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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.8452
CLOSE 1.8426

Low

LOW 1.45

High

HIGH 2.17
DATEOPENHIGHLOWCLOSE
01/04/20211.51.51.451.46
01/05/20211.451.491.451.47
01/06/20211.491.561.481.55
01/07/20211.561.671.541.65
01/08/20211.681.71.621.63
01/11/20211.631.671.621.66
01/12/20211.671.691.661.67
01/13/20211.671.671.631.65
01/14/20211.631.661.621.62
01/15/20211.621.641.581.61
01/18/20211.591.651.581.64
01/19/20211.651.661.611.62
01/20/20211.631.661.631.65
01/21/20211.661.671.621.62
01/22/20211.621.621.561.58
01/25/20211.581.61.531.53
01/26/20211.531.591.511.57
01/27/20211.581.591.521.52
01/28/20211.521.561.51.56
01/29/20211.531.541.481.52
02/01/20211.541.561.531.53
02/02/20211.541.561.521.54
02/03/20211.671.671.591.63
02/04/20211.641.71.61.7
02/05/20211.711.811.71.78
02/08/20211.841.911.831.91
02/09/20211.951.971.861.87
02/10/20211.91.931.881.9
02/11/20211.911.921.871.87
02/12/20211.871.881.811.86
02/15/20211.911.911.871.88
02/16/20211.891.891.841.86
02/17/20211.851.871.821.82
02/18/20211.821.851.781.79
02/19/20211.81.871.771.86
02/22/20211.861.861.811.83
02/23/20211.841.861.81.83
02/24/20211.831.871.821.86
02/25/20211.881.891.831.83
02/26/20211.81.851.791.81
03/01/20211.841.871.831.87
03/02/20211.851.881.841.86
03/03/20211.881.891.841.86
03/04/20211.851.871.831.84
03/05/20211.831.881.821.85
03/08/20211.871.941.871.93
03/09/20211.932.071.931.98
03/10/20211.992.031.961.98
03/11/20211.981.991.931.96
03/12/20211.951.971.941.97
03/15/20211.971.991.931.95
03/16/20211.962.021.951.99
03/17/202122.051.992.05
03/18/20212.082.12.022.04
03/19/20211.9721.951.96
03/22/20211.941.951.891.91
03/23/20211.91.941.881.91
03/24/20211.891.941.861.93
03/25/20211.931.941.881.92
03/26/20211.931.941.891.92
03/29/20211.921.921.881.9
03/30/20211.911.921.891.9
03/31/20211.91.911.871.88
04/01/20211.891.911.871.9
04/06/20211.91.931.891.9
04/07/20211.91.911.881.89
04/08/20211.91.911.861.86
04/09/20211.861.891.861.87
04/12/20211.871.911.861.9
04/13/20211.91.921.891.9
04/14/20211.911.911.881.88
04/15/20211.881.921.881.89
04/16/20211.91.91.881.89
04/19/20211.891.961.891.95
04/20/20211.951.961.851.85
04/21/20211.861.871.781.81
04/22/20211.831.831.81.81
04/23/20211.811.821.791.82
04/26/20211.831.881.811.87
04/27/20211.871.871.831.85
04/28/20211.861.911.861.89
04/29/20211.891.911.871.88
04/30/20211.891.921.891.9
05/03/20211.911.911.891.91
05/04/20211.911.941.871.87
05/05/20211.91.91.871.9
05/06/20211.91.951.91.93
05/07/20211.951.951.91.92
05/10/20211.952.021.952
05/11/20211.972.031.962.02
05/12/20212.032.031.961.99
05/13/20211.961.991.931.99
05/14/20212.012.021.982.01
05/17/20212.012.031.982.01
05/18/20212.022.032.012.02
05/19/20212.012.031.951.98
05/20/20211.991.991.931.96
05/21/20211.9621.951.99
05/24/20211.962.11.962.08
05/25/20212.092.172.082.13
05/26/20212.162.1622.02
05/27/20212.042.0622.05
05/28/20212.062.062.012.04
05/31/20212.042.062.032.03
06/01/20212.042.052.032.03
06/02/20212.032.0522.04
06/03/20212.032.052.012.04
06/04/20212.032.042.012.02
06/07/20212.022.072.022.05
06/08/20212.052.072.022.04
06/09/20212.032.082.032.05
06/10/20212.062.072.032.04
06/11/20212.042.042.012.03
06/14/20212.042.052.032.04
06/15/20212.042.052.012.01
06/16/20212.012.011.981.98
06/17/20211.982.011.971.97
06/18/20211.961.971.921.92
06/21/20211.921.941.91.94
06/22/20211.951.951.91.92
06/23/20211.921.921.881.89
06/24/20211.91.911.881.91
06/25/20211.911.921.891.9
06/28/20211.91.911.841.84
06/29/20211.851.871.821.83
06/30/20211.831.851.811.84
07/01/20211.851.871.821.85
07/02/20211.851.851.831.83
07/05/20211.831.861.821.85
07/06/20211.861.861.81.8
07/07/20211.81.811.761.78
07/08/20211.761.771.711.73
07/09/20211.741.771.721.76
07/12/20211.771.781.721.77
07/13/20211.781.781.711.71
07/14/20211.721.731.691.7
07/15/20211.711.711.681.69
07/16/20211.691.71.631.64
07/19/20211.631.631.541.55
07/20/20211.571.581.531.57
07/21/20211.571.61.551.59
07/22/20211.591.651.591.61
07/23/20211.621.631.611.61
07/26/20211.621.641.581.64
07/27/20211.641.651.611.62
07/28/20211.631.651.621.62
07/29/20211.641.651.621.63
07/30/20211.621.671.621.65
08/02/20211.671.681.651.65
08/03/20211.651.661.621.62
08/04/20211.631.641.611.63
08/05/20211.661.661.611.63
08/06/20211.631.811.631.81
08/09/20211.811.831.761.8
08/10/20211.81.81.771.8
08/11/20211.811.851.81.85
08/12/20211.851.861.831.84
08/13/20211.841.861.821.83
08/16/20211.821.831.81.81
08/17/20211.81.81.761.77
08/18/20211.781.791.761.79
08/19/20211.761.781.731.76
08/20/20211.761.761.731.75
08/23/20211.771.791.761.79
08/24/20211.81.81.781.79
08/25/20211.81.841.791.83
08/26/20211.831.841.81.81
08/27/20211.811.841.81.84
08/30/20211.831.841.811.81
08/31/20211.821.841.81.84
09/01/20211.851.871.841.85
09/02/20211.861.871.851.85
09/03/20211.851.871.841.85
09/06/20211.861.871.851.87
09/07/20211.871.881.841.84
09/08/20211.841.841.811.82
09/09/20211.81.821.791.81
09/10/20211.821.851.81.8
09/13/20211.811.831.81.83
09/14/20211.831.841.811.82
09/15/20211.821.841.81.81
09/16/20211.821.831.81.81
09/17/20211.821.821.791.79
09/20/20211.781.781.691.69
09/21/20211.71.731.71.72
09/22/20211.731.771.721.77
09/23/20211.771.791.771.79
09/24/20211.781.841.781.83
09/27/20211.851.91.851.9
09/28/20211.91.951.91.9
09/29/20211.911.951.871.94
09/30/20211.951.961.921.93
10/01/20211.91.981.891.98
10/04/20211.9821.951.96
10/05/20211.972.031.972.03
10/06/20212.022.031.982.01
10/07/20212.032.042.012.03
10/08/20212.032.082.032.07
10/11/20212.072.092.052.07
10/12/20212.052.062.032.06
10/13/20212.062.062.022.02
10/14/20212.042.082.032.06
10/15/20212.062.082.032.03
10/18/20212.042.072.032.06
10/19/20212.072.072.042.05
10/20/20212.052.082.042.08
10/21/20212.072.082.042.05
10/22/20212.052.072.032.05
10/25/20212.072.112.052.05
10/26/20212.052.072.042.05
10/27/20212.042.0522
10/28/20212.012.031.992.03
10/29/20212.022.021.871.89
11/01/20211.911.931.881.88
11/02/20211.881.931.871.92
11/03/20211.911.921.891.91
11/04/20211.921.931.881.89
11/05/20211.911.951.91.93
11/08/20211.941.961.921.92
11/09/20211.931.951.911.92
11/10/20211.921.931.91.91
11/11/20211.911.921.91.92
11/12/20211.921.921.911.91
11/15/20211.91.931.91.93
11/16/20211.931.941.91.9
11/17/20211.91.911.891.89
11/18/20211.891.891.851.85
11/19/20211.861.871.781.8
11/22/20211.811.811.781.81
11/23/20211.81.831.781.8
11/24/20211.81.811.781.8
11/25/20211.811.811.771.77
11/26/20211.71.721.661.7
11/29/20211.731.731.671.68
11/30/20211.651.71.631.68
12/01/20211.71.741.691.73
12/02/20211.711.741.71.71
12/03/20211.731.731.681.7
12/06/20211.711.751.71.75
12/07/20211.761.771.751.77
12/08/20211.761.771.731.74
12/09/20211.741.771.721.75
12/10/20211.731.751.721.73
12/13/20211.741.761.721.73
12/14/20211.731.771.731.75
12/15/20211.821.891.821.86
12/16/20211.881.881.781.78
12/17/20211.781.791.741.78
12/20/20211.731.761.711.73
12/21/20211.751.791.741.79
12/22/20211.81.81.761.78
12/23/20211.781.791.751.76
12/27/20211.761.791.751.79
12/28/20211.791.831.791.81
12/29/20211.831.861.811.83
12/30/20211.831.831.811.82