Bper Banca SPA (4BE)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1060001 | -2.02367506682 | 5.238 | 5.306 | 5.074 | 2795 | 5.21033082 | DE |
| 4 | 0.6349999 | 14.1205225706 | 4.497 | 5.3659999 | 4.4829999 | 1973 | 5.05613267 | DE |
| 12 | 0.5729999 | 12.5685435403 | 4.559 | 5.3659999 | 4.297 | 4833 | 4.87402931 | DE |
| 26 | 1.9619999 | 61.8927413249 | 3.17 | 5.3659999 | 3.17 | 3898 | 4.48004822 | DE |
| 52 | 2.4329999 | 90.1444942571 | 2.699 | 5.3659999 | 2.668 | 3287 | 4.18726594 | DE |
| 156 | 2.4329999 | 90.1444942571 | 2.699 | 5.3659999 | 2.668 | 3287 | 4.18726594 | DE |
| 260 | 2.4329999 | 90.1444942571 | 2.699 | 5.3659999 | 2.668 | 3287 | 4.18726594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 5.1239999 | -0.08 | -1.46 | 5.074 | 5.128 | 5.074 | 4271 |
| 1720815960 | 5.2 | -0.02 | -0.38 | 5.238 | 5.238 | 5.2 | 660 |
| 1720729560 | 5.22 | -0.09 | -1.62 | 5.2 | 5.246 | 5.2 | 5565 |
| 1720643220 | 5.306 | 0.07 | 1.34 | 5.272 | 5.306 | 5.272 | 3320 |
| 1720556760 | 5.236 | -0.06 | -1.13 | 5.238 | 5.238 | 5.236 | 160 |
| 1720470360 | 5.296 | 0.24 | 4.83 | 5.09 | 5.3659999 | 5.086 | 2436 |
| 1720211220 | 5.0519999 | -0.05 | -0.94 | 5.098 | 5.098 | 5.0519999 | 3384 |
| 1720124820 | 5.0999999 | 0.03 | 0.63 | 5.11 | 5.11 | 5.0919999 | 1155 |
| 1720038420 | 5.0679999 | 0.15 | 3.03 | 5.104 | 5.106 | 5.064 | 1225 |
| 1719952020 | 4.9189999 | 0 | 0.00 | 4.9189999 | 4.9189999 | 4.9189999 | 0 |
| 1719865620 | 4.9189999 | 0.19 | 4.00 | 4.946 | 4.948 | 4.9189999 | 2543 |
| 1719606420 | 4.73 | -0.16 | -3.33 | 4.71 | 4.73 | 4.707 | 1356 |
| 1719520020 | 4.893 | 0.05 | 1.05 | 4.8499999 | 4.893 | 4.8499999 | 760 |
| 1719433620 | 4.8419999 | 0.05 | 1.00 | 4.827 | 4.8819999 | 4.827 | 4380 |
| 1719347220 | 4.7939999 | 0 | 0.00 | 4.7939999 | 4.7939999 | 4.7939999 | 0 |
| 1719260820 | 4.7939999 | 0.17 | 3.70 | 4.797 | 4.797 | 4.7939999 | 515 |
| 1719001620 | 4.623 | 0.05 | 1.18 | 4.623 | 4.623 | 4.623 | 1300 |
| 1718915220 | 4.569 | 0 | 0.00 | 4.569 | 4.569 | 4.569 | 0 |
| 1718828820 | 4.569 | -0.03 | -0.72 | 4.569 | 4.569 | 4.569 | 300 |
| 1718742360 | 4.602 | 0.2 | 4.45 | 4.497 | 4.602 | 4.4829999 | 206 |
| 1718656020 | 4.4059999 | 0.09 | 2.13 | 4.352 | 4.464 | 4.352 | 938 |
| 1718396820 | 4.314 | -0.25 | -5.56 | 4.547 | 4.547 | 4.297 | 11392 |
| 1718310420 | 4.5679999 | -0.11 | -2.39 | 4.591 | 4.673 | 4.5679999 | 912 |
| 1718224020 | 4.68 | 0 | 0.00 | 4.721 | 4.721 | 4.68 | 2601 |
| 1718137620 | 4.68 | -0.16 | -3.21 | 4.827 | 4.827 | 4.68 | 7276 |
| 1718051220 | 4.835 | -0.03 | -0.58 | 4.835 | 4.835 | 4.835 | 1000 |
| 1717792020 | 4.863 | 0 | 0.00 | 4.863 | 4.863 | 4.863 | 0 |
| 1717705620 | 4.863 | 0.12 | 2.42 | 4.812 | 4.899 | 4.798 | 6999 |
| 1717619220 | 4.748 | -0.03 | -0.71 | 4.792 | 4.792 | 4.748 | 3676 |
| 1717532820 | 4.782 | -0.17 | -3.47 | 4.8019999 | 4.8019999 | 4.694 | 1604 |
| 1717446420 | 4.954 | 0.02 | 0.32 | 4.997 | 4.997 | 4.94 | 6566 |
| 1717187220 | 4.938 | 0.11 | 2.28 | 4.976 | 5.014 | 4.938 | 7749 |
| 1717100820 | 4.828 | 0 | 0.00 | 4.828 | 4.828 | 4.828 | 0 |
| 1717014420 | 4.828 | -0.07 | -1.41 | 4.8499999 | 4.8499999 | 4.828 | 370 |
| 1716928020 | 4.897 | 0.04 | 0.93 | 4.942 | 4.942 | 4.894 | 1755 |
| 1716841560 | 4.852 | 0.03 | 0.58 | 4.852 | 4.852 | 4.852 | 700 |
| 1716582420 | 4.824 | -0 | -0.06 | 4.738 | 4.825 | 4.735 | 22974 |
| 1716496020 | 4.827 | 0.01 | 0.27 | 4.761 | 4.827 | 4.761 | 10014 |
| 1716409620 | 4.814 | -0.08 | -1.59 | 4.8789999 | 4.8789999 | 4.814 | 587 |
| 1716323160 | 4.892 | -0.03 | -0.69 | 4.8899999 | 4.892 | 4.819 | 7626 |
| 1716236760 | 4.926 | -0.36 | -6.85 | 5.032 | 5.032 | 4.926 | 5078 |
| 1715977620 | 5.288 | 0.04 | 0.72 | 5.194 | 5.298 | 5.194 | 6217 |
| 1715891220 | 5.25 | 0.21 | 4.17 | 5.0359999 | 5.364 | 5.0359999 | 20076 |
| 1715804820 | 5.04 | 0.07 | 1.41 | 5.0599999 | 5.0599999 | 5.0119999 | 7086 |
| 1715718420 | 4.97 | 0.25 | 5.19 | 4.946 | 4.97 | 4.946 | 5804 |
| 1715631960 | 4.7249999 | -0.04 | -0.92 | 4.727 | 4.727 | 4.694 | 9030 |
| 1715372820 | 4.769 | 0.04 | 0.93 | 4.76 | 4.769 | 4.76 | 219 |
| 1715286420 | 4.7249999 | -0.2 | -4.12 | 4.877 | 4.877 | 4.593 | 11614 |
| 1715200020 | 4.928 | 0.12 | 2.39 | 4.995 | 4.995 | 4.888 | 3198 |
| 1715113620 | 4.813 | 0 | 0.00 | 4.813 | 4.813 | 4.813 | 0 |
| 1715027220 | 4.813 | -0.15 | -3.02 | 4.817 | 4.817 | 4.812 | 4752 |
| 1714767960 | 4.963 | 0 | 0.00 | 4.963 | 4.963 | 4.963 | 0 |
| 1714681560 | 4.963 | 0.04 | 0.83 | 4.9 | 4.994 | 4.9 | 5535 |
| 1714508820 | 4.922 | 0.14 | 2.84 | 4.83 | 4.9429999 | 4.83 | 12884 |
| 1714422420 | 4.7859999 | -0.02 | -0.50 | 4.838 | 4.838 | 4.7859999 | 1449 |
| 1714163220 | 4.8099999 | 0.12 | 2.60 | 4.772 | 4.8099999 | 4.772 | 4750 |
| 1714076820 | 4.688 | 0.04 | 0.80 | 4.67 | 4.699 | 4.67 | 1800 |
| 1713990420 | 4.651 | -0.01 | -0.19 | 4.747 | 4.803 | 4.651 | 8510 |
| 1713903960 | 4.66 | 0.16 | 3.46 | 4.559 | 4.666 | 4.559 | 15060 |
| 1713817560 | 4.5039999 | 0.09 | 2.09 | 4.5039999 | 4.5039999 | 4.5039999 | 2 |
| 1713558420 | 4.412 | 0.03 | 0.71 | 4.38 | 4.4429999 | 4.38 | 1984 |
| 1713472020 | 4.381 | 0.16 | 3.82 | 4.38 | 4.381 | 4.38 | 14 |
| 1713385620 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1713299220 | 4.22 | -0.1 | -2.34 | 4.183 | 4.2249999 | 4.183 | 1880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
