BPE.MI
BPER Banca S.p.A.
13:12:09
13.878 €
0.0000 (%0.00)
Previous Close: 13.88
Day Low₺13.798
Day High₺13.97
BPE.MI: BPER Banca S.p.A. Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.9997
CLOSE 7.9997
Low
LOW 6.97
High
HIGH 10.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 9.14 | 9.14 | 9.14 | 9.14 |
| 01/04/2000 | 9.13 | 9.13 | 9.13 | 9.13 |
| 01/05/2000 | 8.83 | 8.83 | 8.83 | 8.83 |
| 01/06/2000 | 8.83 | 8.83 | 8.83 | 8.83 |
| 01/07/2000 | 8.93 | 8.93 | 8.93 | 8.93 |
| 01/10/2000 | 9.11 | 9.11 | 9.11 | 9.11 |
| 01/11/2000 | 9.23 | 9.23 | 9.23 | 9.23 |
| 01/12/2000 | 9.22 | 9.22 | 9.22 | 9.22 |
| 01/13/2000 | 9.18 | 9.18 | 9.18 | 9.18 |
| 01/14/2000 | 9.23 | 9.23 | 9.23 | 9.23 |
| 01/17/2000 | 9.23 | 9.23 | 9.23 | 9.23 |
| 01/18/2000 | 9.33 | 9.33 | 9.33 | 9.33 |
| 01/19/2000 | 9.43 | 9.43 | 9.43 | 9.43 |
| 01/20/2000 | 9.62 | 9.62 | 9.62 | 9.62 |
| 01/21/2000 | 9.82 | 9.82 | 9.82 | 9.82 |
| 01/24/2000 | 10.15 | 10.15 | 10.15 | 10.15 |
| 01/25/2000 | 10.8 | 10.8 | 10.8 | 10.8 |
| 01/26/2000 | 10.8 | 10.8 | 10.8 | 10.8 |
| 01/27/2000 | 10.11 | 10.11 | 10.11 | 10.11 |
| 01/28/2000 | 10.01 | 10.01 | 10.01 | 10.01 |
| 01/31/2000 | 9.43 | 9.43 | 9.43 | 9.43 |
| 02/01/2000 | 9.62 | 9.62 | 9.62 | 9.62 |
| 02/02/2000 | 9.82 | 9.82 | 9.82 | 9.82 |
| 02/03/2000 | 9.82 | 9.82 | 9.82 | 9.82 |
| 02/04/2000 | 9.72 | 9.72 | 9.72 | 9.72 |
| 02/07/2000 | 9.62 | 9.62 | 9.62 | 9.62 |
| 02/08/2000 | 9.66 | 9.66 | 9.66 | 9.66 |
| 02/09/2000 | 9.7 | 9.7 | 9.7 | 9.7 |
| 02/10/2000 | 9.61 | 9.61 | 9.61 | 9.61 |
| 02/11/2000 | 9.52 | 9.52 | 9.52 | 9.52 |
| 02/14/2000 | 9.03 | 9.03 | 9.03 | 9.03 |
| 02/15/2000 | 8.84 | 8.84 | 8.84 | 8.84 |
| 02/16/2000 | 8.88 | 8.88 | 8.88 | 8.88 |
| 02/17/2000 | 9.09 | 9.09 | 9.09 | 9.09 |
| 02/18/2000 | 9.24 | 9.24 | 9.24 | 9.24 |
| 02/21/2000 | 9.25 | 9.25 | 9.25 | 9.25 |
| 02/22/2000 | 9.34 | 9.34 | 9.34 | 9.34 |
| 02/23/2000 | 9.5 | 9.5 | 9.5 | 9.5 |
| 02/24/2000 | 9.62 | 9.62 | 9.62 | 9.62 |
| 02/25/2000 | 9.52 | 9.52 | 9.52 | 9.52 |
| 02/28/2000 | 9.23 | 9.23 | 9.23 | 9.23 |
| 02/29/2000 | 9.23 | 9.23 | 9.23 | 9.23 |
| 03/01/2000 | 9.33 | 9.33 | 9.33 | 9.33 |
| 03/02/2000 | 9.43 | 9.43 | 9.43 | 9.43 |
| 03/03/2000 | 9.33 | 9.33 | 9.33 | 9.33 |
| 03/06/2000 | 9.23 | 9.23 | 9.23 | 9.23 |
| 03/07/2000 | 9.03 | 9.03 | 9.03 | 9.03 |
| 03/08/2000 | 9.03 | 9.03 | 9.03 | 9.03 |
| 03/09/2000 | 9.03 | 9.03 | 9.03 | 9.03 |
| 03/10/2000 | 9.03 | 9.03 | 9.03 | 9.03 |
| 03/13/2000 | 8.84 | 8.84 | 8.84 | 8.84 |
| 03/14/2000 | 8.59 | 8.59 | 8.59 | 8.59 |
| 03/15/2000 | 8.64 | 8.64 | 8.64 | 8.64 |
| 03/16/2000 | 8.84 | 8.84 | 8.84 | 8.84 |
| 03/17/2000 | 9.01 | 9.01 | 9.01 | 9.01 |
| 03/20/2000 | 8.84 | 8.84 | 8.84 | 8.84 |
| 03/21/2000 | 8.91 | 8.91 | 8.91 | 8.91 |
| 03/22/2000 | 8.82 | 8.82 | 8.82 | 8.82 |
| 03/23/2000 | 8.42 | 8.42 | 8.42 | 8.42 |
| 03/24/2000 | 8.42 | 8.42 | 8.42 | 8.42 |
| 03/27/2000 | 8.42 | 8.42 | 8.42 | 8.42 |
| 03/28/2000 | 8.42 | 8.42 | 8.42 | 8.42 |
| 03/29/2000 | 8.42 | 8.42 | 8.42 | 8.42 |
| 03/30/2000 | 8.35 | 8.35 | 8.35 | 8.35 |
| 03/31/2000 | 8.25 | 8.25 | 8.25 | 8.25 |
| 04/03/2000 | 8.15 | 8.15 | 8.15 | 8.15 |
| 04/04/2000 | 7.85 | 7.85 | 7.85 | 7.85 |
| 04/05/2000 | 7.82 | 7.82 | 7.82 | 7.82 |
| 04/06/2000 | 7.85 | 7.85 | 7.85 | 7.85 |
| 04/07/2000 | 8.05 | 8.05 | 8.05 | 8.05 |
| 04/10/2000 | 8.15 | 8.15 | 8.15 | 8.15 |
| 04/11/2000 | 8.2 | 8.2 | 8.2 | 8.2 |
| 04/12/2000 | 8.2 | 8.2 | 8.2 | 8.2 |
| 04/13/2000 | 8.2 | 8.2 | 8.2 | 8.2 |
| 04/14/2000 | 8.19 | 8.19 | 8.19 | 8.19 |
| 04/17/2000 | 8.03 | 8.03 | 8.03 | 8.03 |
| 04/18/2000 | 7.85 | 7.85 | 7.85 | 7.85 |
| 04/19/2000 | 7.85 | 7.85 | 7.85 | 7.85 |
| 04/20/2000 | 7.85 | 7.85 | 7.85 | 7.85 |
| 04/21/2000 | 8.08 | 8.08 | 8.08 | 8.08 |
| 04/24/2000 | 8.08 | 8.08 | 8.08 | 8.08 |
| 04/25/2000 | 7.89 | 7.89 | 7.89 | 7.89 |
| 04/26/2000 | 7.89 | 7.89 | 7.89 | 7.89 |
| 04/27/2000 | 7.89 | 7.89 | 7.89 | 7.89 |
| 04/28/2000 | 7.92 | 7.92 | 7.92 | 7.92 |
| 05/01/2000 | 8.15 | 8.15 | 8.15 | 8.15 |
| 05/02/2000 | 7.92 | 7.92 | 7.92 | 7.92 |
| 05/03/2000 | 7.91 | 7.91 | 7.91 | 7.91 |
| 05/04/2000 | 7.9 | 7.9 | 7.9 | 7.9 |
| 05/05/2000 | 7.89 | 7.89 | 7.89 | 7.89 |
| 05/08/2000 | 7.85 | 7.85 | 7.85 | 7.85 |
| 05/09/2000 | 7.76 | 7.76 | 7.76 | 7.76 |
| 05/10/2000 | 7.54 | 7.54 | 7.54 | 7.54 |
| 05/11/2000 | 7.62 | 7.62 | 7.62 | 7.62 |
| 05/12/2000 | 7.61 | 7.61 | 7.61 | 7.61 |
| 05/15/2000 | 7.61 | 7.61 | 7.61 | 7.61 |
| 05/16/2000 | 7.61 | 7.61 | 7.61 | 7.61 |
| 05/17/2000 | 7.61 | 7.61 | 7.61 | 7.61 |
| 05/18/2000 | 7.66 | 7.66 | 7.66 | 7.66 |
| 05/19/2000 | 7.69 | 7.69 | 7.69 | 7.69 |
| 05/22/2000 | 7.36 | 7.36 | 7.36 | 7.36 |
| 05/23/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 05/24/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 05/25/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 05/26/2000 | 7.5 | 7.5 | 7.5 | 7.5 |
| 05/29/2000 | 7.52 | 7.52 | 7.52 | 7.52 |
| 05/30/2000 | 7.52 | 7.52 | 7.52 | 7.52 |
| 05/31/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 06/01/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 06/02/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 06/05/2000 | 7.56 | 7.56 | 7.56 | 7.56 |
| 06/06/2000 | 7.6 | 7.6 | 7.6 | 7.6 |
| 06/07/2000 | 7.66 | 7.66 | 7.66 | 7.66 |
| 06/08/2000 | 7.66 | 7.66 | 7.66 | 7.66 |
| 06/09/2000 | 7.85 | 7.85 | 7.85 | 7.85 |
| 06/12/2000 | 7.85 | 7.85 | 7.85 | 7.85 |
| 06/13/2000 | 7.66 | 7.66 | 7.66 | 7.66 |
| 06/14/2000 | 7.53 | 7.53 | 7.53 | 7.53 |
| 06/15/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 06/16/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 06/19/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 06/20/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 06/21/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 06/22/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 06/23/2000 | 7.4 | 7.4 | 7.4 | 7.4 |
| 06/26/2000 | 7.38 | 7.38 | 7.38 | 7.38 |
| 06/27/2000 | 7.4 | 7.4 | 7.4 | 7.4 |
| 06/28/2000 | 7.38 | 7.38 | 7.38 | 7.38 |
| 06/29/2000 | 7.38 | 7.38 | 7.38 | 7.38 |
| 06/30/2000 | 7.38 | 7.38 | 7.38 | 7.38 |
| 07/03/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/04/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/05/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/06/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/07/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/10/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/11/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/12/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/13/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/14/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/17/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/18/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/19/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/20/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/21/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/24/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/25/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/26/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/27/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/28/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 07/31/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 08/01/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 08/02/2000 | 7.45 | 7.45 | 7.45 | 7.45 |
| 08/03/2000 | 7.44 | 7.44 | 7.44 | 7.44 |
| 08/04/2000 | 7.44 | 7.44 | 7.44 | 7.44 |
| 08/07/2000 | 7.44 | 7.44 | 7.44 | 7.44 |
| 08/08/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 08/09/2000 | 7.48 | 7.48 | 7.48 | 7.48 |
| 08/10/2000 | 7.56 | 7.56 | 7.56 | 7.56 |
| 08/11/2000 | 7.59 | 7.59 | 7.59 | 7.59 |
| 08/14/2000 | 7.61 | 7.61 | 7.61 | 7.61 |
| 08/15/2000 | 7.83 | 7.83 | 7.83 | 7.83 |
| 08/16/2000 | 7.64 | 7.64 | 7.64 | 7.64 |
| 08/17/2000 | 7.64 | 7.64 | 7.64 | 7.64 |
| 08/18/2000 | 7.64 | 7.64 | 7.64 | 7.64 |
| 08/21/2000 | 7.64 | 7.64 | 7.64 | 7.64 |
| 08/22/2000 | 7.64 | 7.64 | 7.64 | 7.64 |
| 08/23/2000 | 7.64 | 7.64 | 7.64 | 7.64 |
| 08/24/2000 | 7.64 | 7.64 | 7.64 | 7.64 |
| 08/25/2000 | 7.64 | 7.64 | 7.64 | 7.64 |
| 08/28/2000 | 7.54 | 7.54 | 7.54 | 7.54 |
| 08/29/2000 | 7.55 | 7.55 | 7.55 | 7.55 |
| 08/30/2000 | 7.58 | 7.58 | 7.58 | 7.58 |
| 08/31/2000 | 7.62 | 7.62 | 7.62 | 7.62 |
| 09/01/2000 | 7.66 | 7.66 | 7.66 | 7.66 |
| 09/04/2000 | 7.68 | 7.68 | 7.68 | 7.68 |
| 09/05/2000 | 7.72 | 7.72 | 7.72 | 7.72 |
| 09/06/2000 | 7.72 | 7.72 | 7.72 | 7.72 |
| 09/07/2000 | 7.73 | 7.73 | 7.73 | 7.73 |
| 09/08/2000 | 7.73 | 7.73 | 7.73 | 7.73 |
| 09/11/2000 | 7.83 | 7.83 | 7.83 | 7.83 |
| 09/12/2000 | 8.08 | 8.08 | 8.08 | 8.08 |
| 09/13/2000 | 8.11 | 8.11 | 8.11 | 8.11 |
| 09/14/2000 | 7.89 | 7.89 | 7.89 | 7.89 |
| 09/15/2000 | 7.89 | 7.89 | 7.89 | 7.89 |
| 09/18/2000 | 7.89 | 7.89 | 7.89 | 7.89 |
| 09/19/2000 | 7.86 | 7.86 | 7.86 | 7.86 |
| 09/20/2000 | 7.82 | 7.82 | 7.82 | 7.82 |
| 09/21/2000 | 7.76 | 7.76 | 7.76 | 7.76 |
| 09/22/2000 | 7.62 | 7.62 | 7.62 | 7.62 |
| 09/25/2000 | 7.62 | 7.62 | 7.62 | 7.62 |
| 09/26/2000 | 7.62 | 7.62 | 7.62 | 7.62 |
| 09/27/2000 | 7.6 | 7.6 | 7.6 | 7.6 |
| 09/28/2000 | 7.61 | 7.61 | 7.61 | 7.61 |
| 09/29/2000 | 7.62 | 7.62 | 7.62 | 7.62 |
| 10/02/2000 | 7.66 | 7.66 | 7.66 | 7.66 |
| 10/03/2000 | 7.66 | 7.66 | 7.66 | 7.66 |
| 10/04/2000 | 7.66 | 7.66 | 7.66 | 7.66 |
| 10/05/2000 | 7.69 | 7.69 | 7.69 | 7.69 |
| 10/06/2000 | 7.69 | 7.69 | 7.69 | 7.69 |
| 10/09/2000 | 7.69 | 7.69 | 7.69 | 7.69 |
| 10/10/2000 | 7.66 | 7.66 | 7.66 | 7.66 |
| 10/11/2000 | 7.64 | 7.64 | 7.64 | 7.64 |
| 10/12/2000 | 7.6 | 7.6 | 7.6 | 7.6 |
| 10/13/2000 | 7.51 | 7.51 | 7.51 | 7.51 |
| 10/16/2000 | 7.54 | 7.54 | 7.54 | 7.54 |
| 10/17/2000 | 7.54 | 7.54 | 7.54 | 7.54 |
| 10/18/2000 | 7.54 | 7.54 | 7.54 | 7.54 |
| 10/19/2000 | 7.52 | 7.52 | 7.52 | 7.52 |
| 10/20/2000 | 7.56 | 7.56 | 7.56 | 7.56 |
| 10/23/2000 | 7.55 | 7.55 | 7.55 | 7.55 |
| 10/24/2000 | 7.54 | 7.54 | 7.54 | 7.54 |
| 10/25/2000 | 7.53 | 7.53 | 7.53 | 7.53 |
| 10/26/2000 | 7.53 | 7.53 | 7.53 | 7.53 |
| 10/27/2000 | 7.53 | 7.53 | 7.53 | 7.53 |
| 10/30/2000 | 7.52 | 7.52 | 7.52 | 7.52 |
| 10/31/2000 | 7.52 | 7.52 | 7.52 | 7.52 |
| 11/01/2000 | 7.53 | 7.53 | 7.53 | 7.53 |
| 11/02/2000 | 7.53 | 7.53 | 7.53 | 7.53 |
| 11/03/2000 | 7.53 | 7.53 | 7.53 | 7.53 |
| 11/06/2000 | 7.54 | 7.54 | 7.54 | 7.54 |
| 11/07/2000 | 7.56 | 7.56 | 7.56 | 7.56 |
| 11/08/2000 | 7.55 | 7.55 | 7.55 | 7.55 |
| 11/09/2000 | 7.54 | 7.54 | 7.54 | 7.54 |
| 11/10/2000 | 7.54 | 7.54 | 7.54 | 7.54 |
| 11/13/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 11/14/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 11/15/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 11/16/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 11/17/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 11/20/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 11/21/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 11/22/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 11/23/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 11/24/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 11/27/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 11/28/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 11/29/2000 | 7.47 | 7.47 | 7.47 | 7.47 |
| 11/30/2000 | 7.5 | 7.5 | 7.5 | 7.5 |
| 12/01/2000 | 7.5 | 7.5 | 7.5 | 7.5 |
| 12/04/2000 | 7.46 | 7.46 | 7.46 | 7.46 |
| 12/05/2000 | 7.4 | 7.4 | 7.4 | 7.4 |
| 12/06/2000 | 7.4 | 7.4 | 7.4 | 7.4 |
| 12/07/2000 | 7.36 | 7.36 | 7.36 | 7.36 |
| 12/08/2000 | 7.36 | 7.36 | 7.36 | 7.36 |
| 12/11/2000 | 7.36 | 7.36 | 7.36 | 7.36 |
| 12/12/2000 | 7.36 | 7.36 | 7.36 | 7.36 |
| 12/13/2000 | 7.34 | 7.34 | 7.34 | 7.34 |
| 12/14/2000 | 7.34 | 7.34 | 7.34 | 7.34 |
| 12/15/2000 | 7.34 | 7.34 | 7.34 | 7.34 |
| 12/18/2000 | 7.32 | 7.32 | 7.32 | 7.32 |
| 12/19/2000 | 7.32 | 7.32 | 7.32 | 7.32 |
| 12/20/2000 | 7.27 | 7.27 | 7.27 | 7.27 |
| 12/21/2000 | 7.15 | 7.15 | 7.15 | 7.15 |
| 12/22/2000 | 7.07 | 7.07 | 7.07 | 7.07 |
| 12/25/2000 | 7.28 | 7.28 | 7.28 | 7.28 |
| 12/26/2000 | 7.28 | 7.28 | 7.28 | 7.28 |
| 12/27/2000 | 7.01 | 7.01 | 7.01 | 7.01 |
| 12/28/2000 | 6.97 | 6.97 | 6.97 | 6.97 |
| 12/29/2000 | 6.97 | 6.97 | 6.97 | 6.97 |