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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.748
CLOSE 1.7373

Low

LOW 1

High

HIGH 3.16
DATEOPENHIGHLOWCLOSE
01/02/20203.063.113.053.11
01/03/20203.113.113.073.11
01/06/20203.093.0933.04
01/07/20203.053.093.043.05
01/08/20203.023.13.013.08
01/09/20203.113.143.093.12
01/10/20203.133.163.13.13
01/13/20203.143.153.093.11
01/14/20203.113.133.093.12
01/15/20203.113.123.083.1
01/16/20203.093.143.093.09
01/17/20203.113.123.083.11
01/20/20203.093.123.093.09
01/21/20203.083.143.073.13
01/22/20203.133.143.033.04
01/23/20203.033.093.013.02
01/24/20203.033.063.013.02
01/27/202033.052.993
01/28/20203.013.062.983.06
01/29/20203.043.073.023.03
01/30/20203.013.022.922.93
01/31/20202.952.972.792.81
02/03/20202.822.822.762.79
02/04/20202.82.882.792.87
02/05/20202.912.942.842.93
02/06/202033.082.962.96
02/07/20202.962.982.92.93
02/10/20202.932.972.912.95
02/11/20202.962.962.922.96
02/12/20202.963.092.963.07
02/13/20203.053.0933.09
02/14/20203.13.113.043.04
02/17/20203.043.163.043.14
02/18/20203.113.152.792.8
02/19/20202.842.882.712.79
02/20/20202.812.882.82.84
02/21/20202.842.882.762.76
02/24/20202.672.672.572.6
02/25/20202.632.672.552.6
02/26/20202.612.682.62.66
02/27/20202.62.622.552.56
02/28/20202.512.532.412.44
03/02/20202.472.482.242.3
03/03/20202.372.372.242.25
03/04/20202.242.262.182.19
03/05/20202.212.212.082.11
03/06/20202.042.082.022.07
03/09/20201.841.881.781.79
03/10/20201.811.841.681.7
03/11/20201.731.791.651.7
03/12/20201.651.651.41.4
03/13/20201.51.751.431.72
03/16/20201.611.711.421.58
03/17/20201.731.731.541.58
03/18/20201.571.651.491.54
03/19/20201.581.621.491.56
03/20/20201.591.771.591.74
03/23/20201.712.031.651.99
03/24/20202.012.061.982.04
03/25/20202.062.121.962
03/26/202022.021.921.97
03/27/20201.931.981.831.84
03/30/20201.781.861.741.84
03/31/20201.851.91.811.9
04/01/20201.841.891.811.84
04/02/20201.871.871.81.83
04/03/20201.831.871.821.82
04/06/20201.911.941.841.85
04/07/20201.921.941.831.84
04/08/20201.811.841.751.75
04/09/20201.791.811.751.77
04/14/20201.771.781.681.69
04/15/20201.691.691.571.57
04/16/20201.641.641.491.5
04/17/20201.541.561.51.51
04/20/20201.531.541.481.52
04/21/20201.511.511.451.45
04/22/20201.481.481.421.45
04/23/20201.461.531.441.5
04/24/20201.471.481.431.43
04/27/20201.491.491.451.48
04/28/20201.491.611.481.57
04/29/20201.571.611.561.59
04/30/20201.61.611.521.52
05/04/20201.521.541.471.49
05/05/20201.521.541.471.49
05/06/20201.481.521.471.47
05/07/20201.51.51.411.43
05/08/20201.461.471.431.45
05/11/20201.471.51.431.43
05/12/20201.431.461.411.42
05/13/20201.411.431.371.37
05/14/20201.381.41.331.36
05/15/20201.381.391.341.36
05/18/20201.381.381.341.38
05/19/20201.411.421.281.31
05/20/20201.311.321.241.29
05/21/20201.271.31.251.26
05/22/20201.251.31.221.26
05/25/20201.261.271.241.27
05/26/20201.291.41.271.4
05/27/20201.411.531.381.45
05/28/20201.481.531.441.51
05/29/20201.51.541.441.45
06/01/20201.491.511.461.49
06/02/20201.511.541.481.52
06/03/20201.541.581.521.56
06/04/20201.551.591.511.57
06/05/20201.591.721.581.72
06/08/20201.721.861.721.8
06/09/20201.831.851.691.78
06/10/20201.791.821.691.69
06/11/20201.641.661.581.58
06/12/20201.551.611.521.54
06/15/20201.491.571.471.56
06/16/20201.611.691.571.66
06/17/20201.661.671.611.63
06/18/20201.631.691.551.58
06/19/20201.61.621.571.6
06/22/20201.581.581.531.54
06/23/20201.551.591.521.57
06/24/20201.581.591.491.49
06/25/20201.521.531.461.51
06/26/20201.521.531.471.47
06/29/20201.461.551.451.54
06/30/20201.571.571.491.5
07/01/20201.511.511.451.47
07/02/20201.491.511.461.48
07/03/20201.51.51.451.47
07/06/20201.51.551.491.52
07/07/20201.521.521.491.5
07/08/20201.51.531.491.49
07/09/20201.51.511.451.45
07/10/20201.461.541.451.53
07/13/20201.561.61.521.6
07/14/20201.591.71.561.69
07/15/20201.71.721.661.69
07/16/20201.671.711.671.7
07/17/20201.71.731.681.72
07/20/20201.721.741.671.68
07/21/20201.741.821.711.74
07/22/20201.761.781.691.73
07/23/20201.731.731.661.67
07/24/20201.641.681.611.64
07/27/20201.641.641.551.57
07/28/20201.581.591.551.58
07/29/20201.61.621.521.53
07/30/20201.551.561.51.51
07/31/20201.521.531.431.44
08/03/20201.471.481.381.41
08/04/20201.421.471.371.39
08/05/20201.421.471.411.47
08/06/20201.471.551.461.5
08/07/20201.521.541.461.47
08/10/20201.491.511.481.51
08/11/20201.531.591.521.58
08/12/20201.581.651.581.6
08/13/20201.591.641.591.61
08/14/20201.591.611.551.58
08/17/20201.61.611.571.57
08/18/20201.561.61.541.57
08/19/20201.561.591.551.59
08/20/20201.561.581.551.56
08/21/20201.571.571.531.54
08/24/20201.551.591.551.58
08/25/20201.61.641.591.59
08/26/20201.591.611.581.59
08/27/20201.591.591.561.58
08/28/20201.61.621.571.61
08/31/20201.621.621.561.56
09/01/20201.561.571.51.52
09/02/20201.531.541.51.51
09/03/20201.531.531.451.46
09/04/20201.461.51.451.48
09/07/20201.51.51.451.47
09/08/20201.481.491.421.43
09/09/20201.451.451.421.45
09/10/20201.451.51.441.49
09/11/20201.471.511.461.48
09/14/20201.51.51.471.48
09/15/20201.491.491.451.46
09/16/20201.481.491.461.47
09/17/20201.451.471.451.46
09/18/20201.461.461.41.4
09/21/20201.41.41.351.36
09/22/20201.381.41.361.37
09/23/20201.371.391.331.33
09/24/20201.321.431.31.4
09/25/20201.421.421.321.32
09/28/20201.351.371.321.36
09/29/20201.361.361.311.32
09/30/20201.281.351.271.35
10/01/20201.361.381.31.32
10/02/20201.281.321.281.28
10/05/20201.311.331.151.19
10/06/20201.21.241.21.24
10/07/20201.231.241.191.19
10/08/20201.191.21.151.2
10/09/20201.191.221.181.2
10/12/20201.21.211.161.17
10/13/20201.171.171.081.11
10/14/20201.121.121.091.12
10/15/20201.111.131.111.11
10/16/20201.131.211.111.2
10/19/20201.21.211.141.18
10/20/20201.181.351.181.3
10/21/20201.251.281.211.22
10/22/20201.21.211.161.19
10/23/20201.211.231.191.2
10/26/20201.181.221.161.19
10/27/20201.191.211.121.12
10/28/20201.11.11.021.04
10/29/20201.041.0611.02
10/30/20201.011.0411.02
11/02/20201.021.0611.06
11/03/20201.071.121.061.08
11/04/20201.061.111.041.11
11/05/20201.151.151.081.08
11/06/20201.081.11.051.05
11/09/20201.071.21.061.2
11/10/20201.21.251.161.19
11/11/20201.21.221.171.2
11/12/20201.191.221.171.19
11/13/20201.191.241.181.24
11/16/20201.261.341.251.32
11/17/20201.341.361.31.34
11/18/20201.331.431.321.42
11/19/20201.411.451.391.43
11/20/20201.451.491.431.48
11/23/20201.541.571.51.52
11/24/20201.541.561.471.52
11/25/20201.521.541.481.52
11/26/20201.531.531.491.49
11/27/20201.481.531.471.51
11/30/20201.51.51.461.47
12/01/20201.481.511.471.49
12/02/20201.481.491.411.47
12/03/20201.461.491.451.48
12/04/20201.481.51.461.47
12/07/20201.471.481.441.46
12/08/20201.461.481.451.47
12/09/20201.511.551.51.51
12/10/20201.531.541.471.52
12/11/20201.521.521.461.47
12/14/20201.481.51.461.46
12/15/20201.461.481.451.48
12/16/20201.481.481.451.46
12/17/20201.471.471.451.47
12/18/20201.451.481.451.45
12/21/20201.411.431.371.39
12/22/20201.411.431.41.43
12/23/20201.431.481.431.48
12/28/20201.51.521.491.5
12/29/20201.51.511.481.49
12/30/20201.51.51.491.49