Milan - Delayed Quote EUR
BPER Banca SpA (BPE.MI)
At close: October 18 at 5:36 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 5.82 | 5.88 | 5.75 | 5.86 | 5.86 | 11,974,718 |
| Oct 17, 2024 | 5.85 | 5.89 | 5.82 | 5.83 | 5.83 | 12,693,014 |
| Oct 16, 2024 | 5.81 | 5.91 | 5.77 | 5.83 | 5.83 | 14,079,815 |
| Oct 15, 2024 | 5.84 | 5.89 | 5.77 | 5.84 | 5.84 | 15,182,757 |
| Oct 14, 2024 | 5.93 | 5.96 | 5.80 | 5.83 | 5.83 | 18,574,030 |
| Oct 11, 2024 | 5.75 | 5.87 | 5.69 | 5.87 | 5.87 | 22,269,907 |
| Oct 10, 2024 | 5.50 | 5.76 | 5.50 | 5.76 | 5.76 | 57,260,118 |
| Oct 9, 2024 | 5.29 | 5.32 | 5.18 | 5.32 | 5.32 | 11,382,095 |
| Oct 8, 2024 | 5.22 | 5.32 | 5.20 | 5.28 | 5.28 | 15,797,720 |
| Oct 7, 2024 | 5.13 | 5.22 | 5.08 | 5.22 | 5.22 | 14,355,215 |
| Oct 4, 2024 | 4.91 | 5.17 | 4.91 | 5.12 | 5.12 | 21,314,274 |
| Oct 3, 2024 | 4.86 | 4.96 | 4.85 | 4.91 | 4.91 | 10,506,228 |
| Oct 2, 2024 | 4.82 | 4.93 | 4.78 | 4.89 | 4.89 | 14,313,714 |
| Oct 1, 2024 | 5.06 | 5.10 | 4.80 | 4.82 | 4.82 | 20,338,431 |
| Sep 30, 2024 | 5.11 | 5.13 | 5.00 | 5.05 | 5.05 | 10,508,715 |
| Sep 27, 2024 | 5.11 | 5.16 | 5.00 | 5.15 | 5.15 | 17,580,440 |
| Sep 26, 2024 | 4.97 | 5.15 | 4.95 | 5.15 | 5.15 | 18,841,915 |
| Sep 25, 2024 | 4.88 | 4.96 | 4.85 | 4.92 | 4.92 | 6,881,732 |
| Sep 24, 2024 | 4.88 | 4.99 | 4.87 | 4.92 | 4.92 | 7,871,962 |
| Sep 23, 2024 | 4.94 | 4.94 | 4.81 | 4.86 | 4.86 | 9,492,200 |
| Sep 20, 2024 | 4.96 | 5.01 | 4.91 | 4.93 | 4.93 | 28,325,051 |
| Sep 19, 2024 | 5.00 | 5.02 | 4.91 | 4.97 | 4.97 | 10,548,630 |
| Sep 18, 2024 | 4.86 | 5.02 | 4.86 | 4.96 | 4.96 | 9,814,609 |
| Sep 17, 2024 | 4.87 | 4.93 | 4.86 | 4.88 | 4.88 | 6,827,443 |
| Sep 16, 2024 | 4.86 | 4.89 | 4.80 | 4.87 | 4.87 | 7,590,526 |
| Sep 13, 2024 | 4.87 | 4.90 | 4.85 | 4.88 | 4.88 | 5,376,235 |
| Sep 12, 2024 | 4.84 | 4.89 | 4.78 | 4.88 | 4.88 | 10,408,103 |
| Sep 11, 2024 | 4.77 | 4.83 | 4.72 | 4.77 | 4.77 | 8,038,106 |
| Sep 10, 2024 | 4.82 | 4.84 | 4.70 | 4.74 | 4.74 | 9,943,597 |
| Sep 9, 2024 | 4.83 | 4.94 | 4.82 | 4.82 | 4.82 | 10,370,780 |
| Sep 6, 2024 | 4.88 | 4.90 | 4.77 | 4.81 | 4.81 | 11,850,080 |
| Sep 5, 2024 | 4.85 | 4.96 | 4.83 | 4.91 | 4.91 | 7,934,993 |
| Sep 4, 2024 | 4.80 | 4.95 | 4.79 | 4.88 | 4.88 | 7,362,986 |
| Sep 3, 2024 | 5.05 | 5.08 | 4.86 | 4.91 | 4.91 | 12,532,025 |
| Sep 2, 2024 | 5.08 | 5.14 | 5.03 | 5.05 | 5.05 | 9,040,453 |
| Aug 30, 2024 | 4.95 | 5.09 | 4.95 | 5.06 | 5.06 | 12,135,540 |
| Aug 29, 2024 | 4.96 | 5.00 | 4.93 | 4.94 | 4.94 | 5,833,417 |
| Aug 28, 2024 | 5.00 | 5.01 | 4.91 | 4.96 | 4.96 | 7,819,002 |
| Aug 27, 2024 | 4.95 | 5.00 | 4.92 | 4.98 | 4.98 | 5,390,469 |
| Aug 26, 2024 | 4.99 | 5.00 | 4.94 | 4.95 | 4.95 | 4,940,602 |
| Aug 23, 2024 | 4.96 | 5.00 | 4.94 | 4.99 | 4.99 | 5,264,499 |
| Aug 22, 2024 | 4.95 | 4.97 | 4.89 | 4.93 | 4.93 | 5,755,451 |
| Aug 21, 2024 | 4.93 | 4.98 | 4.91 | 4.95 | 4.95 | 5,538,984 |
| Aug 20, 2024 | 5.01 | 5.04 | 4.93 | 4.94 | 4.94 | 6,277,078 |
| Aug 19, 2024 | 4.97 | 5.06 | 4.97 | 5.00 | 5.00 | 7,846,937 |
| Aug 16, 2024 | 4.89 | 4.95 | 4.85 | 4.95 | 4.95 | 12,424,623 |
| Aug 14, 2024 | 4.77 | 4.81 | 4.75 | 4.78 | 4.78 | 7,116,637 |
| Aug 13, 2024 | 4.78 | 4.79 | 4.67 | 4.71 | 4.71 | 11,915,014 |
| Aug 12, 2024 | 4.82 | 4.83 | 4.76 | 4.76 | 4.76 | 6,648,829 |
| Aug 9, 2024 | 4.80 | 4.85 | 4.74 | 4.78 | 4.78 | 8,650,102 |
| Aug 8, 2024 | 4.67 | 4.77 | 4.57 | 4.75 | 4.75 | 11,157,631 |
| Aug 7, 2024 | 4.70 | 4.79 | 4.55 | 4.72 | 4.72 | 21,364,470 |
| Aug 6, 2024 | 4.88 | 4.89 | 4.63 | 4.67 | 4.67 | 19,080,555 |
| Aug 5, 2024 | 4.52 | 4.79 | 4.49 | 4.76 | 4.76 | 18,895,710 |
| Aug 2, 2024 | 4.99 | 5.05 | 4.87 | 4.89 | 4.89 | 17,266,265 |
| Aug 1, 2024 | 5.38 | 5.40 | 5.12 | 5.12 | 5.12 | 14,646,920 |
| Jul 31, 2024 | 5.52 | 5.53 | 5.36 | 5.40 | 5.40 | 11,154,057 |
| Jul 30, 2024 | 5.38 | 5.52 | 5.35 | 5.50 | 5.50 | 10,389,388 |
| Jul 29, 2024 | 5.45 | 5.49 | 5.35 | 5.38 | 5.38 | 8,112,187 |
| Jul 26, 2024 | 5.44 | 5.46 | 5.38 | 5.42 | 5.42 | 6,487,826 |
| Jul 25, 2024 | 5.42 | 5.50 | 5.37 | 5.43 | 5.43 | 11,318,871 |
| Jul 24, 2024 | 5.45 | 5.51 | 5.33 | 5.51 | 5.51 | 12,113,034 |
| Jul 23, 2024 | 5.48 | 5.50 | 5.39 | 5.43 | 5.43 | 12,466,852 |
| Jul 22, 2024 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 15,247,013 |
| Jul 19, 2024 | 5.24 | 5.28 | 5.20 | 5.27 | 5.27 | 7,855,876 |
| Jul 18, 2024 | 5.23 | 5.29 | 5.22 | 5.25 | 5.25 | 9,735,690 |
| Jul 17, 2024 | 5.21 | 5.28 | 5.19 | 5.22 | 5.22 | 9,747,666 |
| Jul 16, 2024 | 5.13 | 5.23 | 5.08 | 5.20 | 5.20 | 8,944,909 |
| Jul 15, 2024 | 5.13 | 5.15 | 5.05 | 5.13 | 5.13 | 10,905,684 |
| Jul 12, 2024 | 5.20 | 5.22 | 5.16 | 5.18 | 5.18 | 6,587,048 |
| Jul 11, 2024 | 5.31 | 5.31 | 5.19 | 5.20 | 5.20 | 12,070,874 |
| Jul 10, 2024 | 5.29 | 5.31 | 5.20 | 5.27 | 5.27 | 11,056,830 |
| Jul 9, 2024 | 5.31 | 5.35 | 5.21 | 5.25 | 5.25 | 19,990,341 |
| Jul 8, 2024 | 5.11 | 5.40 | 5.07 | 5.29 | 5.29 | 28,039,556 |
| Jul 5, 2024 | 5.16 | 5.17 | 5.03 | 5.08 | 5.08 | 10,562,853 |
| Jul 4, 2024 | 5.10 | 5.17 | 5.07 | 5.15 | 5.15 | 12,030,061 |
| Jul 3, 2024 | 4.94 | 5.14 | 4.89 | 5.04 | 5.04 | 29,993,469 |
| Jul 2, 2024 | 4.97 | 5.02 | 4.86 | 4.87 | 4.87 | 17,979,674 |
| Jul 1, 2024 | 4.90 | 5.00 | 4.89 | 5.00 | 5.00 | 28,142,037 |
| Jun 28, 2024 | 4.83 | 4.83 | 4.70 | 4.72 | 4.72 | 13,060,909 |
| Jun 27, 2024 | 4.84 | 4.92 | 4.80 | 4.80 | 4.80 | 12,969,271 |
| Jun 26, 2024 | 4.86 | 4.89 | 4.80 | 4.86 | 4.86 | 14,146,133 |
| Jun 25, 2024 | 4.85 | 4.92 | 4.79 | 4.80 | 4.80 | 12,163,687 |
| Jun 24, 2024 | 4.63 | 4.83 | 4.60 | 4.82 | 4.82 | 20,755,796 |
| Jun 21, 2024 | 4.63 | 4.67 | 4.49 | 4.59 | 4.59 | 23,329,070 |
| Jun 20, 2024 | 4.57 | 4.65 | 4.56 | 4.65 | 4.65 | 9,249,990 |
| Jun 19, 2024 | 4.59 | 4.61 | 4.54 | 4.57 | 4.57 | 7,908,894 |
| Jun 18, 2024 | 4.49 | 4.59 | 4.46 | 4.58 | 4.58 | 11,207,017 |
| Jun 17, 2024 | 4.43 | 4.47 | 4.35 | 4.44 | 4.44 | 10,269,285 |
| Jun 14, 2024 | 4.53 | 4.55 | 4.26 | 4.36 | 4.36 | 22,231,928 |
| Jun 13, 2024 | 4.66 | 4.68 | 4.51 | 4.54 | 4.54 | 12,809,910 |
| Jun 12, 2024 | 4.70 | 4.79 | 4.66 | 4.67 | 4.67 | 13,359,597 |
| Jun 11, 2024 | 4.86 | 4.88 | 4.67 | 4.68 | 4.68 | 13,184,751 |
| Jun 10, 2024 | 4.91 | 4.98 | 4.83 | 4.85 | 4.85 | 11,097,587 |
| Jun 7, 2024 | 4.92 | 4.95 | 4.82 | 4.92 | 4.92 | 10,443,048 |
| Jun 6, 2024 | 4.81 | 4.92 | 4.68 | 4.89 | 4.89 | 19,949,648 |
| Jun 5, 2024 | 4.80 | 4.83 | 4.73 | 4.76 | 4.76 | 9,455,549 |
| Jun 4, 2024 | 4.91 | 4.91 | 4.69 | 4.78 | 4.78 | 20,971,523 |
| Jun 3, 2024 | 4.98 | 5.01 | 4.92 | 4.94 | 4.94 | 9,534,172 |
| May 31, 2024 | 4.99 | 5.04 | 4.91 | 4.93 | 4.93 | 14,629,400 |
| May 30, 2024 | 4.79 | 4.99 | 4.77 | 4.94 | 4.94 | 19,258,821 |
| May 29, 2024 | 4.88 | 4.92 | 4.77 | 4.80 | 4.80 | 10,495,891 |
| May 28, 2024 | 4.83 | 4.96 | 4.82 | 4.90 | 4.90 | 12,726,274 |
| May 27, 2024 | 4.85 | 4.85 | 4.78 | 4.81 | 4.81 | 6,540,568 |
| May 24, 2024 | 4.80 | 4.83 | 4.72 | 4.83 | 4.83 | 7,590,013 |
| May 23, 2024 | 4.82 | 4.86 | 4.72 | 4.82 | 4.82 | 12,497,525 |
| May 22, 2024 | 4.88 | 4.88 | 4.79 | 4.79 | 4.79 | 10,563,648 |
| May 21, 2024 | 4.91 | 4.91 | 4.77 | 4.86 | 4.86 | 16,879,256 |
| May 20, 2024 | 0.30 Dividend | |||||
| May 20, 2024 | 5.04 | 5.12 | 4.89 | 4.89 | 4.89 | 26,360,396 |
| May 17, 2024 | 5.20 | 5.31 | 5.16 | 5.29 | 4.99 | 29,972,606 |
| May 16, 2024 | 5.05 | 5.20 | 5.00 | 5.17 | 4.88 | 27,105,785 |
| May 15, 2024 | 5.04 | 5.09 | 4.95 | 5.01 | 4.73 | 22,461,558 |
| May 14, 2024 | 4.76 | 5.00 | 4.76 | 5.00 | 4.71 | 31,906,188 |
| May 13, 2024 | 4.74 | 4.76 | 4.67 | 4.76 | 4.49 | 15,235,617 |
| May 10, 2024 | 4.78 | 4.82 | 4.72 | 4.74 | 4.47 | 17,454,198 |
| May 9, 2024 | 4.65 | 4.79 | 4.55 | 4.76 | 4.49 | 48,879,483 |
| May 8, 2024 | 4.95 | 5.02 | 4.86 | 4.91 | 4.63 | 13,417,449 |
| May 7, 2024 | 4.87 | 4.95 | 4.83 | 4.93 | 4.65 | 10,897,434 |
| May 6, 2024 | 4.82 | 4.84 | 4.77 | 4.84 | 4.57 | 6,784,833 |
| May 3, 2024 | 4.97 | 4.97 | 4.73 | 4.79 | 4.51 | 19,741,475 |
| May 2, 2024 | 4.94 | 4.97 | 4.90 | 4.93 | 4.65 | 15,236,947 |
| Apr 30, 2024 | 4.82 | 4.95 | 4.79 | 4.89 | 4.61 | 14,617,338 |
| Apr 29, 2024 | 4.84 | 4.86 | 4.75 | 4.82 | 4.54 | 11,583,636 |
| Apr 26, 2024 | 4.75 | 4.82 | 4.73 | 4.78 | 4.51 | 14,536,047 |
| Apr 25, 2024 | 4.66 | 4.74 | 4.64 | 4.72 | 4.46 | 11,416,641 |
| Apr 24, 2024 | 4.70 | 4.72 | 4.62 | 4.63 | 4.37 | 12,743,566 |
| Apr 23, 2024 | 4.51 | 4.67 | 4.51 | 4.67 | 4.40 | 15,796,813 |
| Apr 22, 2024 | 4.45 | 4.52 | 4.39 | 4.51 | 4.26 | 12,738,819 |
| Apr 19, 2024 | 4.40 | 4.45 | 4.37 | 4.41 | 4.16 | 9,682,323 |
| Apr 18, 2024 | 4.34 | 4.43 | 4.33 | 4.42 | 4.17 | 10,667,779 |
| Apr 17, 2024 | 4.18 | 4.35 | 4.18 | 4.33 | 4.08 | 10,904,665 |
| Apr 16, 2024 | 4.21 | 4.24 | 4.17 | 4.21 | 3.97 | 10,786,370 |
| Apr 15, 2024 | 4.32 | 4.34 | 4.24 | 4.27 | 4.03 | 10,350,899 |
| Apr 12, 2024 | 4.30 | 4.34 | 4.24 | 4.27 | 4.03 | 10,555,033 |
| Apr 11, 2024 | 4.47 | 4.47 | 4.24 | 4.28 | 4.03 | 15,562,413 |
| Apr 10, 2024 | 4.39 | 4.49 | 4.32 | 4.45 | 4.20 | 13,204,634 |
| Apr 9, 2024 | 4.45 | 4.47 | 4.35 | 4.37 | 4.12 | 8,827,597 |
| Apr 8, 2024 | 4.39 | 4.45 | 4.37 | 4.45 | 4.19 | 8,017,293 |
| Apr 5, 2024 | 4.40 | 4.41 | 4.29 | 4.39 | 4.14 | 13,403,698 |
| Apr 4, 2024 | 4.48 | 4.51 | 4.44 | 4.44 | 4.19 | 10,207,830 |
| Apr 3, 2024 | 4.38 | 4.49 | 4.38 | 4.47 | 4.22 | 13,815,187 |
| Apr 2, 2024 | 4.35 | 4.43 | 4.33 | 4.37 | 4.12 | 15,894,852 |
| Mar 28, 2024 | 4.37 | 4.39 | 4.34 | 4.38 | 4.13 | 12,270,423 |
| Mar 27, 2024 | 4.44 | 4.48 | 4.34 | 4.34 | 4.09 | 16,859,158 |
| Mar 26, 2024 | 4.34 | 4.49 | 4.33 | 4.44 | 4.19 | 16,716,958 |
| Mar 25, 2024 | 4.24 | 4.33 | 4.20 | 4.32 | 4.08 | 15,785,411 |
| Mar 22, 2024 | 4.22 | 4.25 | 4.19 | 4.23 | 3.99 | 8,216,335 |
| Mar 21, 2024 | 4.30 | 4.30 | 4.17 | 4.23 | 3.99 | 15,985,960 |
| Mar 20, 2024 | 4.22 | 4.27 | 4.18 | 4.26 | 4.01 | 15,113,564 |
| Mar 19, 2024 | 4.12 | 4.24 | 4.11 | 4.21 | 3.98 | 18,158,660 |
| Mar 18, 2024 | 4.02 | 4.11 | 4.00 | 4.10 | 3.87 | 15,572,242 |
| Mar 15, 2024 | 3.97 | 4.07 | 3.96 | 4.02 | 3.79 | 24,149,157 |
| Mar 14, 2024 | 3.99 | 4.01 | 3.95 | 3.96 | 3.74 | 10,605,450 |
| Mar 13, 2024 | 4.00 | 4.06 | 3.97 | 3.97 | 3.75 | 16,531,442 |
| Mar 12, 2024 | 3.88 | 4.02 | 3.88 | 4.00 | 3.77 | 27,314,901 |
| Mar 11, 2024 | 3.77 | 3.88 | 3.70 | 3.88 | 3.66 | 21,224,552 |
| Mar 8, 2024 | 3.80 | 3.82 | 3.76 | 3.80 | 3.58 | 9,226,725 |
| Mar 7, 2024 | 3.85 | 3.87 | 3.72 | 3.79 | 3.57 | 21,256,601 |
| Mar 6, 2024 | 3.84 | 3.86 | 3.81 | 3.84 | 3.62 | 12,552,610 |
| Mar 5, 2024 | 3.80 | 3.84 | 3.79 | 3.83 | 3.61 | 12,257,114 |
| Mar 4, 2024 | 3.79 | 3.81 | 3.70 | 3.80 | 3.59 | 13,008,041 |
| Mar 1, 2024 | 3.74 | 3.81 | 3.73 | 3.76 | 3.54 | 17,041,016 |
| Feb 29, 2024 | 3.70 | 3.74 | 3.69 | 3.71 | 3.50 | 9,759,291 |
| Feb 28, 2024 | 3.75 | 3.79 | 3.70 | 3.71 | 3.50 | 11,022,826 |
| Feb 27, 2024 | 3.83 | 3.86 | 3.73 | 3.75 | 3.54 | 27,274,022 |
| Feb 26, 2024 | 3.70 | 3.85 | 3.69 | 3.80 | 3.59 | 22,180,197 |
| Feb 23, 2024 | 3.62 | 3.70 | 3.61 | 3.69 | 3.48 | 20,018,831 |
| Feb 22, 2024 | 3.59 | 3.66 | 3.58 | 3.61 | 3.41 | 19,073,690 |
| Feb 21, 2024 | 3.48 | 3.59 | 3.45 | 3.57 | 3.37 | 21,627,945 |
| Feb 20, 2024 | 3.49 | 3.52 | 3.43 | 3.43 | 3.24 | 11,553,681 |
| Feb 19, 2024 | 3.53 | 3.56 | 3.49 | 3.52 | 3.32 | 8,934,042 |
| Feb 16, 2024 | 3.51 | 3.54 | 3.47 | 3.52 | 3.32 | 14,093,889 |
| Feb 15, 2024 | 3.56 | 3.56 | 3.42 | 3.48 | 3.28 | 21,475,819 |
| Feb 14, 2024 | 3.57 | 3.60 | 3.53 | 3.53 | 3.33 | 11,395,509 |
| Feb 13, 2024 | 3.54 | 3.62 | 3.53 | 3.57 | 3.37 | 35,654,267 |
| Feb 12, 2024 | 3.54 | 3.57 | 3.48 | 3.55 | 3.35 | 23,917,584 |
| Feb 9, 2024 | 3.53 | 3.56 | 3.48 | 3.51 | 3.31 | 19,512,594 |
| Feb 8, 2024 | 3.55 | 3.56 | 3.40 | 3.53 | 3.33 | 38,641,372 |
| Feb 7, 2024 | 3.55 | 3.55 | 3.43 | 3.54 | 3.34 | 22,529,146 |
| Feb 6, 2024 | 3.49 | 3.59 | 3.46 | 3.50 | 3.30 | 23,797,372 |
| Feb 5, 2024 | 3.43 | 3.54 | 3.43 | 3.48 | 3.28 | 23,145,368 |
| Feb 2, 2024 | 3.37 | 3.39 | 3.28 | 3.39 | 3.20 | 16,737,186 |
| Feb 1, 2024 | 3.34 | 3.39 | 3.31 | 3.33 | 3.14 | 18,444,094 |
| Jan 31, 2024 | 3.34 | 3.42 | 3.33 | 3.36 | 3.16 | 21,418,596 |
| Jan 30, 2024 | 3.23 | 3.32 | 3.23 | 3.32 | 3.13 | 11,320,305 |
| Jan 29, 2024 | 3.24 | 3.28 | 3.22 | 3.23 | 3.05 | 7,293,875 |
| Jan 26, 2024 | 3.26 | 3.27 | 3.19 | 3.24 | 3.06 | 13,574,867 |
| Jan 25, 2024 | 3.34 | 3.34 | 3.26 | 3.27 | 3.08 | 12,063,172 |
| Jan 24, 2024 | 3.32 | 3.36 | 3.30 | 3.35 | 3.16 | 13,886,972 |
| Jan 23, 2024 | 3.31 | 3.33 | 3.27 | 3.29 | 3.10 | 9,774,105 |
| Jan 22, 2024 | 3.36 | 3.38 | 3.30 | 3.30 | 3.11 | 10,857,461 |
| Jan 19, 2024 | 3.33 | 3.38 | 3.31 | 3.32 | 3.14 | 14,788,073 |
| Jan 18, 2024 | 3.21 | 3.33 | 3.19 | 3.30 | 3.12 | 33,636,777 |
| Jan 17, 2024 | 3.14 | 3.22 | 3.13 | 3.19 | 3.01 | 15,467,858 |
| Jan 16, 2024 | 3.16 | 3.19 | 3.11 | 3.16 | 2.98 | 12,680,647 |
| Jan 15, 2024 | 3.17 | 3.21 | 3.17 | 3.17 | 3.00 | 13,412,717 |
| Jan 12, 2024 | 3.12 | 3.27 | 3.12 | 3.18 | 3.00 | 23,450,025 |
| Jan 11, 2024 | 3.19 | 3.19 | 3.11 | 3.11 | 2.93 | 15,051,077 |
| Jan 10, 2024 | 3.14 | 3.17 | 3.12 | 3.17 | 2.99 | 12,202,398 |
| Jan 9, 2024 | 3.28 | 3.28 | 3.11 | 3.15 | 2.97 | 26,330,440 |
| Jan 8, 2024 | 3.28 | 3.32 | 3.26 | 3.28 | 3.09 | 12,356,141 |
| Jan 5, 2024 | 3.19 | 3.28 | 3.18 | 3.28 | 3.09 | 24,398,468 |
| Jan 4, 2024 | 3.14 | 3.21 | 3.12 | 3.21 | 3.03 | 18,043,645 |
| Jan 3, 2024 | 3.14 | 3.16 | 3.10 | 3.12 | 2.94 | 14,178,476 |
| Jan 2, 2024 | 3.05 | 3.14 | 3.04 | 3.13 | 2.96 | 21,706,142 |
| Dec 29, 2023 | 3.03 | 3.04 | 3.02 | 3.03 | 2.85 | 8,274,406 |
| Dec 28, 2023 | 3.05 | 3.05 | 3.01 | 3.03 | 2.85 | 11,267,541 |
| Dec 27, 2023 | 3.06 | 3.06 | 3.02 | 3.05 | 2.88 | 11,290,837 |
| Dec 22, 2023 | 3.02 | 3.05 | 2.99 | 3.05 | 2.87 | 11,334,184 |
| Dec 21, 2023 | 3.01 | 3.04 | 3.00 | 3.02 | 2.85 | 10,040,782 |
| Dec 20, 2023 | 3.08 | 3.09 | 3.00 | 3.03 | 2.86 | 22,263,400 |
| Dec 19, 2023 | 3.05 | 3.08 | 3.02 | 3.07 | 2.89 | 15,178,428 |
| Dec 18, 2023 | 3.06 | 3.10 | 3.04 | 3.07 | 2.89 | 11,250,979 |
| Dec 15, 2023 | 3.13 | 3.14 | 3.03 | 3.06 | 2.89 | 27,704,646 |
| Dec 14, 2023 | 3.36 | 3.36 | 3.07 | 3.13 | 2.95 | 54,566,695 |
| Dec 13, 2023 | 3.34 | 3.38 | 3.31 | 3.33 | 3.14 | 11,535,331 |
| Dec 12, 2023 | 3.39 | 3.42 | 3.32 | 3.34 | 3.15 | 11,005,355 |
| Dec 11, 2023 | 3.35 | 3.39 | 3.34 | 3.38 | 3.19 | 7,206,679 |
| Dec 8, 2023 | 3.37 | 3.38 | 3.28 | 3.35 | 3.16 | 7,824,925 |
| Dec 7, 2023 | 3.43 | 3.45 | 3.32 | 3.35 | 3.16 | 14,210,717 |
| Dec 6, 2023 | 3.43 | 3.46 | 3.40 | 3.45 | 3.25 | 11,747,740 |
| Dec 5, 2023 | 3.45 | 3.45 | 3.38 | 3.42 | 3.23 | 9,755,674 |
| Dec 4, 2023 | 3.46 | 3.48 | 3.43 | 3.44 | 3.25 | 8,857,708 |
| Dec 1, 2023 | 3.46 | 3.48 | 3.45 | 3.46 | 3.27 | 10,216,921 |
| Nov 30, 2023 | 3.49 | 3.49 | 3.42 | 3.43 | 3.24 | 12,280,519 |
| Nov 29, 2023 | 3.32 | 3.47 | 3.31 | 3.46 | 3.26 | 12,305,138 |
| Nov 28, 2023 | 3.39 | 3.42 | 3.34 | 3.35 | 3.16 | 7,823,194 |
| Nov 27, 2023 | 3.43 | 3.45 | 3.39 | 3.39 | 3.20 | 6,890,284 |
| Nov 24, 2023 | 3.41 | 3.44 | 3.40 | 3.42 | 3.22 | 5,134,110 |
| Nov 23, 2023 | 3.39 | 3.42 | 3.35 | 3.42 | 3.22 | 7,892,047 |
| Nov 22, 2023 | 3.44 | 3.46 | 3.37 | 3.37 | 3.18 | 10,359,786 |
| Nov 21, 2023 | 3.52 | 3.55 | 3.40 | 3.40 | 3.21 | 19,879,887 |
| Nov 20, 2023 | 3.55 | 3.58 | 3.52 | 3.54 | 3.34 | 11,213,610 |
| Nov 17, 2023 | 3.49 | 3.53 | 3.47 | 3.48 | 3.29 | 17,512,655 |
| Nov 16, 2023 | 3.58 | 3.60 | 3.46 | 3.46 | 3.27 | 20,656,550 |
| Nov 15, 2023 | 3.51 | 3.60 | 3.46 | 3.56 | 3.36 | 51,050,783 |
| Nov 14, 2023 | 3.55 | 3.66 | 3.51 | 3.51 | 3.31 | 33,870,631 |
| Nov 13, 2023 | 3.34 | 3.53 | 3.32 | 3.53 | 3.33 | 30,303,223 |
| Nov 10, 2023 | 3.27 | 3.34 | 3.25 | 3.29 | 3.11 | 22,074,304 |
| Nov 9, 2023 | 3.17 | 3.28 | 3.14 | 3.28 | 3.10 | 40,611,528 |
| Nov 8, 2023 | 3.15 | 3.17 | 3.04 | 3.13 | 2.96 | 30,704,923 |
| Nov 7, 2023 | 3.17 | 3.22 | 3.15 | 3.17 | 2.99 | 14,809,792 |
| Nov 6, 2023 | 3.18 | 3.22 | 3.17 | 3.19 | 3.01 | 24,843,392 |
| Nov 3, 2023 | 3.16 | 3.19 | 3.13 | 3.15 | 2.98 | 20,455,018 |
| Nov 2, 2023 | 3.15 | 3.18 | 3.11 | 3.14 | 2.96 | 24,416,561 |
| Nov 1, 2023 | 3.10 | 3.17 | 3.08 | 3.14 | 2.96 | 21,080,640 |
| Oct 31, 2023 | 2.97 | 3.11 | 2.97 | 3.07 | 2.90 | 26,528,989 |
| Oct 30, 2023 | 2.93 | 2.97 | 2.89 | 2.96 | 2.79 | 15,300,528 |
| Oct 27, 2023 | 2.94 | 2.99 | 2.91 | 2.93 | 2.76 | 12,553,055 |
| Oct 26, 2023 | 2.89 | 2.93 | 2.85 | 2.91 | 2.75 | 10,725,750 |
| Oct 25, 2023 | 2.90 | 2.93 | 2.84 | 2.93 | 2.76 | 26,480,639 |
| Oct 24, 2023 | 2.99 | 2.99 | 2.88 | 2.90 | 2.74 | 16,993,325 |
| Oct 23, 2023 | 2.89 | 2.99 | 2.88 | 2.98 | 2.81 | 25,075,277 |
| Oct 20, 2023 | 2.91 | 2.93 | 2.86 | 2.86 | 2.70 | 16,191,114 |
| Oct 19, 2023 | 3.00 | 3.01 | 2.92 | 2.94 | 2.77 | 14,823,916 |
| Oct 18, 2023 | 3.06 | 3.09 | 3.02 | 3.02 | 2.85 | 18,732,363 |
Related Tickers
BAMI.MI Banco BPM S.p.A.
6.40
-0.40%
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
5.41
+2.15%
ISP.MI Intesa Sanpaolo S.p.A.
4.0000
+0.74%
UCG.MI UniCredit S.p.A.
40.83
+0.22%
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
16.13
+1.64%
FBK.MI FinecoBank Banca Fineco S.p.A.
15.46
+0.82%
BPSO.MI Banca Popolare di Sondrio S.p.A
7.22
+1.05%
BMED.MI Banca Mediolanum S.p.A.
11.60
+0.87%
BGN.MI Banca Generali S.p.A.
42.70
+0.19%
IF.MI Banca IFIS S.p.A.
23.10
+1.85%