Milan - Delayed Quote • EUR
BPER Banca SpA (BPE.MI)
At close: April 26 at 5:35 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.7500 | 4.8230 | 4.7270 | 4.7840 | 4.7840 | 14,536,047 |
| Apr 25, 2024 | 4.6600 | 4.7440 | 4.6350 | 4.7230 | 4.7230 | 11,416,641 |
| Apr 24, 2024 | 4.7000 | 4.7210 | 4.6160 | 4.6340 | 4.6340 | 12,743,566 |
| Apr 23, 2024 | 4.5100 | 4.6730 | 4.5100 | 4.6690 | 4.6690 | 15,796,813 |
| Apr 22, 2024 | 4.4460 | 4.5240 | 4.3940 | 4.5140 | 4.5140 | 12,738,819 |
| Apr 19, 2024 | 4.4000 | 4.4510 | 4.3700 | 4.4110 | 4.4110 | 9,682,323 |
| Apr 18, 2024 | 4.3410 | 4.4250 | 4.3320 | 4.4160 | 4.4160 | 10,667,779 |
| Apr 17, 2024 | 4.1850 | 4.3500 | 4.1830 | 4.3290 | 4.3290 | 10,904,665 |
| Apr 16, 2024 | 4.2070 | 4.2420 | 4.1740 | 4.2120 | 4.2120 | 10,786,370 |
| Apr 15, 2024 | 4.3250 | 4.3380 | 4.2450 | 4.2680 | 4.2680 | 10,350,899 |
| Apr 12, 2024 | 4.3000 | 4.3410 | 4.2440 | 4.2740 | 4.2740 | 10,555,033 |
| Apr 11, 2024 | 4.4680 | 4.4690 | 4.2400 | 4.2760 | 4.2760 | 15,562,413 |
| Apr 10, 2024 | 4.3920 | 4.4890 | 4.3220 | 4.4490 | 4.4490 | 13,204,634 |
| Apr 9, 2024 | 4.4500 | 4.4700 | 4.3460 | 4.3710 | 4.3710 | 8,827,597 |
| Apr 8, 2024 | 4.3930 | 4.4450 | 4.3710 | 4.4450 | 4.4450 | 8,017,293 |
| Apr 5, 2024 | 4.4000 | 4.4050 | 4.2890 | 4.3930 | 4.3930 | 13,403,698 |
| Apr 4, 2024 | 4.4780 | 4.5060 | 4.4410 | 4.4410 | 4.4410 | 10,207,830 |
| Apr 3, 2024 | 4.3790 | 4.4920 | 4.3790 | 4.4740 | 4.4740 | 13,815,187 |
| Apr 2, 2024 | 4.3500 | 4.4350 | 4.3320 | 4.3700 | 4.3700 | 15,894,852 |
| Mar 28, 2024 | 4.3730 | 4.3890 | 4.3360 | 4.3800 | 4.3800 | 12,270,423 |
| Mar 27, 2024 | 4.4400 | 4.4770 | 4.3400 | 4.3400 | 4.3400 | 16,859,158 |
| Mar 26, 2024 | 4.3430 | 4.4860 | 4.3310 | 4.4440 | 4.4440 | 16,716,958 |
| Mar 25, 2024 | 4.2350 | 4.3320 | 4.2020 | 4.3220 | 4.3220 | 15,785,411 |
| Mar 22, 2024 | 4.2150 | 4.2500 | 4.1880 | 4.2310 | 4.2310 | 8,216,335 |
| Mar 21, 2024 | 4.3010 | 4.3050 | 4.1700 | 4.2260 | 4.2260 | 15,985,960 |
| Mar 20, 2024 | 4.2170 | 4.2710 | 4.1830 | 4.2550 | 4.2550 | 15,113,564 |
| Mar 19, 2024 | 4.1200 | 4.2390 | 4.1060 | 4.2140 | 4.2140 | 18,158,660 |
| Mar 18, 2024 | 4.0200 | 4.1060 | 3.9970 | 4.0990 | 4.0990 | 15,572,242 |
| Mar 15, 2024 | 3.9700 | 4.0660 | 3.9630 | 4.0190 | 4.0190 | 24,149,157 |
| Mar 14, 2024 | 3.9900 | 4.0050 | 3.9510 | 3.9640 | 3.9640 | 10,605,450 |
| Mar 13, 2024 | 4.0000 | 4.0590 | 3.9750 | 3.9750 | 3.9750 | 16,531,442 |
| Mar 12, 2024 | 3.8830 | 4.0200 | 3.8750 | 3.9990 | 3.9990 | 27,314,901 |
| Mar 11, 2024 | 3.7700 | 3.8810 | 3.6960 | 3.8810 | 3.8810 | 21,224,552 |
| Mar 8, 2024 | 3.8000 | 3.8180 | 3.7630 | 3.8000 | 3.8000 | 9,226,725 |
| Mar 7, 2024 | 3.8450 | 3.8730 | 3.7170 | 3.7880 | 3.7880 | 21,256,601 |
| Mar 6, 2024 | 3.8430 | 3.8590 | 3.8060 | 3.8360 | 3.8360 | 12,552,610 |
| Mar 5, 2024 | 3.8000 | 3.8430 | 3.7880 | 3.8280 | 3.8280 | 12,257,114 |
| Mar 4, 2024 | 3.7860 | 3.8110 | 3.7040 | 3.8030 | 3.8030 | 13,008,041 |
| Mar 1, 2024 | 3.7390 | 3.8090 | 3.7330 | 3.7550 | 3.7550 | 17,041,016 |
| Feb 29, 2024 | 3.7000 | 3.7370 | 3.6900 | 3.7060 | 3.7060 | 9,759,291 |
| Feb 28, 2024 | 3.7480 | 3.7910 | 3.7010 | 3.7090 | 3.7090 | 11,022,826 |
| Feb 27, 2024 | 3.8250 | 3.8580 | 3.7320 | 3.7500 | 3.7500 | 27,274,022 |
| Feb 26, 2024 | 3.7000 | 3.8480 | 3.6950 | 3.8010 | 3.8010 | 22,180,197 |
| Feb 23, 2024 | 3.6150 | 3.6970 | 3.6120 | 3.6880 | 3.6880 | 20,018,831 |
| Feb 22, 2024 | 3.5930 | 3.6570 | 3.5790 | 3.6100 | 3.6100 | 19,073,690 |
| Feb 21, 2024 | 3.4760 | 3.5850 | 3.4500 | 3.5690 | 3.5690 | 21,627,945 |
| Feb 20, 2024 | 3.4950 | 3.5210 | 3.4320 | 3.4340 | 3.4340 | 11,553,681 |
| Feb 19, 2024 | 3.5260 | 3.5600 | 3.4870 | 3.5160 | 3.5160 | 8,934,042 |
| Feb 16, 2024 | 3.5140 | 3.5430 | 3.4750 | 3.5240 | 3.5240 | 14,093,889 |
| Feb 15, 2024 | 3.5560 | 3.5620 | 3.4250 | 3.4760 | 3.4760 | 21,475,819 |
| Feb 14, 2024 | 3.5660 | 3.5970 | 3.5270 | 3.5300 | 3.5300 | 11,395,509 |
| Feb 13, 2024 | 3.5400 | 3.6170 | 3.5310 | 3.5700 | 3.5700 | 35,654,267 |
| Feb 12, 2024 | 3.5380 | 3.5650 | 3.4760 | 3.5530 | 3.5530 | 23,917,584 |
| Feb 9, 2024 | 3.5260 | 3.5550 | 3.4850 | 3.5140 | 3.5140 | 19,512,594 |
| Feb 8, 2024 | 3.5500 | 3.5590 | 3.4020 | 3.5300 | 3.5300 | 38,641,372 |
| Feb 7, 2024 | 3.5460 | 3.5490 | 3.4320 | 3.5380 | 3.5380 | 22,529,146 |
| Feb 6, 2024 | 3.4920 | 3.5930 | 3.4580 | 3.5020 | 3.5020 | 23,797,372 |
| Feb 5, 2024 | 3.4340 | 3.5380 | 3.4280 | 3.4760 | 3.4760 | 23,145,368 |
| Feb 2, 2024 | 3.3660 | 3.3930 | 3.2780 | 3.3930 | 3.3930 | 16,737,186 |
| Feb 1, 2024 | 3.3390 | 3.3880 | 3.3140 | 3.3280 | 3.3280 | 18,444,094 |
| Jan 31, 2024 | 3.3360 | 3.4190 | 3.3290 | 3.3550 | 3.3550 | 21,418,596 |
| Jan 30, 2024 | 3.2280 | 3.3200 | 3.2260 | 3.3200 | 3.3200 | 11,320,305 |
| Jan 29, 2024 | 3.2400 | 3.2760 | 3.2190 | 3.2290 | 3.2290 | 7,293,875 |
| Jan 26, 2024 | 3.2550 | 3.2690 | 3.1860 | 3.2440 | 3.2440 | 13,574,867 |
| Jan 25, 2024 | 3.3370 | 3.3440 | 3.2550 | 3.2660 | 3.2660 | 12,063,172 |
| Jan 24, 2024 | 3.3200 | 3.3620 | 3.3010 | 3.3490 | 3.3490 | 13,886,972 |
| Jan 23, 2024 | 3.3100 | 3.3250 | 3.2690 | 3.2900 | 3.2900 | 9,774,105 |
| Jan 22, 2024 | 3.3620 | 3.3840 | 3.3020 | 3.3020 | 3.3020 | 10,857,461 |
| Jan 19, 2024 | 3.3300 | 3.3750 | 3.3070 | 3.3240 | 3.3240 | 14,788,073 |
| Jan 18, 2024 | 3.2100 | 3.3300 | 3.1920 | 3.3040 | 3.3040 | 33,636,777 |
| Jan 17, 2024 | 3.1400 | 3.2210 | 3.1280 | 3.1910 | 3.1910 | 15,467,858 |
| Jan 16, 2024 | 3.1600 | 3.1950 | 3.1140 | 3.1600 | 3.1600 | 12,680,647 |
| Jan 15, 2024 | 3.1670 | 3.2140 | 3.1660 | 3.1750 | 3.1750 | 13,412,717 |
| Jan 12, 2024 | 3.1210 | 3.2700 | 3.1210 | 3.1840 | 3.1840 | 23,450,025 |
| Jan 11, 2024 | 3.1870 | 3.1910 | 3.1050 | 3.1060 | 3.1060 | 15,051,077 |
| Jan 10, 2024 | 3.1400 | 3.1740 | 3.1230 | 3.1670 | 3.1670 | 12,202,398 |
| Jan 9, 2024 | 3.2790 | 3.2790 | 3.1120 | 3.1530 | 3.1530 | 26,330,440 |
| Jan 8, 2024 | 3.2780 | 3.3190 | 3.2630 | 3.2790 | 3.2790 | 12,356,141 |
| Jan 5, 2024 | 3.1900 | 3.2840 | 3.1800 | 3.2780 | 3.2780 | 24,398,468 |
| Jan 4, 2024 | 3.1400 | 3.2150 | 3.1240 | 3.2150 | 3.2150 | 18,043,645 |
| Jan 3, 2024 | 3.1400 | 3.1590 | 3.0980 | 3.1170 | 3.1170 | 14,178,476 |
| Jan 2, 2024 | 3.0470 | 3.1370 | 3.0400 | 3.1350 | 3.1350 | 21,706,142 |
| Dec 29, 2023 | 3.0330 | 3.0430 | 3.0150 | 3.0260 | 3.0260 | 8,274,406 |
| Dec 28, 2023 | 3.0520 | 3.0540 | 3.0100 | 3.0250 | 3.0250 | 11,267,541 |
| Dec 27, 2023 | 3.0550 | 3.0560 | 3.0150 | 3.0490 | 3.0490 | 11,290,837 |
| Dec 22, 2023 | 3.0180 | 3.0450 | 2.9910 | 3.0450 | 3.0450 | 11,334,184 |
| Dec 21, 2023 | 3.0110 | 3.0430 | 3.0030 | 3.0210 | 3.0210 | 10,040,782 |
| Dec 20, 2023 | 3.0800 | 3.0870 | 3.0010 | 3.0290 | 3.0290 | 22,263,400 |
| Dec 19, 2023 | 3.0530 | 3.0780 | 3.0240 | 3.0660 | 3.0660 | 15,178,428 |
| Dec 18, 2023 | 3.0640 | 3.0960 | 3.0350 | 3.0670 | 3.0670 | 11,250,979 |
| Dec 15, 2023 | 3.1300 | 3.1380 | 3.0330 | 3.0610 | 3.0610 | 27,704,646 |
| Dec 14, 2023 | 3.3550 | 3.3550 | 3.0680 | 3.1300 | 3.1300 | 54,566,695 |
| Dec 13, 2023 | 3.3390 | 3.3750 | 3.3090 | 3.3260 | 3.3260 | 11,535,331 |
| Dec 12, 2023 | 3.3910 | 3.4200 | 3.3240 | 3.3390 | 3.3390 | 11,005,355 |
| Dec 11, 2023 | 3.3490 | 3.3880 | 3.3390 | 3.3810 | 3.3810 | 7,206,679 |
| Dec 8, 2023 | 3.3740 | 3.3750 | 3.2830 | 3.3500 | 3.3500 | 7,824,925 |
| Dec 7, 2023 | 3.4320 | 3.4490 | 3.3170 | 3.3540 | 3.3540 | 14,210,717 |
| Dec 6, 2023 | 3.4340 | 3.4580 | 3.4020 | 3.4480 | 3.4480 | 11,747,740 |
| Dec 5, 2023 | 3.4460 | 3.4470 | 3.3850 | 3.4220 | 3.4220 | 9,755,674 |
| Dec 4, 2023 | 3.4600 | 3.4760 | 3.4280 | 3.4400 | 3.4400 | 8,857,708 |
| Dec 1, 2023 | 3.4600 | 3.4820 | 3.4470 | 3.4640 | 3.4640 | 10,216,921 |
| Nov 30, 2023 | 3.4860 | 3.4930 | 3.4160 | 3.4300 | 3.4300 | 12,280,519 |
| Nov 29, 2023 | 3.3240 | 3.4670 | 3.3110 | 3.4580 | 3.4580 | 12,305,138 |
| Nov 28, 2023 | 3.3910 | 3.4170 | 3.3400 | 3.3500 | 3.3500 | 7,823,194 |
| Nov 27, 2023 | 3.4300 | 3.4510 | 3.3900 | 3.3900 | 3.3900 | 6,890,284 |
| Nov 24, 2023 | 3.4100 | 3.4390 | 3.4040 | 3.4170 | 3.4170 | 5,134,110 |
| Nov 23, 2023 | 3.3880 | 3.4230 | 3.3520 | 3.4160 | 3.4160 | 7,892,047 |
| Nov 22, 2023 | 3.4400 | 3.4590 | 3.3730 | 3.3730 | 3.3730 | 10,359,786 |
| Nov 21, 2023 | 3.5190 | 3.5530 | 3.4030 | 3.4040 | 3.4040 | 19,879,887 |
| Nov 20, 2023 | 3.5500 | 3.5820 | 3.5160 | 3.5410 | 3.5410 | 11,213,610 |
| Nov 17, 2023 | 3.4930 | 3.5340 | 3.4680 | 3.4840 | 3.4840 | 17,512,655 |
| Nov 16, 2023 | 3.5800 | 3.5960 | 3.4630 | 3.4630 | 3.4630 | 20,656,550 |
| Nov 15, 2023 | 3.5050 | 3.6000 | 3.4610 | 3.5620 | 3.5620 | 51,050,783 |
| Nov 14, 2023 | 3.5500 | 3.6590 | 3.5060 | 3.5070 | 3.5070 | 33,870,631 |
| Nov 13, 2023 | 3.3400 | 3.5290 | 3.3190 | 3.5290 | 3.5290 | 30,303,223 |
| Nov 10, 2023 | 3.2660 | 3.3390 | 3.2540 | 3.2940 | 3.2940 | 22,074,304 |
| Nov 9, 2023 | 3.1750 | 3.2820 | 3.1390 | 3.2820 | 3.2820 | 40,611,528 |
| Nov 8, 2023 | 3.1500 | 3.1680 | 3.0350 | 3.1350 | 3.1350 | 30,704,923 |
| Nov 7, 2023 | 3.1710 | 3.2180 | 3.1520 | 3.1680 | 3.1680 | 14,809,792 |
| Nov 6, 2023 | 3.1800 | 3.2230 | 3.1710 | 3.1930 | 3.1930 | 24,843,392 |
| Nov 3, 2023 | 3.1600 | 3.1950 | 3.1350 | 3.1550 | 3.1550 | 20,455,018 |
| Nov 2, 2023 | 3.1520 | 3.1760 | 3.1080 | 3.1410 | 3.1410 | 24,416,561 |
| Nov 1, 2023 | 3.1000 | 3.1660 | 3.0830 | 3.1380 | 3.1380 | 21,080,640 |
| Oct 31, 2023 | 2.9700 | 3.1050 | 2.9700 | 3.0690 | 3.0690 | 26,528,989 |
| Oct 30, 2023 | 2.9340 | 2.9670 | 2.8860 | 2.9600 | 2.9600 | 15,300,528 |
| Oct 27, 2023 | 2.9360 | 2.9860 | 2.9060 | 2.9270 | 2.9270 | 12,553,055 |
| Oct 26, 2023 | 2.8910 | 2.9300 | 2.8480 | 2.9140 | 2.9140 | 10,725,750 |
| Oct 25, 2023 | 2.8990 | 2.9300 | 2.8360 | 2.9290 | 2.9290 | 26,480,639 |
| Oct 24, 2023 | 2.9860 | 2.9880 | 2.8770 | 2.9030 | 2.9030 | 16,993,325 |
| Oct 23, 2023 | 2.8900 | 2.9890 | 2.8790 | 2.9810 | 2.9810 | 25,075,277 |
| Oct 20, 2023 | 2.9060 | 2.9310 | 2.8600 | 2.8600 | 2.8600 | 16,191,114 |
| Oct 19, 2023 | 3.0000 | 3.0070 | 2.9230 | 2.9400 | 2.9400 | 14,823,916 |
| Oct 18, 2023 | 3.0600 | 3.0940 | 3.0170 | 3.0170 | 3.0170 | 18,732,363 |
| Oct 17, 2023 | 3.0460 | 3.0940 | 3.0210 | 3.0580 | 3.0580 | 19,100,503 |
| Oct 16, 2023 | 3.0170 | 3.0380 | 2.9060 | 3.0290 | 3.0290 | 23,907,782 |
| Oct 13, 2023 | 2.9840 | 3.0660 | 2.9570 | 2.9600 | 2.9600 | 30,534,115 |
| Oct 12, 2023 | 2.9460 | 2.9910 | 2.9220 | 2.9400 | 2.9400 | 37,010,598 |
| Oct 11, 2023 | 2.8800 | 2.9680 | 2.8700 | 2.9620 | 2.9620 | 23,852,640 |
| Oct 10, 2023 | 2.8180 | 2.9240 | 2.8100 | 2.8820 | 2.8820 | 20,528,538 |
| Oct 9, 2023 | 2.8600 | 2.8910 | 2.7640 | 2.7790 | 2.7790 | 29,682,084 |
| Oct 6, 2023 | 2.8400 | 2.9640 | 2.8400 | 2.9150 | 2.9150 | 31,654,055 |
| Oct 5, 2023 | 2.8670 | 2.9050 | 2.7970 | 2.8300 | 2.8300 | 8,584,772 |
| Oct 4, 2023 | 2.8000 | 2.8370 | 2.7630 | 2.8200 | 2.8200 | 7,617,536 |
| Oct 3, 2023 | 2.8410 | 2.8880 | 2.7920 | 2.8180 | 2.8180 | 8,799,496 |
| Oct 2, 2023 | 2.8990 | 2.9470 | 2.8520 | 2.8590 | 2.8590 | 10,696,564 |
| Sep 29, 2023 | 2.8980 | 2.9360 | 2.8680 | 2.8970 | 2.8970 | 11,616,837 |
| Sep 28, 2023 | 2.8180 | 2.8830 | 2.7730 | 2.8830 | 2.8830 | 13,244,005 |
| Sep 27, 2023 | 2.8270 | 2.8490 | 2.7240 | 2.7950 | 2.7950 | 19,320,451 |
| Sep 26, 2023 | 2.9500 | 2.9570 | 2.8110 | 2.8270 | 2.8270 | 18,668,452 |
| Sep 25, 2023 | 2.9870 | 3.0630 | 2.9330 | 2.9610 | 2.9610 | 15,992,221 |
| Sep 22, 2023 | 2.9740 | 3.0070 | 2.9320 | 2.9590 | 2.9590 | 15,980,372 |
| Sep 21, 2023 | 2.9690 | 3.0230 | 2.9360 | 2.9840 | 2.9840 | 22,635,984 |
| Sep 20, 2023 | 2.9200 | 3.0000 | 2.8920 | 2.9880 | 2.9880 | 41,081,949 |
| Sep 19, 2023 | 2.8710 | 2.9140 | 2.8660 | 2.9130 | 2.9130 | 16,343,905 |
| Sep 18, 2023 | 2.8110 | 2.9020 | 2.8030 | 2.8630 | 2.8630 | 23,939,065 |
| Sep 15, 2023 | 2.8230 | 2.8580 | 2.7990 | 2.8120 | 2.8120 | 24,450,750 |
| Sep 14, 2023 | 2.7460 | 2.8260 | 2.6750 | 2.7970 | 2.7970 | 23,742,131 |
| Sep 13, 2023 | 2.7230 | 2.7770 | 2.7230 | 2.7680 | 2.7680 | 13,176,434 |
| Sep 12, 2023 | 2.6800 | 2.7320 | 2.6580 | 2.7230 | 2.7230 | 13,164,225 |
| Sep 11, 2023 | 2.6380 | 2.6830 | 2.6360 | 2.6790 | 2.6790 | 11,265,079 |
| Sep 8, 2023 | 2.6000 | 2.6100 | 2.5530 | 2.6070 | 2.6070 | 8,899,006 |
| Sep 7, 2023 | 2.6200 | 2.6410 | 2.5770 | 2.5860 | 2.5860 | 11,238,691 |
| Sep 6, 2023 | 2.7170 | 2.7290 | 2.6160 | 2.6220 | 2.6220 | 12,869,542 |
| Sep 5, 2023 | 2.7380 | 2.7460 | 2.6940 | 2.7200 | 2.7200 | 7,099,792 |
| Sep 4, 2023 | 2.7880 | 2.8050 | 2.7250 | 2.7410 | 2.7410 | 9,723,736 |
| Sep 1, 2023 | 2.7970 | 2.8340 | 2.7690 | 2.7720 | 2.7720 | 9,928,158 |
| Aug 31, 2023 | 2.8270 | 2.8450 | 2.7840 | 2.7880 | 2.7880 | 11,967,959 |
| Aug 30, 2023 | 2.8130 | 2.8600 | 2.8100 | 2.8280 | 2.8280 | 15,007,403 |
| Aug 29, 2023 | 2.7770 | 2.8140 | 2.7640 | 2.8010 | 2.8010 | 14,264,115 |
| Aug 28, 2023 | 2.7350 | 2.7840 | 2.7350 | 2.7780 | 2.7780 | 10,716,814 |
| Aug 25, 2023 | 2.7040 | 2.7550 | 2.7010 | 2.7170 | 2.7170 | 7,127,449 |
| Aug 24, 2023 | 2.7800 | 2.7950 | 2.7150 | 2.7170 | 2.7170 | 8,859,288 |
| Aug 23, 2023 | 2.7620 | 2.8180 | 2.7360 | 2.7460 | 2.7460 | 19,036,963 |
| Aug 22, 2023 | 2.7870 | 2.8000 | 2.7450 | 2.7500 | 2.7500 | 10,641,322 |
| Aug 21, 2023 | 2.6800 | 2.7880 | 2.6780 | 2.7620 | 2.7620 | 17,771,582 |
| Aug 18, 2023 | 2.6600 | 2.6910 | 2.6380 | 2.6850 | 2.6850 | 10,152,375 |
| Aug 17, 2023 | 2.7090 | 2.7470 | 2.6810 | 2.6840 | 2.6840 | 11,355,923 |
| Aug 16, 2023 | 2.6620 | 2.7640 | 2.6540 | 2.7230 | 2.7230 | 16,099,063 |
| Aug 14, 2023 | 2.6300 | 2.7360 | 2.6230 | 2.7130 | 2.7130 | 17,941,890 |
| Aug 11, 2023 | 2.5900 | 2.6560 | 2.5670 | 2.6430 | 2.6430 | 18,095,920 |
| Aug 10, 2023 | 2.6010 | 2.6370 | 2.5810 | 2.5870 | 2.5870 | 17,079,888 |
| Aug 9, 2023 | 2.6270 | 2.6440 | 2.5440 | 2.5880 | 2.5880 | 40,147,435 |
| Aug 8, 2023 | 2.5500 | 2.6900 | 2.5100 | 2.5320 | 2.5320 | 59,626,081 |
| Aug 7, 2023 | 2.8400 | 2.8770 | 2.7960 | 2.8430 | 2.8430 | 14,517,098 |
| Aug 4, 2023 | 2.9130 | 2.9200 | 2.8360 | 2.8360 | 2.8360 | 15,677,139 |
| Aug 3, 2023 | 2.9820 | 3.0220 | 2.7340 | 2.8830 | 2.8830 | 62,240,931 |
| Aug 2, 2023 | 3.0270 | 3.0540 | 2.9810 | 3.0060 | 3.0060 | 17,007,915 |
| Aug 1, 2023 | 3.1740 | 3.1790 | 3.0450 | 3.0880 | 3.0880 | 13,585,892 |
| Jul 31, 2023 | 3.1550 | 3.2000 | 3.1320 | 3.1470 | 3.1470 | 18,546,484 |
| Jul 28, 2023 | 3.1350 | 3.1540 | 3.1050 | 3.1350 | 3.1350 | 11,392,526 |
| Jul 27, 2023 | 3.1820 | 3.2150 | 3.1130 | 3.1230 | 3.1230 | 19,569,621 |
| Jul 26, 2023 | 3.0870 | 3.1900 | 3.0750 | 3.1740 | 3.1740 | 26,214,980 |
| Jul 25, 2023 | 3.0580 | 3.0690 | 3.0370 | 3.0550 | 3.0550 | 9,404,038 |
| Jul 24, 2023 | 3.0140 | 3.0480 | 2.9790 | 3.0380 | 3.0380 | 8,492,362 |
| Jul 21, 2023 | 3.0000 | 3.0290 | 2.9830 | 3.0160 | 3.0160 | 9,429,157 |
| Jul 20, 2023 | 2.9530 | 3.0000 | 2.9500 | 2.9950 | 2.9950 | 12,122,518 |
| Jul 19, 2023 | 2.9850 | 2.9850 | 2.9080 | 2.9350 | 2.9350 | 9,886,277 |
| Jul 18, 2023 | 2.9700 | 2.9750 | 2.9070 | 2.9610 | 2.9610 | 12,050,913 |
| Jul 17, 2023 | 2.9170 | 2.9770 | 2.9170 | 2.9690 | 2.9690 | 9,433,015 |
| Jul 14, 2023 | 2.9600 | 2.9880 | 2.9130 | 2.9130 | 2.9130 | 14,726,386 |
| Jul 13, 2023 | 2.8790 | 2.9580 | 2.8710 | 2.9370 | 2.9370 | 17,479,707 |
| Jul 12, 2023 | 2.8450 | 2.8880 | 2.8340 | 2.8740 | 2.8740 | 16,077,133 |
| Jul 11, 2023 | 2.8200 | 2.8380 | 2.7720 | 2.8290 | 2.8290 | 11,794,376 |
| Jul 10, 2023 | 2.7320 | 2.8400 | 2.7170 | 2.8060 | 2.8060 | 21,081,698 |
| Jul 7, 2023 | 2.6780 | 2.7370 | 2.6730 | 2.7370 | 2.7370 | 9,076,742 |
| Jul 6, 2023 | 2.7100 | 2.7280 | 2.6570 | 2.6650 | 2.6650 | 9,438,893 |
| Jul 5, 2023 | 2.7130 | 2.7710 | 2.6960 | 2.7280 | 2.7280 | 11,564,948 |
| Jul 4, 2023 | 2.8260 | 2.8350 | 2.7420 | 2.7420 | 2.7420 | 12,599,979 |
| Jul 3, 2023 | 2.8000 | 2.8340 | 2.8000 | 2.8130 | 2.8130 | 8,896,919 |
| Jun 30, 2023 | 2.7720 | 2.8220 | 2.7670 | 2.7820 | 2.7820 | 19,803,326 |
| Jun 29, 2023 | 2.7190 | 2.7580 | 2.7190 | 2.7550 | 2.7550 | 11,333,734 |
| Jun 28, 2023 | 2.7200 | 2.7400 | 2.6690 | 2.7190 | 2.7190 | 10,780,058 |
| Jun 27, 2023 | 2.6690 | 2.7040 | 2.6410 | 2.7000 | 2.7000 | 11,074,528 |
| Jun 26, 2023 | 2.6830 | 2.6830 | 2.5520 | 2.6500 | 2.6500 | 17,216,103 |
| Jun 23, 2023 | 2.7040 | 2.7300 | 2.6700 | 2.6850 | 2.6850 | 8,443,152 |
| Jun 22, 2023 | 2.7380 | 2.7730 | 2.6860 | 2.7450 | 2.7450 | 11,002,406 |
| Jun 21, 2023 | 2.7230 | 2.7790 | 2.7230 | 2.7580 | 2.7580 | 12,324,766 |
| Jun 20, 2023 | 2.6650 | 2.7560 | 2.6650 | 2.7200 | 2.7200 | 16,289,492 |
| Jun 19, 2023 | 2.5940 | 2.6810 | 2.5860 | 2.6810 | 2.6810 | 11,322,686 |
| Jun 16, 2023 | 2.5480 | 2.6320 | 2.5480 | 2.6030 | 2.6030 | 12,900,814 |
| Jun 15, 2023 | 2.5440 | 2.5540 | 2.5240 | 2.5480 | 2.5480 | 5,930,263 |
| Jun 14, 2023 | 2.4770 | 2.5800 | 2.4770 | 2.5510 | 2.5510 | 12,818,185 |
| Jun 13, 2023 | 2.4920 | 2.4940 | 2.4520 | 2.4920 | 2.4920 | 6,766,692 |
| Jun 12, 2023 | 2.4580 | 2.5220 | 2.4480 | 2.4860 | 2.4860 | 10,161,486 |
| Jun 9, 2023 | 2.4990 | 2.4990 | 2.4100 | 2.4490 | 2.4490 | 11,986,812 |
| Jun 8, 2023 | 2.5100 | 2.5250 | 2.4600 | 2.4980 | 2.4980 | 9,880,968 |
| Jun 7, 2023 | 2.5180 | 2.5290 | 2.4400 | 2.4970 | 2.4970 | 9,211,858 |
| Jun 6, 2023 | 2.4780 | 2.5060 | 2.4550 | 2.5020 | 2.5020 | 7,468,733 |
| Jun 5, 2023 | 2.5110 | 2.5410 | 2.4710 | 2.4960 | 2.4960 | 11,188,906 |
| Jun 2, 2023 | 2.4770 | 2.5080 | 2.4420 | 2.5080 | 2.5080 | 7,943,559 |
| Jun 1, 2023 | 2.4100 | 2.4600 | 2.4020 | 2.4530 | 2.4530 | 6,776,174 |
| May 31, 2023 | 2.4070 | 2.4510 | 2.3820 | 2.3900 | 2.3900 | 8,201,822 |
| May 30, 2023 | 2.4490 | 2.4690 | 2.4230 | 2.4310 | 2.4310 | 6,541,484 |
| May 29, 2023 | 2.5100 | 2.5150 | 2.4350 | 2.4620 | 2.4620 | 5,049,882 |
| May 26, 2023 | 2.4940 | 2.5020 | 2.4120 | 2.4750 | 2.4750 | 8,452,867 |
| May 25, 2023 | 2.4800 | 2.4930 | 2.4300 | 2.4700 | 2.4700 | 10,696,627 |
| May 24, 2023 | 2.5520 | 2.5600 | 2.4250 | 2.4760 | 2.4760 | 21,150,045 |
| May 23, 2023 | 2.6030 | 2.6170 | 2.5560 | 2.5870 | 2.5870 | 16,392,384 |
| May 22, 2023 | 0.1200 Dividend | |||||
| May 22, 2023 | 2.5980 | 2.6770 | 2.5900 | 2.6120 | 2.6120 | 17,908,209 |
| May 19, 2023 | 2.7030 | 2.7140 | 2.6460 | 2.7000 | 2.5800 | 19,539,202 |
| May 18, 2023 | 2.6780 | 2.7410 | 2.6730 | 2.6940 | 2.5743 | 10,610,276 |
| May 17, 2023 | 2.6800 | 2.7090 | 2.6580 | 2.6700 | 2.5513 | 8,761,237 |
| May 16, 2023 | 2.6980 | 2.7280 | 2.6860 | 2.7110 | 2.5905 | 6,398,718 |
| May 15, 2023 | 2.7480 | 2.7650 | 2.6760 | 2.7120 | 2.5915 | 10,174,854 |
| May 12, 2023 | 2.7000 | 2.7540 | 2.6940 | 2.7290 | 2.6077 | 14,182,423 |
| May 11, 2023 | 2.7530 | 2.7690 | 2.6090 | 2.6690 | 2.5504 | 15,924,049 |
| May 10, 2023 | 2.8000 | 2.8550 | 2.7020 | 2.7300 | 2.6087 | 28,991,259 |
| May 9, 2023 | 2.6680 | 2.7440 | 2.6650 | 2.7430 | 2.6211 | 17,438,102 |
| May 8, 2023 | 2.6200 | 2.6430 | 2.6030 | 2.6400 | 2.5227 | 7,798,407 |
| May 5, 2023 | 2.5400 | 2.6200 | 2.5380 | 2.6070 | 2.4911 | 10,685,901 |
| May 4, 2023 | 2.5410 | 2.5430 | 2.4870 | 2.5070 | 2.3956 | 12,232,172 |
| May 3, 2023 | 2.5470 | 2.5970 | 2.5470 | 2.5480 | 2.4348 | 11,441,570 |
| May 2, 2023 | 2.5720 | 2.6250 | 2.4870 | 2.5050 | 2.3937 | 12,491,494 |
| Apr 28, 2023 | 2.6450 | 2.6470 | 2.5170 | 2.5450 | 2.4319 | 16,197,991 |
| Apr 27, 2023 | 2.5570 | 2.6650 | 2.4940 | 2.6520 | 2.5341 | 17,589,946 |
| Apr 26, 2023 | 2.7050 | 2.7450 | 2.5330 | 2.5500 | 2.4367 | 23,017,563 |
Related Tickers
BAMI.MI Banco BPM S.p.A.
6.22
+1.87%
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
4.5070
+4.04%
UCG.MI UniCredit S.p.A.
35.48
+2.00%
ISP.MI Intesa Sanpaolo S.p.A.
3.5500
+1.34%
BMED.MI Banca Mediolanum S.p.A.
10.03
+1.16%
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
13.41
+0.04%
FBK.MI FinecoBank Banca Fineco S.p.A.
14.20
+1.50%
BPSO.MI Banca Popolare di Sondrio S.p.A
7.66
+3.03%
BGN.MI Banca Generali S.p.A.
36.32
+0.83%
IF.MI Banca IFIS S.p.A.
20.74
+1.27%