BPER Banca SpA (0MU6.L)
LSE - LSE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM BST
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 4.7865 | 4.8290 | 4.7260 | 4.8270 | 4.8270 | 76,853 |
| 23 may 2024 | 4.8325 | 4.8580 | 4.7260 | 4.8330 | 4.8330 | 141,219 |
| 22 may 2024 | 4.8515 | 4.8880 | 4.7980 | 4.7980 | 4.7980 | 110,946 |
| 21 may 2024 | 4.9010 | 4.9070 | 4.7730 | 4.8630 | 4.8630 | 863,408 |
| 20 may 2024 | 5.0365 | 5.1100 | 4.8870 | 4.8870 | 4.8870 | 1,443,703 |
| 20 may 2024 | 0.3 Dividendo | |||||
| 17 may 2024 | 5.1980 | 5.3080 | 5.1620 | 5.2940 | 4.9940 | 1,094,685 |
| 16 may 2024 | 5.0365 | 5.2020 | 5.0060 | 5.1580 | 4.8657 | 1,137,099 |
| 15 may 2024 | 4.9875 | 5.0900 | 4.9660 | 5.0120 | 4.7280 | 1,130,723 |
| 14 may 2024 | 4.7640 | 4.9940 | 4.7590 | 4.9920 | 4.7091 | 584,661 |
| 13 may 2024 | 4.7615 | 4.7560 | 4.6730 | 4.7470 | 4.4780 | 81,727 |
| 10 may 2024 | 4.7605 | 4.8150 | 4.7250 | 4.7550 | 4.4855 | 204,392 |
| 09 may 2024 | 4.6740 | 4.7840 | 4.5470 | 4.7470 | 4.4780 | 4,026,795 |
| 08 may 2024 | 4.9535 | 5.0160 | 4.8650 | 4.9060 | 4.6280 | 1,293,028 |
| 07 may 2024 | 4.8365 | 4.9440 | 4.8380 | 4.9420 | 4.6619 | 545,860 |
| 03 may 2024 | 4.9350 | 4.9650 | 4.7350 | 4.7845 | 4.5134 | 1,112,643 |
| 02 may 2024 | 4.9220 | 4.9710 | 4.8970 | 4.9350 | 4.6553 | 898,061 |
| 01 may 2024 | 4.9185 | 4.9185 | 4.9185 | 4.9185 | 4.6398 | - |
| 30 abr 2024 | 4.8295 | 4.9460 | 4.7980 | 4.8910 | 4.6138 | 740,862 |
| 29 abr 2024 | 4.7735 | 4.8550 | 4.7500 | 4.8140 | 4.5412 | 779,387 |
| 26 abr 2024 | 4.7255 | 4.8230 | 4.7290 | 4.7960 | 4.5242 | 781,101 |
| 25 abr 2024 | 4.6305 | 4.7450 | 4.6390 | 4.7001 | 4.4338 | 670,536 |
| 24 abr 2024 | 4.6725 | 4.7240 | 4.6160 | 4.6280 | 4.3657 | 909,337 |
| 23 abr 2024 | 4.5135 | 4.6720 | 4.5060 | 4.5580 | 4.2997 | 1,212,279 |
| 22 abr 2024 | 4.4470 | 4.5230 | 4.3840 | 4.4920 | 4.2374 | 922,582 |
| 19 abr 2024 | 4.4105 | 4.4490 | 4.3740 | 4.4268 | 4.1759 | 413,619 |
| 18 abr 2024 | 4.3395 | 4.4250 | 4.3340 | 4.4163 | 4.1660 | 907,451 |
| 17 abr 2024 | 4.1960 | 4.3480 | 4.1830 | 4.3250 | 4.0799 | 511,893 |
| 16 abr 2024 | 4.2775 | 4.2370 | 4.1750 | 4.2140 | 3.9752 | 180,026 |
| 15 abr 2024 | 4.3290 | 4.3440 | 4.2590 | 4.3039 | 4.0600 | 167,575 |
| 12 abr 2024 | 4.2955 | 4.3350 | 4.2470 | 4.2680 | 4.0261 | 168,417 |
| 11 abr 2024 | 4.4625 | 4.4670 | 4.1820 | 4.4449 | 4.1930 | 723,366 |
| 10 abr 2024 | 4.3705 | 4.4860 | 4.3290 | 4.4334 | 4.1822 | 1,446,861 |
| 09 abr 2024 | 4.4505 | 4.4660 | 4.3460 | 4.3730 | 4.1252 | 94,218 |
| 08 abr 2024 | 4.3000 | 4.4410 | 4.3760 | 4.4154 | 4.1652 | 80,081 |
| 05 abr 2024 | 4.4005 | 4.4090 | 4.2910 | 4.3378 | 4.0920 | 147,714 |
| 04 abr 2024 | 4.4835 | 4.5000 | 4.4430 | 4.4590 | 4.2063 | 1,255,574 |
| 03 abr 2024 | 4.3820 | 4.4850 | 4.3970 | 4.4770 | 4.2233 | 117,391 |
| 02 abr 2024 | 4.3840 | 4.4330 | 4.3370 | 4.3569 | 4.1100 | 242,850 |
| 28 mar 2024 | 4.3700 | 4.3870 | 4.3390 | 4.3800 | 4.1318 | 575,037 |
| 27 mar 2024 | 4.4470 | 4.4730 | 4.3420 | 4.3874 | 4.1388 | 381,775 |
| 26 mar 2024 | 4.3195 | 4.4880 | 4.3370 | 4.4444 | 4.1926 | 417,358 |
| 25 mar 2024 | 4.2355 | 4.3330 | 4.2210 | 4.3220 | 4.0771 | 605,252 |
| 22 mar 2024 | 4.2260 | 4.2460 | 4.2020 | 4.2314 | 3.9916 | 262,776 |
| 21 mar 2024 | 4.2345 | 4.3110 | 4.1730 | 4.2256 | 3.9861 | 262,846 |
| 20 mar 2024 | 4.2350 | 4.2650 | 4.1810 | 4.2484 | 4.0077 | 316,647 |
| 19 mar 2024 | 4.1175 | 4.2380 | 4.1170 | 4.2190 | 3.9799 | 335,291 |
| 18 mar 2024 | 4.0380 | 4.1060 | 4.0010 | 4.0986 | 3.8663 | 197,590 |
| 15 mar 2024 | 3.9700 | 4.0680 | 3.9680 | 4.0210 | 3.7931 | 501,482 |
| 14 mar 2024 | 3.9730 | 4.0030 | 3.9530 | 3.9640 | 3.7394 | 211,891 |
| 13 mar 2024 | 3.9995 | 4.0600 | 3.9750 | 3.9750 | 3.7497 | 539,410 |
| 12 mar 2024 | 3.8810 | 4.0180 | 3.8760 | 3.9812 | 3.7556 | 452,660 |
| 11 mar 2024 | 3.7605 | 3.8800 | 3.7030 | 3.8780 | 3.6582 | 257,332 |
| 08 mar 2024 | 3.7655 | 3.8200 | 3.7720 | 3.7929 | 3.5780 | 312,871 |
| 07 mar 2024 | 3.8450 | 3.8730 | 3.7300 | 3.7810 | 3.5667 | 827,349 |
| 06 mar 2024 | 3.8110 | 3.8600 | 3.8080 | 3.8292 | 3.6122 | 1,256,313 |
| 05 mar 2024 | 3.7900 | 3.8440 | 3.7900 | 3.8030 | 3.5875 | 1,603,896 |
| 04 mar 2024 | 3.7875 | 3.8120 | 3.7060 | 3.7950 | 3.5799 | 1,624,653 |
| 01 mar 2024 | 3.7250 | 3.8090 | 3.7320 | 3.7550 | 3.5422 | 1,712,482 |
| 29 feb 2024 | 3.7390 | 3.7370 | 3.6940 | 3.7060 | 3.4960 | 1,098,598 |
| 28 feb 2024 | 3.7610 | 3.7910 | 3.7020 | 3.7128 | 3.5024 | 790,780 |
| 27 feb 2024 | 3.8215 | 3.8570 | 3.7310 | 3.7460 | 3.5337 | 2,014,038 |
| 26 feb 2024 | 3.6930 | 3.8490 | 3.6940 | 3.7940 | 3.5790 | 2,240,008 |
| 23 feb 2024 | 3.6000 | 3.6970 | 3.6150 | 3.6692 | 3.4613 | 2,258,919 |
| 22 feb 2024 | 3.5560 | 3.6570 | 3.5750 | 3.6140 | 3.4092 | 1,328,155 |
| 21 feb 2024 | 3.4340 | 3.5850 | 3.4510 | 3.4930 | 3.2950 | 2,174,623 |
| 20 feb 2024 | 3.5115 | 3.5190 | 3.4330 | 3.4428 | 3.2477 | 885,214 |
| 19 feb 2024 | 3.5325 | 3.5600 | 3.4860 | 3.5164 | 3.3171 | 660,755 |
| 16 feb 2024 | 3.4905 | 3.5420 | 3.4770 | 3.5190 | 3.3196 | 1,163,156 |
| 15 feb 2024 | 3.5495 | 3.5620 | 3.4260 | 3.5365 | 3.3361 | 1,627,364 |
| 14 feb 2024 | 3.5680 | 3.5940 | 3.5260 | 3.5300 | 3.3300 | 1,041,840 |
| 13 feb 2024 | 3.5450 | 3.6190 | 3.5310 | 3.5380 | 3.3375 | 2,529,289 |
| 12 feb 2024 | 3.5115 | 3.5620 | 3.4750 | 3.5319 | 3.3318 | 1,253,103 |
| 09 feb 2024 | 3.5130 | 3.5540 | 3.4870 | 3.5118 | 3.3128 | 1,534,349 |
| 08 feb 2024 | 3.5240 | 3.5600 | 3.4020 | 3.5300 | 3.3300 | 5,105,051 |
| 07 feb 2024 | 3.5445 | 3.5490 | 3.4330 | 3.5370 | 3.3366 | 2,423,584 |
| 06 feb 2024 | 3.4655 | 3.5930 | 3.4560 | 3.5030 | 3.3045 | 2,340,745 |
| 05 feb 2024 | 3.3945 | 3.5380 | 3.4270 | 3.4696 | 3.2730 | 2,081,657 |
| 02 feb 2024 | 3.3555 | 3.3925 | 3.2790 | 3.3925 | 3.2002 | 993,602 |
| 01 feb 2024 | 3.3445 | 3.3850 | 3.3130 | 3.3494 | 3.1596 | 876,011 |
| 31 ene 2024 | 3.3060 | 3.4200 | 3.3300 | 3.3925 | 3.2003 | 1,088,484 |
| 30 ene 2024 | 3.2520 | 3.3150 | 3.2260 | 3.3090 | 3.1215 | 536,147 |
| 29 ene 2024 | 3.2460 | 3.2640 | 3.2210 | 3.2422 | 3.0585 | 103,616 |
| 26 ene 2024 | 3.2890 | 3.2540 | 3.1840 | 3.2410 | 3.0573 | 402,181 |
| 25 ene 2024 | 3.3345 | 3.3440 | 3.2570 | 3.3221 | 3.1338 | 211,202 |
| 24 ene 2024 | 3.3000 | 3.3620 | 3.3070 | 3.3485 | 3.1587 | 119,417 |
| 23 ene 2024 | 3.3200 | 3.3160 | 3.2700 | 3.2895 | 3.1031 | 165,849 |
| 22 ene 2024 | 3.3175 | 3.3830 | 3.3013 | 3.3013 | 3.1143 | 122,315 |
| 19 ene 2024 | 3.3040 | 3.3730 | 3.3050 | 3.3235 | 3.1352 | 361,419 |
| 18 ene 2024 | 3.1880 | 3.3290 | 3.2030 | 3.3035 | 3.1163 | 448,138 |
| 17 ene 2024 | 3.1660 | 3.2210 | 3.1410 | 3.1921 | 3.0112 | 554,979 |
| 16 ene 2024 | 3.1575 | 3.1940 | 3.1180 | 3.1580 | 2.9790 | 302,212 |
| 15 ene 2024 | 3.1860 | 3.2130 | 3.1060 | 3.1740 | 2.9941 | 384,904 |
| 12 ene 2024 | 3.1360 | 3.2610 | 3.1260 | 3.1982 | 3.0170 | 386,063 |
| 11 ene 2024 | 3.1505 | 3.1900 | 3.1140 | 3.1140 | 2.9375 | 150,804 |
| 10 ene 2024 | 3.1435 | 3.1700 | 3.1230 | 3.1610 | 2.9819 | 517,834 |
| 09 ene 2024 | 3.2840 | 3.2760 | 3.1110 | 3.1470 | 2.9687 | 752,017 |
| 08 ene 2024 | 3.2735 | 3.3170 | 3.2630 | 3.2791 | 3.0933 | 210,591 |
| 05 ene 2024 | 3.2035 | 3.2820 | 3.1850 | 3.2670 | 3.0819 | 456,213 |
| 04 ene 2024 | 3.1155 | 3.2060 | 3.1250 | 3.2040 | 3.0224 | 495,299 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.