Banco Bpm

BAMI
🏛️ Reino Unido →
12.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 4.77 4.78 4.75 4.76 0.5M
2023-12-28 4.79 4.80 4.74 4.75 0.6M
2023-12-27 4.77 4.78 4.73 4.74 1.4M
2023-12-22 4.72 4.73 4.66 4.68 1.0M
2023-12-21 4.72 4.75 4.69 4.73 1.4M
2023-12-20 4.79 4.80 4.69 4.72 1.9M
2023-12-19 4.81 4.85 4.75 4.83 1.0M
2023-12-18 4.74 4.83 4.72 4.80 3.0M
2023-12-15 4.80 4.80 4.69 4.74 3.4M
2023-12-14 4.97 4.97 4.72 4.81 4.6M
2023-12-13 5.08 5.08 4.98 5.03 2.1M
2023-12-12 5.11 5.19 5.06 5.11 4.5M
2023-12-11 5.03 5.07 4.99 5.00 1.4M
2023-12-08 4.93 4.98 4.87 4.98 1.4M
2023-12-07 5.13 5.13 4.90 4.94 4.0M
2023-12-06 5.12 5.15 5.09 5.15 0.9M
2023-12-05 5.13 5.14 5.02 5.06 1.3M
2023-12-04 5.18 5.19 5.11 5.16 0.7M
2023-12-01 5.11 5.17 5.09 5.14 0.7M
2023-11-30 5.13 5.15 5.09 5.12 2.2M
2023-11-29 5.01 5.12 5.01 5.09 5.1M
2023-11-28 5.09 5.11 5.03 5.07 0.8M
2023-11-27 5.12 5.16 5.04 5.09 1.0M
2023-11-24 5.12 5.13 5.09 5.12 0.6M
2023-11-23 5.09 5.14 5.06 5.07 1.4M
2023-11-22 5.15 5.21 5.08 5.08 1.9M
2023-11-21 5.25 5.28 5.11 5.16 1.7M
2023-11-20 5.34 5.39 5.31 5.35 1.1M
2023-11-17 5.29 5.35 5.26 5.30 0.9M
2023-11-16 5.33 5.36 5.25 5.29 1.7M
2023-11-15 5.26 5.32 5.21 5.28 1.5M
2023-11-14 5.38 5.45 5.25 5.27 2.7M
2023-11-13 5.22 5.39 5.09 5.30 4.9M
2023-11-10 5.08 5.20 5.07 5.09 2.4M
2023-11-09 4.96 5.08 4.94 5.08 3.1M
2023-11-08 4.79 4.98 4.66 4.95 5.1M
2023-11-07 4.88 4.96 4.86 4.91 1.6M
2023-11-06 4.90 4.94 4.87 4.89 1.5M
2023-11-03 4.89 4.91 4.84 4.89 1.4M
2023-11-02 4.93 4.93 4.84 4.87 1.9M
2023-11-01 4.86 4.94 4.85 4.90 1.6M
2023-10-31 4.75 4.87 4.75 4.86 1.3M
2023-10-30 4.66 4.75 4.64 4.71 0.7M
2023-10-27 4.73 4.77 4.69 4.73 1.5M
2023-10-26 4.66 4.70 4.59 4.70 1.5M
2023-10-25 4.63 4.71 4.59 4.70 1.3M
2023-10-24 4.75 4.75 4.58 4.63 1.6M
2023-10-23 4.75 4.76 4.69 4.73 1.2M
2023-10-20 4.73 4.74 4.66 4.73 1.2M
2023-10-19 4.91 4.93 4.75 4.93 1.2M
2023-10-18 4.93 4.96 4.88 4.93 1.9M
2023-10-17 4.87 4.93 4.86 4.91 1.0M
2023-10-16 4.78 4.90 4.72 4.84 0.7M
2023-10-13 4.76 4.88 4.72 4.76 0.8M
2023-10-12 4.76 4.78 4.72 4.75 0.4M
2023-10-11 4.72 4.77 4.70 4.73 0.4M
2023-10-10 4.68 4.79 4.68 4.78 0.3M
2023-10-09 4.66 4.73 4.58 4.64 1.2M
2023-10-06 4.61 4.80 4.61 4.75 1.0M
2023-10-05 4.63 4.65 4.58 4.61 1.1M
2023-10-04 4.50 4.57 4.46 4.50 0.6M
2023-10-03 4.52 4.62 4.51 4.55 1.2M
2023-10-02 4.57 4.62 4.52 4.56 1.2M
2023-09-29 4.61 4.64 4.53 4.57 0.7M
2023-09-28 4.57 4.62 4.52 4.60 1.1M
2023-09-27 4.60 4.63 4.46 4.55 1.2M
2023-09-26 4.70 4.73 4.57 4.65 1.5M
2023-09-25 4.69 4.81 4.67 4.69 2.4M
2023-09-22 4.65 4.71 4.57 4.64 1.3M
2023-09-21 4.54 4.66 4.54 4.63 0.5M
2023-09-20 4.49 4.59 4.47 4.59 0.6M
2023-09-19 4.39 4.47 4.39 4.47 0.6M
2023-09-18 4.35 4.42 4.34 4.36 1.7M
2023-09-15 4.32 4.39 4.30 4.34 1.7M
2023-09-14 4.24 4.31 4.13 4.30 1.0M
2023-09-13 4.24 4.29 4.22 4.28 0.4M
2023-09-12 4.21 4.25 4.16 4.25 0.3M
2023-09-11 4.18 4.21 4.16 4.19 0.5M
2023-09-08 4.10 4.10 4.03 4.06 0.5M
2023-09-07 4.11 4.13 4.04 4.09 1.1M
2023-09-06 4.25 4.28 4.11 4.12 0.6M
2023-09-05 4.30 4.31 4.25 4.28 0.9M
2023-09-04 4.41 4.41 4.28 4.31 2.8M
2023-09-01 4.43 4.46 4.37 4.38 1.2M
2023-08-31 4.46 4.48 4.40 4.44 1.1M
2023-08-30 4.43 4.48 4.43 4.47 1.5M
2023-08-29 4.43 4.43 4.37 4.42 2.4M
2023-08-25 4.34 4.40 4.31 4.34 1.1M
2023-08-24 4.38 4.40 4.33 4.35 1.3M
2023-08-23 4.38 4.43 4.32 4.36 1.2M
2023-08-22 4.43 4.43 4.37 4.41 1.0M
2023-08-21 4.35 4.44 4.35 4.41 1.0M
2023-08-18 4.35 4.38 4.30 4.33 1.6M
2023-08-17 4.38 4.46 4.36 4.39 2.3M
2023-08-16 4.31 4.43 4.29 4.39 1.4M
2023-08-14 4.33 4.43 4.32 4.39 1.7M
2023-08-11 4.31 4.37 4.29 4.34 1.8M
2023-08-10 4.25 4.37 4.25 4.35 2.1M
2023-08-09 4.12 4.25 4.01 4.25 3.4M
2023-08-08 4.00 4.16 3.97 4.01 4.1M
2023-08-07 4.30 4.43 4.29 4.40 2.9M
2023-08-04 4.35 4.38 4.27 4.30 1.8M
2023-08-03 4.46 4.46 4.15 4.33 5.5M
2023-08-02 4.43 4.46 4.37 4.41 2.2M
2023-08-01 4.56 4.59 4.44 4.49 2.5M
2023-07-31 4.52 4.58 4.51 4.56 1.8M
2023-07-28 4.48 4.52 4.45 4.50 0.9M
2023-07-27 4.53 4.54 4.45 4.46 0.8M
2023-07-26 4.49 4.62 4.47 4.51 0.5M
2023-07-25 4.45 4.46 4.41 4.45 0.2M
2023-07-24 4.41 4.45 4.41 4.43 0.3M
2023-07-21 4.45 4.48 4.44 4.47 0.2M
2023-07-20 4.45 4.47 4.43 4.45 0.2M
2023-07-19 4.49 4.49 4.39 4.41 0.7M
2023-07-18 4.49 4.49 4.43 4.44 0.5M
2023-07-17 4.41 4.49 4.41 4.43 0.8M
2023-07-14 4.47 4.48 4.37 4.38 0.5M
2023-07-13 4.42 4.49 4.42 4.46 0.6M
2023-07-12 4.34 4.41 4.31 4.38 0.6M
2023-07-11 4.29 4.33 4.26 4.30 0.4M
2023-07-10 4.22 4.32 4.22 4.31 0.3M
2023-07-07 4.15 4.22 4.14 4.18 0.5M
2023-07-06 4.22 4.23 4.13 4.13 0.4M
2023-07-05 4.23 4.29 4.20 4.25 0.3M
2023-07-04 4.35 4.36 4.24 4.27 0.4M
2023-07-03 4.29 4.34 4.29 4.32 0.5M
2023-06-30 4.24 4.28 4.22 4.28 0.4M
2023-06-29 4.09 4.20 4.09 4.19 1.4M
2023-06-28 4.07 4.13 4.04 4.05 0.4M
2023-06-27 4.02 4.06 4.00 4.04 0.5M
2023-06-26 3.94 3.99 3.83 3.97 0.6M
2023-06-23 4.04 4.05 3.97 4.00 0.6M
2023-06-22 4.08 4.12 3.99 4.09 1.2M
2023-06-21 4.03 4.10 4.03 4.09 0.7M
2023-06-20 4.04 4.08 3.98 4.01 0.2M
2023-06-19 3.99 4.10 3.99 4.05 0.5M
2023-06-16 3.93 4.00 3.90 3.99 1.7M
2023-06-15 3.88 3.95 3.87 3.92 0.7M
2023-06-14 3.82 3.96 3.82 3.91 2.0M
2023-06-13 3.82 3.82 3.77 3.82 0.2M
2023-06-12 3.83 3.84 3.79 3.82 0.3M
2023-06-09 3.85 3.86 3.75 3.78 0.4M
2023-06-08 3.83 3.87 3.82 3.86 0.2M
2023-06-07 3.87 3.88 3.79 3.83 0.3M
2023-06-06 3.84 3.85 3.78 3.81 0.4M
2023-06-05 3.86 3.88 3.76 3.79 0.5M
2023-06-02 3.77 3.85 3.75 3.83 0.3M
2023-06-01 3.69 3.75 3.69 3.73 0.3M
2023-05-31 3.67 3.76 3.64 3.65 0.3M
2023-05-30 3.75 3.78 3.71 3.71 0.3M
2023-05-26 3.84 3.85 3.71 3.81 0.8M
2023-05-25 3.81 3.82 3.76 3.81 0.3M
2023-05-24 3.93 3.93 3.75 3.81 0.5M
2023-05-23 3.96 3.98 3.91 3.95 0.5M
2023-05-22 3.94 4.01 3.94 3.94 0.2M
2023-05-19 3.93 3.94 3.86 3.90 0.3M
2023-05-18 3.91 4.01 3.90 3.96 0.9M
2023-05-17 3.86 3.88 3.82 3.86 0.7M
2023-05-16 3.88 3.92 3.85 3.90 1.2M
2023-05-15 3.93 3.93 3.84 3.88 0.4M
2023-05-12 3.88 3.91 3.85 3.88 0.9M
2023-05-11 3.91 3.94 3.77 3.83 0.9M
2023-05-10 4.04 4.08 3.88 3.89 1.1M
2023-05-09 3.93 4.04 3.76 4.01 2.2M
2023-05-05 3.62 3.75 3.58 3.73 1.5M
2023-05-04 3.62 3.65 3.54 3.56 10.7M
2023-05-03 3.67 3.71 3.65 3.70 0.5M
2023-05-02 3.71 3.74 3.59 3.62 0.7M
2023-04-28 3.85 3.85 3.66 3.69 1.4M
2023-04-27 3.77 3.85 3.77 3.84 0.5M
2023-04-26 3.93 3.96 3.73 3.75 2.1M
2023-04-25 4.05 4.06 3.97 4.00 0.4M
2023-04-24 4.03 4.10 4.03 4.10 0.4M
2023-04-21 4.10 4.28 4.09 4.19 1.1M
2023-04-20 4.13 4.17 4.07 4.09 0.5M
2023-04-19 4.06 4.12 4.02 4.07 0.7M
2023-04-18 3.96 4.03 3.93 4.01 0.5M
2023-04-17 3.91 4.01 3.88 3.94 1.1M
2023-04-14 3.70 3.83 3.70 3.82 0.6M
2023-04-13 3.72 3.73 3.68 3.69 0.7M
2023-04-12 3.71 3.75 3.70 3.71 0.3M
2023-04-11 3.71 3.75 3.69 3.70 0.3M
2023-04-06 3.61 3.69 3.61 3.69 0.3M
2023-04-05 3.63 3.63 3.56 3.59 0.4M
2023-04-04 3.60 3.68 3.60 3.63 0.5M
2023-04-03 3.58 3.67 3.58 3.61 0.6M
2023-03-31 3.66 3.67 3.56 3.62 1.1M
2023-03-30 3.60 3.69 3.60 3.67 0.7M
2023-03-29 3.49 3.61 3.48 3.59 3.2M
2023-03-28 3.48 3.50 3.42 3.48 0.6M
2023-03-27 3.49 3.49 3.37 3.44 0.5M
2023-03-24 3.50 3.51 3.31 3.41 2.7M
2023-03-23 3.62 3.68 3.55 3.58 1.4M
2023-03-22 3.78 3.81 3.67 3.69 1.2M
2023-03-21 3.74 3.81 3.71 3.75 1.6M
2023-03-20 3.35 3.75 3.32 3.67 3.3M
2023-03-17 3.57 3.65 3.48 3.52 1.8M
2023-03-16 3.60 3.63 3.45 3.51 1.4M
2023-03-15 3.77 3.80 3.49 3.75 2.8M
2023-03-14 3.64 3.78 3.57 3.75 5.0M
2023-03-13 3.99 3.99 3.61 3.72 5.3M
2023-03-10 3.99 4.04 3.95 4.00 2.3M
2023-03-09 4.23 4.23 4.13 4.13 1.4M
2023-03-08 4.13 4.26 4.12 4.22 1.3M
2023-03-07 4.22 4.25 4.16 4.19 1.2M
2023-03-06 4.14 4.20 4.14 4.16 1.7M
2023-03-03 4.10 4.14 4.08 4.11 1.3M
2023-03-02 4.10 4.11 4.04 4.09 2.0M
2023-03-01 4.15 4.21 4.11 4.13 2.3M
2023-02-28 4.08 4.20 4.05 4.15 2.8M
2023-02-27 4.03 4.12 4.03 4.09 1.5M
2023-02-24 4.07 4.08 3.99 3.99 0.5M
2023-02-23 3.97 4.08 3.94 4.04 1.7M
2023-02-22 3.99 4.04 3.93 3.94 0.9M
2023-02-21 4.12 4.13 4.03 4.08 1.2M
2023-02-20 4.23 4.23 4.10 4.11 1.1M
2023-02-17 4.20 4.28 4.18 4.23 1.6M
2023-02-16 4.12 4.17 4.09 4.16 0.8M
2023-02-15 4.13 4.13 4.06 4.08 1.2M
2023-02-14 4.16 4.17 4.12 4.14 0.7M
2023-02-13 4.16 4.19 4.13 4.15 0.5M
2023-02-10 4.21 4.25 4.14 4.18 1.3M
2023-02-09 4.22 4.27 4.19 4.20 2.0M
2023-02-08 4.35 4.35 4.14 4.23 6.0M
2023-02-07 4.25 4.32 4.19 4.30 3.1M
2023-02-06 4.08 4.21 4.08 4.17 1.6M
2023-02-03 4.10 4.14 4.02 4.08 1.3M
2023-02-02 4.20 4.22 4.04 4.08 2.2M
2023-02-01 4.10 4.21 4.09 4.17 2.1M
2023-01-31 4.11 4.14 4.02 4.11 1.9M
2023-01-30 4.02 4.06 4.00 4.04 0.9M
2023-01-27 4.03 4.08 4.00 4.04 1.5M
2023-01-26 3.94 4.05 3.94 4.01 1.9M
2023-01-25 3.91 3.95 3.87 3.95 1.2M
2023-01-24 3.87 3.91 3.84 3.90 1.1M
2023-01-23 3.82 3.89 3.82 3.83 0.8M
2023-01-20 3.82 3.85 3.78 3.84 0.7M
2023-01-19 3.80 3.87 3.77 3.81 1.6M
2023-01-18 3.80 3.87 3.80 3.86 1.2M
2023-01-17 3.83 3.87 3.73 3.80 2.6M
2023-01-16 3.72 3.89 3.69 3.85 4.4M
2023-01-13 3.59 3.72 3.59 3.68 2.1M
2023-01-12 3.57 3.61 3.56 3.58 0.6M
2023-01-11 3.62 3.64 3.53 3.56 0.9M
2023-01-10 3.61 3.62 3.58 3.60 1.1M
2023-01-09 3.66 3.68 3.62 3.63 1.1M
2023-01-06 3.67 3.70 3.63 3.64 1.7M
2023-01-05 3.62 3.66 3.59 3.66 1.3M
2023-01-04 3.55 3.69 3.54 3.63 3.2M
2023-01-03 3.43 3.51 3.42 3.51 2.4M