Banco BPM S.p.A. (BAMI.MI)
Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 05:39PM CET
Período:
04 de fev. de 2022 - 04 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de fev. de 2023 | 4,1060 | 4,1400 | 4,0220 | 4,1030 | 4,1030 | 12.884.554 |
| 02 de fev. de 2023 | 4,1700 | 4,2250 | 4,0410 | 4,1030 | 4,1030 | 17.466.591 |
| 01 de fev. de 2023 | 4,0950 | 4,2080 | 4,0900 | 4,1750 | 4,1750 | 16.895.053 |
| 31 de jan. de 2023 | 4,0930 | 4,1470 | 4,0500 | 4,1270 | 4,1270 | 14.665.627 |
| 30 de jan. de 2023 | 4,0200 | 4,0600 | 3,9980 | 4,0200 | 4,0200 | 9.800.152 |
| 27 de jan. de 2023 | 4,0300 | 4,0790 | 4,0010 | 4,0350 | 4,0350 | 12.439.539 |
| 26 de jan. de 2023 | 3,9400 | 4,0450 | 3,9340 | 4,0080 | 4,0080 | 18.108.171 |
| 25 de jan. de 2023 | 3,9100 | 3,9480 | 3,8730 | 3,9260 | 3,9260 | 8.733.024 |
| 24 de jan. de 2023 | 3,8690 | 3,9140 | 3,8350 | 3,9090 | 3,9090 | 9.946.297 |
| 23 de jan. de 2023 | 3,8200 | 3,8870 | 3,8200 | 3,8600 | 3,8600 | 6.433.771 |
| 20 de jan. de 2023 | 3,8220 | 3,8480 | 3,7820 | 3,8200 | 3,8200 | 7.315.838 |
| 19 de jan. de 2023 | 3,8000 | 3,8750 | 3,7670 | 3,7820 | 3,7820 | 35.039.680 |
| 18 de jan. de 2023 | 3,8000 | 3,8660 | 3,8000 | 3,8270 | 3,8270 | 10.009.635 |
| 17 de jan. de 2023 | 3,8320 | 3,8720 | 3,7260 | 3,8140 | 3,8140 | 16.070.443 |
| 16 de jan. de 2023 | 3,7160 | 3,8880 | 3,6900 | 3,8380 | 3,8380 | 21.678.144 |
| 13 de jan. de 2023 | 3,5900 | 3,7130 | 3,5870 | 3,6830 | 3,6830 | 13.841.958 |
| 12 de jan. de 2023 | 3,5670 | 3,6130 | 3,5580 | 3,5770 | 3,5770 | 7.589.607 |
| 11 de jan. de 2023 | 3,6240 | 3,6380 | 3,5340 | 3,5550 | 3,5550 | 8.200.738 |
| 10 de jan. de 2023 | 3,6080 | 3,6220 | 3,5790 | 3,6010 | 3,6010 | 7.348.047 |
| 09 de jan. de 2023 | 3,6700 | 3,6840 | 3,6180 | 3,6220 | 3,6220 | 12.397.504 |
| 06 de jan. de 2023 | 3,6650 | 3,6950 | 3,6270 | 3,6410 | 3,6410 | 8.841.696 |
| 05 de jan. de 2023 | 3,6180 | 3,6640 | 3,5910 | 3,6410 | 3,6410 | 10.089.837 |
| 04 de jan. de 2023 | 3,5490 | 3,6950 | 3,5410 | 3,6260 | 3,6260 | 21.811.767 |
| 03 de jan. de 2023 | 3,4310 | 3,5180 | 3,4200 | 3,4950 | 3,4950 | 16.281.017 |
| 02 de jan. de 2023 | 3,3580 | 3,4360 | 3,3460 | 3,4250 | 3,4250 | 8.495.231 |
| 30 de dez. de 2022 | 3,3530 | 3,3610 | 3,3240 | 3,3340 | 3,3340 | 3.763.478 |
| 29 de dez. de 2022 | 3,3390 | 3,3760 | 3,3260 | 3,3640 | 3,3640 | 4.727.699 |
| 28 de dez. de 2022 | 3,3600 | 3,3620 | 3,3180 | 3,3480 | 3,3480 | 6.004.831 |
| 27 de dez. de 2022 | 3,4000 | 3,4010 | 3,3310 | 3,3480 | 3,3480 | 4.700.837 |
| 23 de dez. de 2022 | 3,3850 | 3,4100 | 3,3510 | 3,3730 | 3,3730 | 5.476.187 |
| 22 de dez. de 2022 | 3,3870 | 3,4150 | 3,3550 | 3,3670 | 3,3670 | 8.058.608 |
| 21 de dez. de 2022 | 3,3650 | 3,3930 | 3,3380 | 3,3870 | 3,3870 | 8.951.032 |
| 20 de dez. de 2022 | 3,1970 | 3,3590 | 3,1900 | 3,3530 | 3,3530 | 13.831.488 |
| 19 de dez. de 2022 | 3,2620 | 3,2680 | 3,2090 | 3,2200 | 3,2200 | 5.208.502 |
| 16 de dez. de 2022 | 3,1950 | 3,2590 | 3,1410 | 3,2480 | 3,2480 | 11.480.493 |
| 15 de dez. de 2022 | 3,2500 | 3,2720 | 3,1760 | 3,1920 | 3,1920 | 9.683.214 |
| 14 de dez. de 2022 | 3,2800 | 3,3080 | 3,2510 | 3,2680 | 3,2680 | 6.785.332 |
| 13 de dez. de 2022 | 3,2450 | 3,3020 | 3,2430 | 3,2880 | 3,2880 | 19.909.017 |
| 12 de dez. de 2022 | 3,1290 | 3,1640 | 3,1210 | 3,1600 | 3,1600 | 4.452.294 |
| 09 de dez. de 2022 | 3,1470 | 3,1650 | 3,0750 | 3,1370 | 3,1370 | 7.203.219 |
| 08 de dez. de 2022 | 3,1400 | 3,1520 | 3,1150 | 3,1470 | 3,1470 | 4.003.429 |
| 07 de dez. de 2022 | 3,1400 | 3,1770 | 3,1120 | 3,1380 | 3,1380 | 5.257.891 |
| 06 de dez. de 2022 | 3,1700 | 3,1870 | 3,1450 | 3,1510 | 3,1510 | 6.349.101 |
| 05 de dez. de 2022 | 3,1950 | 3,2440 | 3,1740 | 3,1910 | 3,1910 | 5.415.973 |
| 02 de dez. de 2022 | 3,2220 | 3,2440 | 3,1760 | 3,2110 | 3,2110 | 8.864.659 |
| 01 de dez. de 2022 | 3,3100 | 3,3400 | 3,2130 | 3,2320 | 3,2320 | 10.934.524 |
| 30 de nov. de 2022 | 3,3200 | 3,3400 | 3,2810 | 3,3120 | 3,3120 | 7.441.346 |
| 29 de nov. de 2022 | 3,3000 | 3,3360 | 3,2680 | 3,3130 | 3,3130 | 7.833.901 |
| 28 de nov. de 2022 | 3,3100 | 3,3530 | 3,2890 | 3,2920 | 3,2920 | 5.830.825 |
| 25 de nov. de 2022 | 3,3390 | 3,3460 | 3,3040 | 3,3310 | 3,3310 | 4.994.761 |
| 24 de nov. de 2022 | 3,3700 | 3,4000 | 3,2890 | 3,3150 | 3,3150 | 11.626.195 |
| 23 de nov. de 2022 | 3,3570 | 3,4100 | 3,3090 | 3,3690 | 3,3690 | 17.821.464 |
| 22 de nov. de 2022 | 3,3090 | 3,3480 | 3,2800 | 3,3440 | 3,3440 | 9.825.543 |
| 21 de nov. de 2022 | 3,2400 | 3,3160 | 3,2290 | 3,2800 | 3,2800 | 10.889.908 |
| 18 de nov. de 2022 | 3,2300 | 3,2740 | 3,1910 | 3,2500 | 3,2500 | 12.290.036 |
| 17 de nov. de 2022 | 3,2130 | 3,2340 | 3,1560 | 3,2100 | 3,2100 | 8.374.937 |
| 16 de nov. de 2022 | 3,1520 | 3,2060 | 3,1180 | 3,2000 | 3,2000 | 11.774.395 |
| 15 de nov. de 2022 | 3,1150 | 3,1640 | 3,0920 | 3,1560 | 3,1560 | 13.422.745 |
| 14 de nov. de 2022 | 3,0750 | 3,1530 | 3,0700 | 3,0830 | 3,0830 | 7.822.175 |
| 11 de nov. de 2022 | 3,1300 | 3,1300 | 3,0450 | 3,0750 | 3,0750 | 13.438.034 |
| 10 de nov. de 2022 | 3,1980 | 3,2900 | 3,0800 | 3,1040 | 3,1040 | 30.958.122 |
| 09 de nov. de 2022 | 3,2000 | 3,2610 | 3,1100 | 3,1610 | 3,1610 | 20.539.801 |
| 08 de nov. de 2022 | 3,1880 | 3,1900 | 3,0700 | 3,1040 | 3,1040 | 13.295.079 |
| 07 de nov. de 2022 | 3,1400 | 3,1990 | 3,1250 | 3,1880 | 3,1880 | 9.954.454 |
| 04 de nov. de 2022 | 3,0820 | 3,1700 | 3,0400 | 3,1580 | 3,1580 | 15.337.879 |
| 03 de nov. de 2022 | 3,0800 | 3,1290 | 3,0360 | 3,0600 | 3,0600 | 15.491.310 |
| 02 de nov. de 2022 | 3,0870 | 3,1190 | 3,0750 | 3,0960 | 3,0960 | 9.509.619 |
| 01 de nov. de 2022 | 3,0900 | 3,1340 | 3,0560 | 3,0700 | 3,0700 | 8.250.999 |
| 31 de out. de 2022 | 3,0740 | 3,0980 | 3,0250 | 3,0610 | 3,0610 | 13.394.187 |
| 28 de out. de 2022 | 2,9870 | 3,0890 | 2,9720 | 3,0600 | 3,0600 | 15.226.308 |
| 27 de out. de 2022 | 2,8890 | 3,0250 | 2,8480 | 3,0250 | 3,0250 | 23.119.393 |
| 26 de out. de 2022 | 2,9420 | 2,9500 | 2,8760 | 2,8940 | 2,8940 | 9.927.015 |
| 25 de out. de 2022 | 2,9280 | 2,9620 | 2,8730 | 2,9160 | 2,9160 | 10.738.386 |
| 24 de out. de 2022 | 2,8900 | 2,9260 | 2,8480 | 2,9060 | 2,9060 | 11.382.644 |
| 21 de out. de 2022 | 2,8450 | 2,8710 | 2,8210 | 2,8700 | 2,8700 | 8.195.379 |
| 20 de out. de 2022 | 2,8250 | 2,8720 | 2,8150 | 2,8630 | 2,8630 | 7.172.778 |
| 19 de out. de 2022 | 2,8430 | 2,8820 | 2,8210 | 2,8370 | 2,8370 | 6.223.829 |
| 18 de out. de 2022 | 2,8630 | 2,8940 | 2,8350 | 2,8360 | 2,8360 | 12.028.125 |
| 17 de out. de 2022 | 2,8020 | 2,8480 | 2,7950 | 2,8390 | 2,8390 | 7.933.367 |
| 14 de out. de 2022 | 2,8100 | 2,8490 | 2,7710 | 2,7870 | 2,7870 | 11.413.835 |
| 13 de out. de 2022 | 2,7000 | 2,7980 | 2,6730 | 2,7660 | 2,7660 | 15.518.620 |
| 12 de out. de 2022 | 2,6990 | 2,6990 | 2,6210 | 2,6800 | 2,6800 | 6.143.673 |
| 11 de out. de 2022 | 2,6780 | 2,6870 | 2,5800 | 2,6780 | 2,6780 | 15.495.835 |
| 10 de out. de 2022 | 2,6410 | 2,7330 | 2,6410 | 2,7150 | 2,7150 | 8.850.217 |
| 07 de out. de 2022 | 2,6440 | 2,7000 | 2,6370 | 2,6650 | 2,6650 | 7.240.436 |
| 06 de out. de 2022 | 2,7600 | 2,7740 | 2,6210 | 2,6500 | 2,6500 | 17.588.400 |
| 05 de out. de 2022 | 2,8120 | 2,8310 | 2,7250 | 2,7520 | 2,7520 | 11.662.975 |
| 04 de out. de 2022 | 2,8290 | 2,8780 | 2,8230 | 2,8430 | 2,8430 | 12.238.944 |
| 03 de out. de 2022 | 2,6630 | 2,8140 | 2,6370 | 2,7830 | 2,7830 | 13.965.303 |
| 30 de set. de 2022 | 2,6660 | 2,7060 | 2,6480 | 2,6940 | 2,6940 | 9.977.030 |
| 29 de set. de 2022 | 2,6960 | 2,7000 | 2,6110 | 2,6460 | 2,6460 | 9.698.972 |
| 28 de set. de 2022 | 2,6900 | 2,7130 | 2,6430 | 2,7040 | 2,7040 | 15.462.795 |
| 27 de set. de 2022 | 2,8170 | 2,8280 | 2,7270 | 2,7320 | 2,7320 | 10.143.636 |
| 26 de set. de 2022 | 2,7500 | 2,8550 | 2,7400 | 2,7800 | 2,7800 | 12.791.206 |
| 23 de set. de 2022 | 2,9120 | 2,9160 | 2,7670 | 2,7870 | 2,7870 | 15.499.809 |
| 22 de set. de 2022 | 2,8130 | 2,9890 | 2,8100 | 2,9160 | 2,9160 | 19.650.243 |
| 21 de set. de 2022 | 2,7840 | 2,8770 | 2,7540 | 2,8590 | 2,8590 | 13.423.718 |
| 20 de set. de 2022 | 2,8740 | 2,9230 | 2,8020 | 2,8170 | 2,8170 | 16.736.040 |
| 19 de set. de 2022 | 2,8820 | 2,9020 | 2,7940 | 2,8590 | 2,8590 | 10.121.023 |
| 16 de set. de 2022 | 2,8240 | 2,9040 | 2,7950 | 2,8900 | 2,8900 | 16.746.853 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2023 Yahoo. Todos os direitos reservados.
