ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

BPEM Bper Banca SPA

6.802
0.014 (0.21%)
Feb 21 2025 - Closed
Realtime Data

BPEM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2025 6.802 0.00 0.06% 6.826 6.832 6.748 473,899
Feb 20 2025 6.798 0.04 0.59% 6.792 6.90 6.762 819,304
Feb 19 2025 6.758 0.05 0.72% 6.728 6.892 6.716 1,316,323
Feb 18 2025 6.71 0.10 1.48% 6.644 6.724 6.602 956,739
Feb 17 2025 6.612 0.22 3.41% 6.49 6.614 6.464 1,107,615
Feb 14 2025 6.394 0.02 0.31% 6.37 6.462 6.358 600,988
Feb 13 2025 6.374 -0.08 -1.24% 6.512 6.515 6.34 1,080,191
Feb 12 2025 6.454 0.03 0.40% 6.538 6.592 6.44 1,296,888
Feb 11 2025 6.428 0.16 2.55% 6.27 6.44 6.232 1,501,405
Feb 10 2025 6.268 -0.10 -1.60% 6.304 6.33 6.21 2,159,475
Feb 07 2025 6.37 -0.52 -7.57% 6.758 6.816 6.279 4,260,507
Feb 06 2025 6.892 0.29 4.36% 6.626 6.916 6.614 789,426
Feb 05 2025 6.604 0.05 0.79% 6.524 6.606 6.516 601,485
Feb 04 2025 6.552 0.03 0.40% 6.57 6.57 6.424 337,161
Feb 03 2025 6.526 -0.07 -1.03% 6.432 6.542 6.394 441,540
Jan 31 2025 6.594 -0.01 -0.15% 6.606 6.656 6.554 322,306
Jan 30 2025 6.604 -0.09 -1.37% 6.724 6.732 6.604 404,721
Jan 29 2025 6.696 0.18 2.70% 6.562 6.716 6.538 758,036
Jan 28 2025 6.52 -0.03 -0.46% 6.58 6.59 6.424 481,636
Jan 27 2025 6.55 -0.08 -1.21% 6.59 6.602 6.504 493,150
Jan 24 2025 6.63 0.01 0.18% 6.64 6.69 6.561 729,340
Jan 23 2025 6.618 0.15 2.38% 6.498 6.63 6.468 472,734
Jan 22 2025 6.464 -0.11 -1.61% 6.574 6.604 6.454 265,981
Jan 21 2025 6.57 -0.01 -0.15% 6.584 6.634 6.534 661,836
Jan 20 2025 6.58 0.06 0.86% 6.57 6.61 6.552 375,430
Jan 17 2025 6.524 0.10 1.56% 6.448 6.59 6.43 713,807
Jan 16 2025 6.424 -0.04 -0.56% 6.50 6.538 6.408 762,967
Jan 15 2025 6.46 0.00 0.00% 6.471 6.471 6.292 979,084
Jan 14 2025 6.46 0.14 2.28% 6.366 6.474 6.326 953,240
Jan 13 2025 6.316 0.04 0.67% 6.28 6.376 6.206 639,590
Jan 10 2025 6.274 0.01 0.13% 6.28 6.322 6.212 654,764
Jan 09 2025 6.266 -0.01 -0.19% 6.236 6.282 6.118 600,923
Jan 08 2025 6.278 0.19 3.15% 6.142 6.343 6.124 977,602
Jan 07 2025 6.086 0.08 1.30% 6.00 6.116 5.852 688,784
Jan 06 2025 6.008 0.11 1.80% 5.93 6.03 5.878 957,568
Jan 03 2025 5.902 -0.05 -0.91% 5.946 5.954 5.886 782,693
Jan 02 2025 5.956 -0.18 -2.90% 6.166 6.19 5.77 1,141,225
Jan 01 2025 6.134 0.00 0.00% 6.134 6.134 6.134 0.00
Dec 31 2024 6.134 0.00 0.00% 6.134 6.134 6.134 0.00
Dec 30 2024 6.134 0.09 1.42% 6.018 6.136 6.002 338,234
Dec 27 2024 6.048 0.05 0.90% 6.022 6.094 5.976 483,540
Dec 26 2024 5.994 0.00 0.00% 5.994 5.994 5.994 0.00
Dec 25 2024 5.994 0.00 0.00% 5.994 5.994 5.994 0.00
Dec 24 2024 5.994 0.00 0.00% 5.994 5.994 5.994 0.00
Dec 23 2024 5.994 -0.02 -0.37% 6.076 6.076 5.932 495,182
Dec 20 2024 6.016 -0.05 -0.86% 6.00 6.016 5.89 1,020,425
Dec 19 2024 6.068 -0.14 -2.32% 6.156 6.198 6.054 1,021,970
Dec 18 2024 6.212 0.09 1.40% 6.176 6.224 6.10 870,845
Dec 17 2024 6.126 -0.17 -2.73% 6.266 6.282 6.125 1,367,353
Dec 16 2024 6.298 0.07 1.19% 6.236 6.398 6.236 1,303,546
Dec 13 2024 6.224 0.10 1.67% 6.142 6.224 6.00 1,057,028
Dec 12 2024 6.122 0.29 4.90% 5.856 6.13 5.848 1,145,994
Dec 11 2024 5.836 0.05 0.83% 5.79 5.87 5.79 574,548
Dec 10 2024 5.788 -0.05 -0.79% 5.816 5.838 5.766 635,169
Dec 09 2024 5.834 -0.06 -0.95% 5.934 5.966 5.806 835,504
Dec 06 2024 5.89 -0.17 -2.84% 6.048 6.064 5.868 741,051
Dec 05 2024 6.062 0.26 4.52% 5.826 6.068 5.826 848,063
Dec 04 2024 5.80 0.02 0.35% 5.768 5.874 5.768 703,849
Dec 03 2024 5.78 0.02 0.38% 5.78 5.905 5.754 552,798
Dec 02 2024 5.758 -0.02 -0.35% 5.766 5.788 5.692 589,855
Nov 29 2024 5.778 0.06 0.98% 5.694 5.778 5.692 391,679
Nov 28 2024 5.722 0.01 0.14% 5.736 5.764 5.698 290,942
Nov 27 2024 5.714 0.03 0.53% 5.662 5.714 5.612 640,687
Nov 26 2024 5.684 -0.06 -0.98% 5.716 5.782 5.674 384,514
Nov 25 2024 5.74 -0.10 -1.78% 5.988 5.998 5.738 1,662,335