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

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20204.47704.51804.45104.46004.46001,623,840
Jan 23, 20204.48004.56204.44204.45904.45903,477,093
Jan 22, 20204.62104.63204.47304.49804.49803,174,483
Jan 21, 20204.55404.63904.53004.62804.62804,176,724
Jan 20, 20204.56504.60304.56004.57004.57002,417,417
Jan 17, 20204.58804.61004.55604.59804.59801,528,405
Jan 16, 20204.56704.63204.56204.56204.56202,398,275
Jan 15, 20204.60004.60904.54504.57404.57402,760,568
Jan 14, 20204.60004.61704.56104.61504.61501,831,029
Jan 13, 20204.64304.66104.56704.60004.60001,976,594
Jan 10, 20204.62404.67004.57804.62004.62003,602,759
Jan 09, 20204.59304.63304.56504.61604.61603,600,756
Jan 08, 20204.46004.57504.44804.55404.55402,915,365
Jan 07, 20204.50804.56104.48404.51104.51102,249,761
Jan 06, 20204.56604.56604.43504.49804.49802,763,265
Jan 03, 20204.58904.59204.53604.59204.59202,682,231
Jan 02, 20204.52704.59504.51104.59504.59502,555,813
Dec 30, 20194.45004.52204.44704.48304.48301,428,780
Dec 27, 20194.49604.53004.45304.45404.45401,160,265
Dec 23, 20194.51004.51304.46804.51004.51001,543,458
Dec 20, 20194.58004.58004.47904.51604.51605,948,595
Dec 19, 20194.51704.57004.50204.56004.56003,107,777
Dec 18, 20194.48004.54404.48004.52604.52603,040,594
Dec 17, 20194.48604.53504.45304.50304.50303,197,338
Dec 16, 20194.47704.50704.42604.48604.48601,889,633
Dec 13, 20194.57004.57404.45004.47004.47004,543,890
Dec 12, 20194.43404.54604.43404.50304.50303,058,965
Dec 11, 20194.42804.47004.42004.44404.44401,478,920
Dec 10, 20194.37204.45304.37204.45004.45002,936,467
Dec 09, 20194.47504.49004.35804.40304.40303,192,425
Dec 06, 20194.44404.48604.39604.45604.45604,118,185
Dec 05, 20194.38604.44604.36504.41304.41304,714,955
Dec 04, 20194.34704.40704.32904.39004.39002,626,605
Dec 03, 20194.29304.34804.29304.33704.33703,653,117
Dec 02, 20194.40204.41504.29204.30504.30503,144,695
Nov 29, 20194.35704.40004.34704.39504.39501,751,473
Nov 28, 20194.41804.46104.36204.38804.38802,419,991
Nov 27, 20194.52004.52504.43204.44604.44601,964,733
Nov 26, 20194.50904.53904.47004.48604.48603,935,246
Nov 25, 20194.48204.53104.43404.49704.49702,368,456
Nov 22, 20194.57104.57904.43404.47204.47205,266,103
Nov 21, 20194.59004.61104.53304.58204.58204,763,294
Nov 20, 20194.52004.61704.47404.60804.60805,473,755
Nov 19, 20194.41904.55004.41904.54704.54707,382,625
Nov 18, 20194.37904.41904.36704.41904.41904,277,115
Nov 15, 20194.37504.38304.28804.36604.36602,950,986
Nov 14, 20194.32804.39904.30204.33404.33404,517,803
Nov 13, 20194.31004.36204.26704.34904.34904,216,797
Nov 12, 20194.30004.36804.26204.32004.32004,977,525
Nov 11, 20194.21004.33604.06604.28904.28904,468,701
Nov 08, 20194.28004.38704.21104.21904.21907,146,447
Nov 07, 20194.22004.27704.20704.26604.26603,745,720
Nov 06, 20194.18204.25304.18004.20504.20503,447,217
Nov 05, 20194.13104.19104.11204.17704.17704,112,723
Nov 04, 20194.00604.15404.00604.12904.12904,428,700
Nov 01, 20194.02904.02903.97304.00004.00001,747,542
Oct 31, 20193.99404.02303.94104.00704.00702,992,052
Oct 30, 20194.07004.08103.96303.99203.99202,871,226
Oct 29, 20194.09504.10604.06104.06904.06902,175,829
Oct 28, 20194.05904.11404.02004.06804.06802,721,249
Oct 25, 20194.02804.09004.02104.03804.03802,195,201
Oct 24, 20194.11904.14704.03104.04004.04003,305,757
Oct 23, 20194.07104.13004.05604.11604.11605,076,529
Oct 22, 20194.01804.07503.99904.06204.06203,263,557
Oct 21, 20193.90504.03003.89404.01804.01807,646,536
Oct 18, 20193.92703.98203.77903.91603.91606,690,203
Oct 17, 20193.80203.90403.80103.83103.83104,193,119
Oct 16, 20193.75703.86203.74403.81203.81205,375,304
Oct 15, 20193.70003.77203.68203.75703.75703,962,037
Oct 14, 20193.64103.69603.60103.67803.67802,826,474
Oct 11, 20193.53003.64803.50503.63803.63804,993,707
Oct 10, 20193.49203.54003.42503.51003.51004,416,000
Oct 09, 20193.47303.51503.46003.48903.48903,211,714
Oct 08, 20193.50603.51903.42003.48803.48802,093,618
Oct 07, 20193.47703.50203.43203.49903.49901,198,658
Oct 04, 20193.49503.53103.43803.47703.47701,823,699
Oct 03, 20193.50003.53303.46903.50903.50901,458,960
Oct 02, 20193.53003.59503.48803.48803.48802,889,318
Oct 01, 20193.56003.65903.54203.54203.54204,522,101
Sep 30, 20193.51003.55803.51003.54603.54601,794,097
Sep 27, 20193.49003.54603.47303.52303.52302,262,512
Sep 26, 20193.45703.50303.44903.49703.49701,637,159
Sep 25, 20193.49003.50003.41003.47603.47603,797,935
Sep 24, 20193.58003.59603.49803.51303.51302,574,184
Sep 23, 20193.61103.62003.51703.56703.56702,447,048
Sep 20, 20193.68603.69003.61503.61503.61504,627,074
Sep 19, 20193.52603.68503.52203.67703.67706,054,008
Sep 18, 20193.49303.60603.49203.52303.52305,119,659
Sep 17, 20193.61003.62003.48703.50203.50206,091,920
Sep 16, 20193.59703.62403.56603.62003.62004,911,249
Sep 13, 20193.51503.63003.51403.60303.60305,480,285
Sep 12, 20193.48003.59603.43403.51403.51407,995,576
Sep 11, 20193.51903.60803.45403.46103.46108,029,965
Sep 10, 20193.44203.51703.41903.49503.49504,697,674
Sep 09, 20193.36003.46903.32503.45603.45604,235,200
Sep 06, 20193.32703.37603.29303.34303.34303,525,880
Sep 05, 20193.33603.34703.29303.32703.32703,712,480
Sep 04, 20193.33803.34203.29203.31703.31704,616,243
Sep 03, 20193.25003.31503.20003.28403.28404,222,637
Sep 02, 20193.23403.28403.21203.23003.23002,633,621
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...