23003,27403,19103,25003,250012.290.036
17 de nov. de 20223,21303,23403,15603,21003,21008.374.937
16 de nov. de 20223,15203,20603,11803,20003,200011.774.395
15 de nov. de 20223,11503,16403,09203,15603,156013.422.745
14 de nov. de 20223,07503,15303,07003,08303,08307.822.175
11 de nov. de 20223,13003,13003,04503,07503,075013.438.034
10 de nov. de 20223,19803,29003,08003,10403,104030.958.122
09 de nov. de 20223,20003,26103,11003,16103,161020.539.801
08 de nov. de 20223,18803,19003,07003,10403,104013.295.079
07 de nov. de 20223,14003,19903,12503,18803,18809.954.454
04 de nov. de 20223,08203,17003,04003,15803,158015.337.879
03 de nov. de 20223,08003,12903,03603,06003,060015.491.310
02 de nov. de 20223,08703,11903,07503,09603,09609.509.619
01 de nov. de 20223,09003,13403,05603,07003,07008.250.999
31 de out. de 20223,07403,09803,02503,06103,061013.394.187
28 de out. de 20222,98703,08902,97203,06003,060015.226.308
27 de out. de 20222,88903,02502,84803,02503,025023.119.393
26 de out. de 20222,94202,95002,87602,89402,89409.927.015
25 de out. de 20222,92802,96202,87302,91602,916010.738.386
24 de out. de 20222,89002,92602,84802,90602,906011.382.644
21 de out. de 20222,84502,87102,82102,87002,87008.195.379
20 de out. de 20222,82502,87202,81502,86302,86307.172.778
19 de out. de 20222,84302,88202,82102,83702,83706.223.829
18 de out. de 20222,86302,89402,83502,83602,836012.028.125
17 de out. de 20222,80202,84802,79502,83902,83907.933.367
14 de out. de 20222,81002,84902,77102,78702,787011.413.835
13 de out. de 20222,70002,79802,67302,76602,766015.518.620
12 de out. de 20222,69902,69902,62102,68002,68006.143.673
11 de out. de 20222,67802,68702,58002,67802,678015.495.835
10 de out. de 20222,64102,73302,64102,71502,71508.850.217
07 de out. de 20222,64402,70002,63702,66502,66507.240.436
06 de out. de 20222,76002,77402,62102,65002,650017.588.400
05 de out. de 20222,81202,83102,72502,75202,752011.662.975
04 de out. de 20222,82902,87802,82302,84302,843012.238.944
03 de out. de 20222,66302,81402,63702,78302,783013.965.303
30 de set. de 20222,66602,70602,64802,69402,69409.977.030
29 de set. de 20222,69602,70002,61102,64602,64609.698.972
28 de set. de 20222,69002,71302,64302,70402,704015.462.795
27 de set. de 20222,81702,82802,72702,73202,732010.143.636
26 de set. de 20222,75002,85502,74002,78002,780012.791.206
23 de set. de 20222,91202,91602,76702,78702,787015.499.809
22 de set. de 20222,81302,98902,81002,91602,916019.650.243
21 de set. de 20222,78402,87702,75402,85902,859013.423.718
20 de set. de 20222,87402,92302,80202,81702,817016.736.040
19 de set. de 20222,88202,90202,79402,85902,859010.121.023
16 de set. de 20222,82402,90402,79502,89002,890016.746.853
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...