Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BPER Banca S.p.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BPE.MI: BPER Banca S.p.A. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.3878
CLOSE 7.3785

Low

LOW 5.45

High

HIGH 9.7
DATEOPENHIGHLOWCLOSE
01/02/20089.79.79.79.7
01/03/20089.649.649.639.63
01/04/20089.589.589.529.52
01/07/20089.469.469.49.4
01/08/20089.379.379.379.37
01/09/20089.229.229.219.21
01/10/20089.099.129.099.12
01/11/20089.159.169.159.16
01/14/20089.249.249.249.24
01/15/20089.099.119.099.11
01/16/20088.979.098.979.09
01/17/20089.099.099.099.09
01/18/20089.099.099.099.09
01/21/20089.099.098.968.96
01/22/20088.798.798.798.79
01/23/20088.978.978.88.8
01/24/20088.798.858.798.85
01/25/20088.888.978.888.97
01/28/20088.928.928.928.92
01/29/20089.079.099.079.09
01/30/20089.059.079.059.07
01/31/20089.039.039.039.03
02/01/200899.0699.06
02/04/20089.019.039.019.03
02/05/20089.039.039.039.03
02/06/20088.978.978.968.96
02/07/20088.918.918.838.83
02/08/20088.828.828.828.82
02/11/20088.858.888.858.88
02/12/20088.888.98.888.9
02/13/20088.858.998.858.99
02/14/200899.0999.09
02/15/20089.099.159.099.15
02/18/20089.289.289.219.21
02/19/20089.179.179.099.09
02/20/20089.039.038.978.97
02/21/20088.978.978.978.97
02/22/20088.9798.979
02/25/2008998.998.99
02/26/20088.998.998.998.99
02/27/20089.039.038.978.97
02/28/20088.948.948.948.94
02/29/20088.858.858.858.85
03/03/20088.798.798.498.49
03/04/20088.558.588.558.58
03/05/20088.618.618.618.61
03/06/20088.498.498.498.49
03/07/20088.498.498.498.49
03/10/20088.498.498.488.48
03/11/20088.258.348.258.34
03/12/20088.498.498.378.37
03/13/20088.078.078.048.04
03/14/20088.048.0488
03/17/20087.827.827.587.58
03/18/20087.357.357.347.34
03/19/20087.467.467.467.46
03/20/20087.467.467.437.43
03/25/20087.467.497.467.49
03/26/20087.647.767.647.76
03/27/20088.098.098.098.09
03/28/20088.258.318.258.31
03/31/20088.378.438.378.43
04/01/20088.798.858.798.85
04/02/20089.099.099.099.09
04/03/20089.269.269.099.09
04/04/20089.069.0699
04/07/20088.838.838.828.82
04/08/20088.798.798.768.76
04/09/20088.748.748.618.61
04/10/20088.588.588.498.49
04/11/20088.558.558.498.49
04/14/20088.498.528.498.52
04/15/20088.378.378.378.37
04/16/20088.378.48.378.4
04/17/20088.468.498.468.49
04/18/20088.558.588.558.58
04/21/20088.618.618.618.61
04/22/20088.558.558.438.43
04/23/20088.348.348.348.34
04/24/20088.378.378.378.37
04/25/20088.148.188.148.18
04/28/20088.318.378.318.37
04/29/20088.488.498.488.49
04/30/20088.558.648.558.64
05/02/20088.658.738.658.73
05/05/20088.728.728.718.71
05/06/20088.738.738.648.64
05/07/20088.618.668.618.66
05/08/20088.68.68.498.49
05/09/20088.498.498.498.49
05/12/20088.498.498.498.49
05/13/20088.368.498.368.49
05/14/20088.48.48.48.4
05/15/20088.378.378.288.28
05/16/20088.258.38.258.3
05/19/20088.168.178.168.17
05/20/2008887.947.94
05/21/20087.947.947.887.88
05/22/2008887.947.94
05/23/2008887.947.94
05/26/20087.887.887.887.88
05/27/20087.887.887.887.88
05/28/20087.887.887.767.76
05/29/20087.787.857.787.85
05/30/20087.857.877.857.87
06/02/20087.787.787.757.75
06/03/20087.847.847.847.84
06/04/20087.757.757.757.75
06/05/20087.647.647.647.64
06/06/20087.597.597.587.58
06/09/20087.497.497.47.4
06/10/20087.287.287.287.28
06/11/20087.287.287.287.28
06/12/20087.287.287.287.28
06/13/20087.287.287.287.28
06/16/20087.347.347.287.28
06/17/20087.287.287.287.28
06/18/20087.287.287.287.28
06/19/20087.287.287.287.28
06/20/20087.287.287.097.09
06/23/20087.097.096.976.97
06/24/20086.976.976.916.91
06/25/20086.916.916.856.85
06/26/20086.856.856.766.76
06/27/20086.796.796.726.72
06/30/20086.676.676.616.61
07/01/20086.376.376.066.06
07/02/20086.196.356.196.35
07/03/20086.496.546.496.54
07/04/20086.676.676.676.67
07/07/20086.666.676.666.67
07/08/20086.616.616.616.61
07/09/20086.616.616.616.61
07/10/20086.616.616.616.61
07/11/20086.66.66.66.6
07/14/20086.596.596.586.58
07/15/20086.576.576.546.54
07/16/20086.466.466.466.46
07/17/20086.476.476.466.46
07/18/20086.436.436.436.43
07/21/20086.556.586.556.58
07/22/20086.526.526.466.46
07/23/20086.436.446.436.44
07/24/20086.496.526.496.52
07/25/20086.436.436.416.41
07/28/20086.366.366.366.36
07/29/20086.366.366.366.36
07/30/20086.536.556.536.55
07/31/20086.586.586.556.55
08/01/20086.616.616.616.61
08/04/20086.676.676.676.67
08/05/20086.847.076.847.07
08/06/20087.287.297.287.29
08/07/20087.317.327.317.32
08/08/20087.327.327.327.32
08/11/20087.287.287.287.28
08/12/20087.287.347.287.34
08/13/20087.357.377.357.37
08/14/20087.377.377.377.37
08/18/20087.287.337.287.33
08/19/20087.277.347.277.34
08/20/20087.157.157.157.15
08/21/20087.337.337.337.33
08/22/20087.267.267.177.17
08/25/20087.177.177.157.15
08/26/20087.157.157.017.01
08/27/20086.946.946.946.94
08/28/20086.887.256.887.25
08/29/20086.987.186.987.18
09/01/20087.177.217.177.21
09/02/20087.137.217.137.21
09/03/20087.187.187.037.03
09/04/20087.197.196.976.97
09/05/20086.916.916.826.82
09/08/20087.027.026.966.96
09/09/20086.976.976.966.96
09/10/20086.966.966.966.96
09/11/20086.966.966.946.94
09/12/20087.287.286.437.28
09/15/20086.926.976.926.97
09/16/20086.916.916.736.73
09/17/20086.736.736.676.67
09/18/20086.586.586.586.58
09/19/20086.676.736.676.73
09/22/20086.76.776.76.77
09/23/20086.676.676.476.47
09/24/20086.556.586.556.58
09/25/20086.736.736.676.67
09/26/20086.676.676.556.55
09/29/20086.476.476.346.34
09/30/20086.136.136.136.13
10/01/20086.136.136.126.12
10/02/20086.136.186.136.18
10/03/20086.176.186.176.18
10/06/20085.795.825.795.82
10/07/20085.825.835.825.83
10/08/20085.525.525.525.52
10/09/20085.75.75.75.7
10/10/20085.465.465.465.46
10/13/200866.0166.01
10/14/20086.246.426.246.42
10/15/20086.186.186.066.06
10/16/20085.945.945.945.94
10/17/20085.895.95.895.9
10/20/20086.156.156.066.06
10/21/20086.186.186.186.18
10/22/20086.126.156.126.15
10/23/20086.246.246.246.24
10/24/20086.066.0666
10/27/20085.765.895.765.89
10/28/20085.895.945.895.94
10/29/20086.076.076.066.06
10/30/20086.096.096.076.07
10/31/20086.066.065.915.91
11/03/20086.036.126.036.12
11/04/20086.246.316.246.31
11/05/20086.376.376.376.37
11/06/20086.196.196.196.19
11/07/20086.256.256.256.25
11/10/20086.326.326.326.32
11/11/20086.276.276.276.27
11/12/20086.066.066.036.03
11/13/200866.0366.03
11/14/20086.066.066.056.05
11/17/20086.036.035.935.93
11/18/20085.9365.936
11/19/2008665.945.94
11/20/20085.825.825.765.76
11/21/20085.825.825.765.76
11/24/20085.915.915.885.88
11/25/20085.935.975.935.97
11/26/20086.016.0166
11/27/20086.016.0166
11/28/20086.016.0166
12/01/20085.975.975.875.87
12/02/20085.875.875.875.87
12/03/20085.875.875.75.7
12/04/20085.765.765.745.74
12/05/20085.765.765.675.67
12/08/20085.755.755.755.75
12/09/20085.75.75.75.7
12/10/20085.615.615.65.61
12/11/20085.615.665.615.66
12/12/20085.525.555.525.55
12/15/20085.465.555.465.55
12/16/20085.615.615.615.61
12/17/20085.555.615.555.61
12/18/20085.585.585.465.46
12/19/20085.455.465.455.46
12/22/20085.465.465.465.46
12/23/20085.525.645.525.64
12/29/20086.066.066.066.06
12/30/2008665.945.94