Mercados españoles cerrados

Banco BPM SpA (BPM.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,34+0,36 (+6,02%)
Al cierre: 05:13PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20246,136,346,066,346,34200
09 may 20246,206,205,965,985,98-
08 may 20246,346,346,086,116,11-
07 may 20246,216,216,116,166,16-
06 may 20246,116,116,026,066,06-
03 may 20245,976,145,955,985,98-
02 may 20246,146,156,096,156,15-
30 abr 20246,156,156,036,076,07-
29 abr 20246,166,166,016,026,02-
26 abr 20246,126,356,036,096,09272
25 abr 20246,066,276,006,006,001000
24 abr 20245,855,995,855,985,98-
23 abr 20245,926,245,865,995,991000
22 abr 20245,825,825,705,745,74-
22 abr 20240.56 Dividendo
19 abr 20245,956,275,956,275,71-
18 abr 20246,286,476,136,475,901500
17 abr 20246,096,166,076,165,61-
16 abr 20245,976,045,976,025,48-
15 abr 20246,056,206,026,085,53500
12 abr 20246,126,315,996,005,46300
11 abr 20246,376,376,136,185,63-
10 abr 20246,266,306,126,165,61200
09 abr 20246,256,256,116,155,60-
08 abr 20245,946,125,946,125,58-
05 abr 20246,216,216,016,075,53-
04 abr 20246,346,346,206,205,64-
03 abr 20246,206,246,186,245,68-
02 abr 20246,256,256,086,085,53250
28 mar 20245,846,165,846,165,611000
27 mar 20246,176,176,046,055,51-
26 mar 20246,116,116,016,075,53-
25 mar 20245,716,105,715,995,451500
22 mar 20245,665,925,665,885,36-
21 mar 20246,056,055,785,865,34-
20 mar 20245,615,905,615,865,34-
19 mar 20245,485,825,485,815,29-
18 mar 20245,555,755,555,625,122000
15 mar 20245,555,845,555,845,321655
14 mar 20245,645,645,645,645,13-
13 mar 20245,555,565,555,565,07-
12 mar 20245,455,735,455,585,082250
11 mar 20245,175,505,175,374,89182
08 mar 20245,515,545,405,495,002200
07 mar 20245,275,535,275,535,03543
06 mar 20245,285,475,285,464,97-
05 mar 20245,255,485,255,454,96-
04 mar 20245,465,465,375,434,94-
01 mar 20245,405,405,295,354,88-
29 feb 20245,405,405,295,294,82-
28 feb 20245,435,455,265,454,962000
27 feb 20245,495,605,325,334,863500
26 feb 20245,445,505,445,444,95-
23 feb 20245,205,335,205,324,84-
22 feb 20245,015,104,935,094,64-
21 feb 20244,684,904,684,884,44-
20 feb 20244,664,824,664,824,39-
19 feb 20244,655,034,654,834,4070
16 feb 20244,975,034,814,814,38502
15 feb 20245,125,124,854,874,43-
14 feb 20245,085,084,975,004,56-
13 feb 20245,015,155,015,034,58-
12 feb 20245,205,245,115,174,71-
09 feb 20245,075,155,005,084,622200
08 feb 20245,005,004,874,924,48-
07 feb 20245,015,014,824,894,45-
06 feb 20245,045,044,934,944,50-
05 feb 20245,015,014,874,874,43-
02 feb 20244,964,964,824,904,46-
01 feb 20244,714,964,714,944,50-
31 ene 20244,925,004,914,914,47-
30 ene 20244,794,814,724,814,38-
29 ene 20244,804,804,664,674,25-
26 ene 20244,854,854,704,704,28-
25 ene 20244,944,944,764,764,34-
24 ene 20244,904,904,834,844,40-
23 ene 20244,914,914,754,764,34-
22 ene 20244,924,924,814,834,40-
19 ene 20244,864,864,804,804,37-
18 ene 20244,804,804,714,764,33-
17 ene 20244,674,724,614,714,29-
16 ene 20244,574,594,534,594,18-
15 ene 20244,644,654,644,644,22-
12 ene 20244,824,824,684,714,29-
11 ene 20244,904,904,734,754,33-
10 ene 20244,854,854,764,794,36-
09 ene 20245,145,144,754,764,33-
08 ene 20245,135,135,055,064,60-
05 ene 20245,015,064,965,064,61-
04 ene 20244,864,924,844,924,48-
03 ene 20244,844,844,774,784,35-
02 ene 20244,514,794,514,784,36-
29 dic 20234,764,764,664,674,26-
28 dic 20234,804,804,644,644,23-
27 dic 20234,774,774,644,674,26-
22 dic 20234,694,694,574,654,23-
21 dic 20234,474,644,474,604,19-
20 dic 20234,654,654,604,634,22-
19 dic 20234,784,784,704,734,31-
18 dic 20234,714,714,664,684,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...