Milan - Delayed Quote EUR

BPER Banca SpA (BPE.MI)

7.84
+0.25
+(3.24%)
At close: 5:39:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20257.657.847.627.847.8421,501,643
May 8, 20257.477.767.457.607.6030,710,697
May 7, 20257.377.477.307.347.3411,836,495
May 6, 20257.387.427.247.407.4015,296,083
May 5, 20257.347.387.237.367.3611,000,869
May 2, 20257.247.347.217.317.3113,076,105
Apr 30, 20257.347.357.017.147.1419,958,255
Apr 29, 20257.187.277.127.267.2613,553,560
Apr 28, 20257.097.247.067.167.1617,876,385
Apr 25, 20256.957.066.927.047.0411,587,019
Apr 24, 20256.806.986.776.896.8912,514,009
Apr 23, 20256.786.856.696.816.8116,848,399
Apr 22, 20256.686.756.606.656.659,712,234
Apr 17, 20256.786.806.606.646.649,981,767
Apr 16, 20256.566.766.506.746.7416,552,484
Apr 15, 20256.486.666.476.636.6314,295,415
Apr 14, 20256.366.466.316.446.4415,650,167
Apr 11, 20256.266.296.006.216.2115,887,024
Apr 10, 20256.806.806.226.226.2224,184,852
Apr 9, 20255.725.935.675.885.8817,814,074
Apr 8, 20256.006.115.745.985.9828,600,033
Apr 7, 20255.436.135.315.865.8643,059,101
Apr 4, 20256.646.665.886.086.0850,442,233
Apr 3, 20257.027.036.756.796.7925,751,804
Apr 2, 20257.327.377.127.267.2612,107,442
Apr 1, 20257.267.387.227.387.3811,073,291
Mar 31, 20257.307.337.107.217.2120,603,856
Mar 28, 20257.587.617.417.467.4615,231,677
Mar 27, 20257.637.747.527.667.6611,696,765
Mar 26, 20257.787.817.617.747.7414,251,368
Mar 25, 20257.727.797.687.777.7710,879,478
Mar 24, 20257.687.777.637.677.6713,300,100
Mar 21, 20257.547.647.467.617.6118,920,603
Mar 20, 20257.727.747.457.567.5611,334,701
Mar 19, 20257.657.787.647.717.7111,128,668
Mar 18, 20257.597.707.577.687.6813,050,680
Mar 17, 20257.457.547.377.547.5412,942,008
Mar 14, 20257.337.437.217.427.4211,517,340
Mar 13, 20257.327.397.257.307.3013,333,841
Mar 12, 20257.337.477.307.387.3813,202,063
Mar 11, 20257.387.387.157.257.2515,694,388
Mar 10, 20257.627.657.287.357.3517,317,705
Mar 7, 20257.607.677.507.597.5913,961,457
Mar 6, 20257.587.717.497.647.6424,028,770
Mar 5, 20257.417.587.247.417.4126,472,281
Mar 4, 20257.437.467.087.177.1720,470,121
Mar 3, 20257.387.567.247.497.4918,814,221
Feb 28, 20257.307.357.227.357.3518,619,126
Feb 27, 20257.237.377.217.307.3013,350,979
Feb 26, 20257.197.307.127.297.2918,945,479
Feb 25, 20256.967.216.947.107.1019,639,519
Feb 24, 20256.827.016.766.966.9619,880,313
Feb 21, 20256.826.846.756.806.8011,933,600
Feb 20, 20256.796.906.766.806.8015,215,638
Feb 19, 20256.736.906.726.766.7618,983,793
Feb 18, 20256.656.736.606.716.7117,399,353
Feb 17, 20256.426.616.426.616.6121,814,000
Feb 14, 20256.376.466.356.396.3912,189,918
Feb 13, 20256.516.526.346.376.3713,712,792
Feb 12, 20256.536.596.446.456.4527,352,825
Feb 11, 20256.286.446.236.436.4323,730,821
Feb 10, 20256.306.336.216.276.2736,549,466
Feb 7, 20256.786.826.286.376.3787,796,569
Feb 6, 20256.596.926.596.896.8919,373,838
Feb 5, 20256.536.616.516.606.609,510,278
Feb 4, 20256.576.586.436.556.5510,029,845
Feb 3, 20256.436.556.396.536.5310,989,830
Jan 31, 20256.606.666.566.596.598,232,890
Jan 30, 20256.706.756.606.606.6010,087,752
Jan 29, 20256.556.726.546.706.7013,028,548
Jan 28, 20256.556.606.426.526.5212,479,176
Jan 27, 20256.596.616.496.556.5512,353,558
Jan 24, 20256.636.696.566.636.6315,392,140
Jan 23, 20256.496.636.476.626.6210,595,419
Jan 22, 20256.616.616.456.466.4610,633,956
Jan 21, 20256.586.646.536.576.5710,366,797
Jan 20, 20256.566.616.556.586.5812,045,850
Jan 17, 20256.456.596.436.526.5217,895,910
Jan 16, 20256.506.546.416.426.4218,665,253
Jan 15, 20256.476.486.296.466.4622,863,090
Jan 14, 20256.356.476.336.466.4620,688,323
Jan 13, 20256.276.386.206.326.3213,671,000
Jan 10, 20256.286.326.216.276.2716,826,172
Jan 9, 20256.256.286.126.276.2716,523,281
Jan 8, 20256.106.356.086.286.2821,023,476
Jan 7, 20256.016.125.856.096.0917,785,864
Jan 6, 20255.956.035.886.016.0113,071,193
Jan 3, 20255.945.965.885.905.9011,775,691
Jan 2, 20256.146.195.775.965.9625,579,525
Dec 30, 20246.046.146.006.136.137,107,652
Dec 27, 20245.996.095.976.056.057,772,800
Dec 23, 20246.026.045.935.995.997,856,976
Dec 20, 20246.016.035.896.026.0218,358,233
Dec 19, 20246.156.216.056.076.0710,841,365
Dec 18, 20246.166.226.096.216.2115,321,740
Dec 17, 20246.276.306.126.136.1314,723,766
Dec 16, 20246.236.406.236.306.3016,220,710
Dec 13, 20246.146.226.006.226.2222,804,604
Dec 12, 20245.836.135.836.126.1229,456,348
Dec 11, 20245.795.885.795.845.8410,628,231
Dec 10, 20245.825.845.775.795.7911,876,317
Dec 9, 20245.935.985.815.835.8314,985,444
Dec 6, 20246.066.075.875.895.8924,094,188
Dec 5, 20245.826.075.826.066.0617,371,684
Dec 4, 20245.765.885.765.805.8012,760,072
Dec 3, 20245.785.915.755.785.7814,537,028
Dec 2, 20245.775.795.685.765.7612,131,500
Nov 29, 20245.705.785.695.785.787,896,439
Nov 28, 20245.755.775.695.725.725,706,899
Nov 27, 20245.665.715.615.715.717,738,528
Nov 26, 20245.725.785.675.685.6810,269,102
Nov 25, 20245.996.005.745.745.74112,637,877
Nov 22, 20245.986.015.725.845.8415,222,866
Nov 21, 20246.026.045.895.935.939,179,200
Nov 20, 20246.006.075.915.955.9511,072,394
Nov 19, 20246.086.105.835.955.9514,258,970
Nov 18, 20245.966.155.966.086.0812,597,867
Nov 15, 20246.056.095.945.945.9412,305,308
Nov 14, 20246.046.136.016.076.0719,892,221
Nov 13, 20245.916.115.915.995.9916,545,700
Nov 12, 20245.856.045.845.875.8716,193,752
Nov 11, 20245.785.905.725.875.8712,223,637
Nov 8, 20245.976.005.695.715.7116,573,977
Nov 7, 20245.786.005.755.985.9824,091,677
Nov 6, 20245.825.975.675.705.7018,286,880
Nov 5, 20245.785.845.755.825.829,919,465
Nov 4, 20245.715.795.685.775.7710,533,372
Nov 1, 20245.595.705.585.705.706,621,354
Oct 31, 20245.605.665.555.605.608,503,716
Oct 30, 20245.595.645.525.645.646,480,401
Oct 29, 20245.615.675.575.625.629,081,375
Oct 28, 20245.595.655.525.575.576,825,949
Oct 25, 20245.585.605.495.545.548,688,099
Oct 24, 20245.615.655.545.585.588,278,503
Oct 23, 20245.725.725.615.615.619,681,695
Oct 22, 20245.765.775.685.725.729,335,097
Oct 21, 20245.835.865.775.775.7710,529,168
Oct 18, 20245.825.885.755.865.8611,974,718
Oct 17, 20245.855.895.825.835.8312,693,014
Oct 16, 20245.815.915.775.835.8314,079,815
Oct 15, 20245.845.895.775.845.8415,182,757
Oct 14, 20245.935.965.805.835.8318,574,030
Oct 11, 20245.755.875.695.875.8722,269,907
Oct 10, 20245.505.765.505.765.7657,260,118
Oct 9, 20245.295.325.185.325.3211,382,095
Oct 8, 20245.225.325.205.285.2815,797,720
Oct 7, 20245.135.225.085.225.2214,355,215
Oct 4, 20244.915.174.915.125.1221,314,274
Oct 3, 20244.864.964.854.914.9110,506,228
Oct 2, 20244.824.934.784.894.8914,313,714
Oct 1, 20245.065.104.804.824.8220,338,431
Sep 30, 20245.115.135.005.055.0510,508,715
Sep 27, 20245.115.165.005.155.1517,580,440
Sep 26, 20244.975.154.955.155.1518,841,915
Sep 25, 20244.884.964.854.924.926,881,732
Sep 24, 20244.884.994.874.924.927,871,962
Sep 23, 20244.944.944.814.864.869,492,200
Sep 20, 20244.965.014.914.934.9328,325,051
Sep 19, 20245.005.024.914.974.9710,548,630
Sep 18, 20244.865.024.864.964.969,814,609
Sep 17, 20244.874.934.864.884.886,827,443
Sep 16, 20244.864.894.804.874.877,590,526
Sep 13, 20244.874.904.854.884.885,376,235
Sep 12, 20244.844.894.784.884.8810,408,103
Sep 11, 20244.774.834.724.774.778,038,106
Sep 10, 20244.824.844.704.744.749,943,597
Sep 9, 20244.834.944.824.824.8210,370,780
Sep 6, 20244.884.904.774.814.8111,850,080
Sep 5, 20244.854.964.834.914.917,934,993
Sep 4, 20244.804.954.794.884.887,362,986
Sep 3, 20245.055.084.864.914.9112,532,025
Sep 2, 20245.085.145.035.055.059,040,453
Aug 30, 20244.955.094.955.065.0612,135,540
Aug 29, 20244.965.004.934.944.945,833,417
Aug 28, 20245.005.014.914.964.967,819,002
Aug 27, 20244.955.004.924.984.985,390,469
Aug 26, 20244.995.004.944.954.954,940,602
Aug 23, 20244.965.004.944.994.995,264,499
Aug 22, 20244.954.974.894.934.935,755,451
Aug 21, 20244.934.984.914.954.955,538,984
Aug 20, 20245.015.044.934.944.946,277,078
Aug 19, 20244.975.064.975.005.007,846,937
Aug 16, 20244.894.954.854.954.9512,424,623
Aug 14, 20244.774.814.754.784.787,116,637
Aug 13, 20244.784.794.674.714.7111,915,014
Aug 12, 20244.824.834.764.764.766,648,829
Aug 9, 20244.804.854.744.784.788,650,102
Aug 8, 20244.674.774.574.754.7511,157,631
Aug 7, 20244.704.794.554.724.7221,364,470
Aug 6, 20244.884.894.634.674.6719,080,555
Aug 5, 20244.524.794.494.764.7618,895,710
Aug 2, 20244.995.054.874.894.8917,266,265
Aug 1, 20245.385.405.125.125.1214,646,920
Jul 31, 20245.525.535.365.405.4011,154,057
Jul 30, 20245.385.525.355.505.5010,389,388
Jul 29, 20245.455.495.355.385.388,112,187
Jul 26, 20245.445.465.385.425.426,487,826
Jul 25, 20245.425.505.375.435.4311,318,871
Jul 24, 20245.455.515.335.515.5112,113,034
Jul 23, 20245.485.505.395.435.4312,466,852
Jul 22, 20245.305.455.305.455.4515,247,013
Jul 19, 20245.245.285.205.275.277,855,876
Jul 18, 20245.235.295.225.255.259,735,690
Jul 17, 20245.215.285.195.225.229,747,666
Jul 16, 20245.135.235.085.205.208,944,909
Jul 15, 20245.135.155.055.135.1310,905,684
Jul 12, 20245.205.225.165.185.186,587,048
Jul 11, 20245.315.315.195.205.2012,070,874
Jul 10, 20245.295.315.205.275.2711,056,830
Jul 9, 20245.315.355.215.255.2519,990,341
Jul 8, 20245.115.405.075.295.2928,039,556
Jul 5, 20245.165.175.035.085.0810,562,853
Jul 4, 20245.105.175.075.155.1512,030,061
Jul 3, 20244.945.144.895.045.0429,993,469
Jul 2, 20244.975.024.864.874.8717,979,674
Jul 1, 20244.905.004.895.005.0028,142,037
Jun 28, 20244.834.834.704.724.7213,060,909
Jun 27, 20244.844.924.804.804.8012,969,271
Jun 26, 20244.864.894.804.864.8614,146,133
Jun 25, 20244.854.924.794.804.8012,163,687
Jun 24, 20244.634.834.604.824.8220,755,796
Jun 21, 20244.634.674.494.594.5923,329,070
Jun 20, 20244.574.654.564.654.659,249,990
Jun 19, 20244.594.614.544.574.577,908,894
Jun 18, 20244.494.594.464.584.5811,207,017
Jun 17, 20244.434.474.354.444.4410,269,285
Jun 14, 20244.534.554.264.364.3622,231,928
Jun 13, 20244.664.684.514.544.5412,809,910
Jun 12, 20244.704.794.664.674.6713,359,597
Jun 11, 20244.864.884.674.684.6813,184,751
Jun 10, 20244.914.984.834.854.8511,097,587
Jun 7, 20244.924.954.824.924.9210,443,048
Jun 6, 20244.814.924.684.894.8919,949,648
Jun 5, 20244.804.834.734.764.769,455,549
Jun 4, 20244.914.914.694.784.7820,971,523
Jun 3, 20244.985.014.924.944.949,534,172
May 31, 20244.995.044.914.934.9314,629,400
May 30, 20244.794.994.774.944.9419,258,821
May 29, 20244.884.924.774.804.8010,495,891
May 28, 20244.834.964.824.904.9012,726,274
May 27, 20244.854.854.784.814.816,540,568
May 24, 20244.804.834.724.834.837,590,013
May 23, 20244.824.864.724.824.8212,497,525
May 22, 20244.884.884.794.794.7910,563,648
May 21, 20244.914.914.774.864.8616,879,256
May 20, 2024 0.3 Dividend
May 20, 20245.045.124.894.894.8926,360,396
May 17, 20245.205.315.165.294.9929,972,606
May 16, 20245.055.205.005.174.8827,105,785
May 15, 20245.045.094.955.014.7322,461,558
May 14, 20244.765.004.765.004.7131,906,188
May 13, 20244.744.764.674.764.4915,235,617
May 10, 20244.784.824.724.744.4717,454,198
May 9, 20244.654.794.554.764.4948,879,483

Related Tickers

BAMI.MI Banco BPM S.p.A.
10.05
+1.94%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
7.80
+1.50%
 
BPSO.MI Banca Popolare di Sondrio S.p.A
11.87
+1.89%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
20.38
+5.40%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.8545
+0.87%
 
UCG.MI UniCredit S.p.A.
53.77
+0.96%
 
BMED.MI Banca Mediolanum S.p.A.
14.23
+0.92%
 
BGN.MI Banca Generali S.p.A.
56.15
-0.09%
 
IF.MI Banca IFIS S.p.A.
23.34
+0.78%
 
FBK.MI FinecoBank Banca Fineco S.p.A.
18.23
+0.94%