IOB - Delayed Quote EUR
Banca Popolare di Sondrio S.p.A (0NWJ.IL)
12.18
+0.12
+(1.00%)
As of 12:46:14 PM GMT+1. Market Open.
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 |
---|---|---|---|---|---|---|
Jun 9, 2025 | 12.15 | 12.25 | 12.15 | 12.18 | 12.18 | 146 |
Jun 6, 2025 | 12.06 | 12.22 | 12.05 | 12.06 | 12.06 | 148,923 |
Jun 5, 2025 | 11.78 | 12.13 | 11.73 | 12.10 | 12.10 | 51,506 |
Jun 4, 2025 | 11.76 | 11.88 | 11.78 | 11.88 | 11.88 | 72,702 |
Jun 3, 2025 | 11.92 | 11.92 | 11.66 | 11.89 | 11.89 | 143,342 |
Jun 2, 2025 | 11.82 | 12.10 | 11.77 | 11.91 | 11.91 | 7,939 |
May 30, 2025 | 11.84 | 11.96 | 11.80 | 11.82 | 11.82 | 26,106 |
May 29, 2025 | 11.85 | 11.87 | 11.80 | 11.88 | 11.88 | 9,069 |
May 28, 2025 | 11.69 | 11.84 | 11.73 | 11.76 | 11.76 | 3,386 |
May 27, 2025 | 11.71 | 11.69 | 11.62 | 11.71 | 11.71 | 20,246 |
May 23, 2025 | 12.00 | 12.11 | 11.35 | 11.73 | 11.73 | 38,386 |
May 22, 2025 | 11.81 | 12.09 | 11.72 | 12.06 | 12.06 | 20,035 |
May 21, 2025 | 11.70 | 11.84 | 11.78 | 11.73 | 11.73 | 3,203 |
May 20, 2025 | 11.61 | 11.68 | 11.57 | 11.62 | 11.62 | 10,708 |
May 19, 2025 | 0.8 Dividend | |||||
May 19, 2025 | 11.66 | 11.64 | 11.30 | 11.53 | 11.53 | 4,789 |
May 16, 2025 | 11.98 | 12.09 | 11.97 | 11.98 | 11.18 | 4,071 |
May 15, 2025 | 12.02 | 12.10 | 12.00 | 12.02 | 11.22 | 45 |
May 14, 2025 | 12.07 | 12.19 | 12.01 | 12.09 | 11.28 | 9,240 |
May 13, 2025 | 11.81 | 12.05 | 11.94 | 12.07 | 11.26 | 261 |
May 12, 2025 | 11.90 | 12.08 | 11.94 | 11.88 | 11.09 | 1,321 |
May 9, 2025 | 11.57 | 11.81 | 11.73 | 11.73 | 10.94 | 77 |
May 8, 2025 | 11.32 | 11.80 | 11.50 | 11.64 | 10.86 | 285 |
May 7, 2025 | 11.19 | 11.45 | 11.30 | 11.30 | 10.55 | 239 |
May 6, 2025 | 11.35 | 11.36 | 11.28 | 11.31 | 10.55 | 2,698 |
May 2, 2025 | 11.05 | 11.22 | 11.08 | 11.05 | 10.31 | 66 |
May 1, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.20 | - |
Apr 30, 2025 | 11.18 | 11.26 | 10.92 | 10.93 | 10.20 | 110,522 |
Apr 29, 2025 | 11.10 | 11.13 | 11.06 | 11.09 | 10.35 | 521 |
Apr 28, 2025 | 10.94 | 11.16 | 11.03 | 11.17 | 10.42 | 83 |
Apr 25, 2025 | 10.65 | 10.90 | 10.83 | 10.80 | 10.07 | 271 |
Apr 24, 2025 | 10.59 | 10.77 | 10.65 | 10.59 | 9.88 | 466 |
Apr 23, 2025 | 10.28 | 10.62 | 10.40 | 10.47 | 9.77 | 433,119 |
Apr 22, 2025 | 10.28 | 10.44 | 10.23 | 10.23 | 9.55 | 45,719 |
Apr 17, 2025 | 10.44 | 10.42 | 10.27 | 10.19 | 9.51 | 91,598 |
Apr 16, 2025 | 10.14 | 10.25 | 10.14 | 10.35 | 9.65 | 300,728 |
Apr 15, 2025 | 9.87 | 10.24 | 9.99 | 10.21 | 9.53 | 506 |
Apr 14, 2025 | 9.44 | 9.88 | 9.86 | 9.86 | 9.20 | 97,407 |
Apr 11, 2025 | 9.61 | 9.82 | 9.42 | 9.57 | 8.93 | 611,905 |
Apr 10, 2025 | 10.48 | 10.52 | 9.67 | 9.66 | 9.02 | 670,840 |
Apr 9, 2025 | 8.96 | 9.11 | 8.82 | 9.13 | 8.52 | 456,143 |
Apr 8, 2025 | 9.37 | 9.44 | 8.87 | 9.34 | 8.71 | 913,516 |
Apr 7, 2025 | 8.52 | 9.42 | 8.41 | 9.00 | 8.40 | 2,129,655 |
Apr 4, 2025 | 10.32 | 10.28 | 9.04 | 9.38 | 8.76 | 610,788 |
Apr 3, 2025 | 10.92 | 10.92 | 10.44 | 10.44 | 9.74 | 64,949 |
Apr 2, 2025 | 11.30 | 11.20 | 11.00 | 11.14 | 10.40 | 301,446 |
Apr 1, 2025 | 11.05 | 11.30 | 11.15 | 11.16 | 10.42 | 338 |
Mar 31, 2025 | 11.19 | 11.20 | 10.93 | 10.96 | 10.23 | 330,225 |
Mar 28, 2025 | 11.62 | 11.47 | 11.27 | 11.28 | 10.53 | 6,245 |
Mar 27, 2025 | 11.78 | 11.66 | 11.51 | 11.56 | 10.79 | 33,592 |
Mar 26, 2025 | 11.85 | 11.73 | 11.71 | 11.62 | 10.84 | 210 |
Mar 25, 2025 | 11.63 | 11.79 | 11.62 | 11.65 | 10.87 | 907 |
Mar 24, 2025 | 11.55 | 11.75 | 11.61 | 11.59 | 10.81 | 4,777 |
Mar 21, 2025 | 11.31 | 11.49 | 11.33 | 11.38 | 10.62 | 573,183 |
Mar 20, 2025 | 11.61 | 11.71 | 11.32 | 11.39 | 10.62 | 7,037 |
Mar 19, 2025 | 11.58 | 11.77 | 11.58 | 11.56 | 10.78 | 84,451 |
Mar 18, 2025 | 11.34 | 11.61 | 11.46 | 11.45 | 10.69 | 327,861 |
Mar 17, 2025 | 11.14 | 11.40 | 11.15 | 11.20 | 10.46 | 30,952 |
Mar 14, 2025 | 11.01 | 11.21 | 10.92 | 11.12 | 10.38 | 22,749 |
Mar 13, 2025 | 11.07 | 11.09 | 10.96 | 10.94 | 10.21 | 40,671 |
Mar 12, 2025 | 10.80 | 11.20 | 11.05 | 11.06 | 10.32 | 653,696 |
Mar 11, 2025 | 11.02 | 10.97 | 10.77 | 10.86 | 10.13 | 19,947 |
Mar 10, 2025 | 11.27 | 11.25 | 10.89 | 10.94 | 10.21 | 3,626 |
Mar 7, 2025 | 11.22 | 11.36 | 11.17 | 11.31 | 10.55 | 46,163 |
Mar 6, 2025 | 11.00 | 11.34 | 11.15 | 11.27 | 10.51 | 47,468 |
Mar 5, 2025 | 10.86 | 11.22 | 10.96 | 11.15 | 10.41 | 83,589 |
Mar 4, 2025 | 11.01 | 11.03 | 10.54 | 10.53 | 9.83 | 2,127 |
Mar 3, 2025 | 10.98 | 11.21 | 10.91 | 11.14 | 10.39 | 340,555 |
Feb 28, 2025 | 10.98 | 10.91 | 10.83 | 10.86 | 10.13 | 5,286 |
Feb 27, 2025 | 10.80 | 11.06 | 10.79 | 11.02 | 10.28 | 6,609 |
Feb 26, 2025 | 10.61 | 10.85 | 10.40 | 10.73 | 10.02 | 518,784 |
Feb 25, 2025 | 10.35 | 10.76 | 10.30 | 10.58 | 9.87 | 20,373 |
Feb 24, 2025 | 10.10 | 10.38 | 10.08 | 10.31 | 9.62 | 4,290 |
Feb 21, 2025 | 10.10 | 10.15 | 10.07 | 10.13 | 9.45 | 445,222 |
Feb 20, 2025 | 10.08 | 10.21 | 10.02 | 10.18 | 9.50 | 962,920 |
Feb 19, 2025 | 10.06 | 10.21 | 10.02 | 10.13 | 9.45 | 17,999 |
Feb 18, 2025 | 9.81 | 10.06 | 9.65 | 9.84 | 9.18 | 8,904 |
Feb 17, 2025 | 9.62 | 9.83 | 9.64 | 9.69 | 9.05 | 6,149 |
Feb 14, 2025 | 9.62 | 9.65 | 9.55 | 9.64 | 8.99 | 16,679 |
Feb 13, 2025 | 9.73 | 9.75 | 9.60 | 9.63 | 8.98 | 26,719 |
Feb 12, 2025 | 9.51 | 9.73 | 9.55 | 9.69 | 9.04 | 34,172 |
Feb 11, 2025 | 9.39 | 9.57 | 9.36 | 9.43 | 8.80 | 427,355 |
Feb 10, 2025 | 9.81 | 9.51 | 9.38 | 9.44 | 8.81 | 416,399 |
Feb 7, 2025 | 9.19 | 10.03 | 9.65 | 9.68 | 9.03 | 62,047 |
Feb 6, 2025 | 8.95 | 9.27 | 8.96 | 9.19 | 8.58 | 28,503 |
Feb 5, 2025 | 8.95 | 8.97 | 8.90 | 8.97 | 8.37 | 88,439 |
Feb 4, 2025 | 8.90 | 8.97 | 8.86 | 8.90 | 8.31 | 44,993 |
Feb 3, 2025 | 8.74 | 8.88 | 8.69 | 8.80 | 8.21 | 5,062 |
Jan 31, 2025 | 8.97 | 9.01 | 8.94 | 8.98 | 8.38 | 3,382 |
Jan 30, 2025 | 8.99 | 9.10 | 8.93 | 9.06 | 8.46 | 14,525 |
Jan 29, 2025 | 8.91 | 9.06 | 8.93 | 8.99 | 8.39 | 8,529 |
Jan 28, 2025 | 8.90 | 8.98 | 8.81 | 8.88 | 8.28 | 21,404 |
Jan 27, 2025 | 8.82 | 8.90 | 8.80 | 8.77 | 8.19 | 7,290 |
Jan 24, 2025 | 8.69 | 8.92 | 8.85 | 8.84 | 8.25 | 42,793 |
Jan 23, 2025 | 8.60 | 8.76 | 8.64 | 8.69 | 8.10 | 8,904 |
Jan 22, 2025 | 8.68 | 8.75 | 8.68 | 8.66 | 8.09 | 16,749 |
Jan 21, 2025 | 8.73 | 8.70 | 8.61 | 8.69 | 8.10 | 733 |
Jan 20, 2025 | 8.67 | 8.74 | 8.68 | 8.69 | 8.11 | 7,446 |
Jan 17, 2025 | 8.60 | 8.70 | 8.65 | 8.61 | 8.04 | 30,646 |
Jan 16, 2025 | 8.56 | 8.69 | 8.61 | 8.58 | 8.01 | 41,933 |
Jan 15, 2025 | 8.50 | 8.62 | 8.50 | 8.48 | 7.92 | 43,388 |
Jan 14, 2025 | 8.22 | 8.52 | 8.34 | 8.38 | 7.82 | 30,769 |
Jan 13, 2025 | 8.25 | 8.28 | 8.13 | 8.15 | 7.60 | 36,094 |
Jan 10, 2025 | 8.26 | 8.23 | 8.23 | 8.21 | 7.66 | 100 |
Jan 9, 2025 | 8.18 | 8.24 | 8.24 | 8.24 | 7.69 | 5,219 |
Jan 8, 2025 | 8.08 | 8.15 | 8.15 | 8.14 | 7.59 | 3,543 |
Jan 7, 2025 | 8.11 | 8.11 | 8.10 | 7.99 | 7.46 | 4,910 |
Jan 6, 2025 | 8.01 | 8.08 | 8.05 | 8.05 | 7.51 | 5 |
Jan 3, 2025 | 8.07 | 8.03 | 7.99 | 7.99 | 7.45 | 3,681 |
Jan 2, 2025 | 8.11 | 8.10 | 7.93 | 7.91 | 7.39 | 6,753 |
Dec 31, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.52 | - |
Dec 30, 2024 | 8.13 | 8.14 | 8.14 | 8.06 | 7.52 | 3,185 |
Dec 27, 2024 | 8.03 | 8.10 | 8.05 | 8.01 | 7.47 | 281 |
Dec 24, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.54 | - |
Dec 23, 2024 | 8.06 | 8.01 | 8.01 | 8.08 | 7.54 | 4 |
Dec 20, 2024 | 8.18 | 8.20 | 8.00 | 8.06 | 7.53 | 1,209 |
Dec 19, 2024 | 8.32 | 8.24 | 8.23 | 8.21 | 7.66 | 729 |
Dec 18, 2024 | 8.26 | 8.34 | 8.22 | 8.23 | 7.68 | 526 |
Dec 17, 2024 | 8.28 | 8.31 | 8.20 | 8.22 | 7.67 | 1,536 |
Dec 16, 2024 | 8.23 | 8.33 | 8.22 | 8.28 | 7.73 | 17,898 |
Dec 13, 2024 | 8.19 | 8.27 | 8.20 | 8.25 | 7.70 | 3,712 |
Dec 12, 2024 | 8.07 | 8.19 | 8.10 | 8.15 | 7.61 | 2,001 |
Dec 11, 2024 | 8.03 | 8.08 | 8.02 | 8.02 | 7.48 | 16,024 |
Dec 10, 2024 | 8.01 | 8.02 | 7.91 | 8.05 | 7.51 | 5,528 |
Dec 9, 2024 | 8.01 | 8.06 | 7.95 | 8.03 | 7.50 | 28,416 |
Dec 6, 2024 | 8.03 | 8.03 | 7.97 | 8.02 | 7.48 | 46,926 |
Dec 5, 2024 | 7.96 | 8.05 | 7.89 | 7.99 | 7.45 | 144,901 |
Dec 4, 2024 | 7.74 | 7.91 | 7.70 | 7.82 | 7.30 | 3,527 |
Dec 3, 2024 | 7.17 | 7.70 | 7.20 | 7.57 | 7.07 | 62,212 |
Dec 2, 2024 | 7.13 | 7.21 | 7.13 | 7.15 | 6.67 | 10,600 |
Nov 29, 2024 | 7.25 | 7.22 | 7.15 | 7.22 | 6.74 | 11,862 |
Nov 28, 2024 | 7.19 | 7.24 | 7.14 | 7.13 | 6.66 | 12,705 |
Nov 27, 2024 | 7.15 | 7.13 | 7.04 | 7.05 | 6.58 | 31,572 |
Nov 26, 2024 | 7.13 | 7.20 | 7.08 | 7.22 | 6.74 | 54,647 |
Nov 25, 2024 | 7.21 | 7.41 | 7.13 | 7.16 | 6.69 | 79,355 |
Nov 22, 2024 | 7.28 | 7.30 | 7.18 | 7.16 | 6.68 | 9,437 |
Nov 21, 2024 | 7.28 | 7.30 | 7.24 | 7.32 | 6.83 | 2,033 |
Nov 20, 2024 | 7.42 | 7.41 | 7.32 | 7.43 | 6.93 | 12,800 |
Nov 19, 2024 | 7.67 | 7.68 | 7.14 | 7.33 | 6.84 | 80,015 |
Nov 18, 2024 | 7.45 | 7.65 | 7.49 | 7.51 | 7.01 | 35,964 |
Nov 15, 2024 | 7.41 | 7.55 | 7.47 | 7.45 | 6.95 | 79,554 |
Nov 14, 2024 | 7.16 | 7.45 | 7.26 | 7.31 | 6.82 | 35,844 |
Nov 13, 2024 | 7.13 | 7.26 | 7.13 | 7.20 | 6.72 | 54,966 |
Nov 12, 2024 | 7.18 | 7.28 | 7.14 | 7.20 | 6.72 | 95,328 |
Nov 11, 2024 | 7.01 | 7.11 | 7.10 | 7.11 | 6.64 | 1,213 |
Nov 8, 2024 | 7.16 | 7.01 | 7.01 | 7.08 | 6.61 | 26,196 |
Nov 7, 2024 | 7.20 | 7.36 | 7.14 | 7.24 | 6.76 | 12,742 |
Nov 6, 2024 | 7.20 | 7.44 | 7.14 | 7.18 | 6.70 | 58,840 |
Nov 5, 2024 | 7.03 | 7.18 | 7.06 | 7.17 | 6.69 | 29,395 |
Nov 4, 2024 | 6.96 | 7.03 | 6.90 | 6.97 | 6.50 | 8,843 |
Nov 1, 2024 | 6.89 | 6.96 | 6.87 | 6.89 | 6.43 | 6,728 |
Oct 31, 2024 | 6.89 | 6.93 | 6.84 | 6.91 | 6.45 | 37,978 |
Oct 30, 2024 | 7.01 | 6.94 | 6.87 | 6.95 | 6.48 | 16,900 |
Oct 29, 2024 | 6.99 | 7.05 | 6.97 | 7.03 | 6.56 | 7,488 |
Oct 28, 2024 | 6.90 | 7.00 | 6.93 | 7.01 | 6.54 | 5,348 |
Oct 25, 2024 | 6.91 | 6.95 | 6.86 | 6.92 | 6.46 | 12,586 |
Oct 24, 2024 | 6.91 | 6.95 | 6.92 | 6.91 | 6.45 | 816 |
Oct 23, 2024 | 7.01 | 7.03 | 6.93 | 6.95 | 6.49 | 530 |
Oct 22, 2024 | 7.11 | 7.09 | 6.92 | 7.04 | 6.57 | 7,882 |
Oct 21, 2024 | 7.26 | 7.22 | 7.08 | 7.07 | 6.60 | 3,103 |
Oct 18, 2024 | 7.14 | 7.23 | 7.11 | 7.22 | 6.73 | 5,809 |
Oct 17, 2024 | 7.12 | 7.18 | 7.14 | 7.14 | 6.67 | 143 |
Oct 16, 2024 | 7.07 | 7.14 | 7.06 | 7.14 | 6.66 | 1,274 |
Oct 15, 2024 | 7.17 | 7.20 | 7.11 | 7.20 | 6.72 | 21,964 |
Oct 14, 2024 | 7.16 | 7.18 | 7.14 | 7.14 | 6.67 | 6,136 |
Oct 11, 2024 | 7.05 | 7.16 | 7.07 | 7.07 | 6.60 | 118,723 |
Oct 10, 2024 | 6.87 | 7.07 | 6.97 | 7.01 | 6.54 | 50,031 |
Oct 9, 2024 | 6.86 | 6.89 | 6.85 | 6.82 | 6.37 | 471 |
Oct 8, 2024 | 6.80 | 6.87 | 6.80 | 6.84 | 6.38 | 44 |
Oct 7, 2024 | 6.81 | 6.82 | 6.76 | 6.75 | 6.30 | 1,059 |
Oct 4, 2024 | 6.60 | 6.78 | 6.64 | 6.78 | 6.33 | 520 |
Oct 3, 2024 | 6.60 | 6.67 | 6.55 | 6.64 | 6.20 | 8,614 |
Oct 2, 2024 | 6.63 | 6.70 | 6.64 | 6.66 | 6.21 | 2,707 |
Oct 1, 2024 | 6.91 | 6.77 | 6.65 | 6.72 | 6.27 | 14,865 |
Sep 30, 2024 | 6.96 | 6.95 | 6.87 | 6.97 | 6.50 | 198 |
Sep 27, 2024 | 7.07 | 7.04 | 6.96 | 7.03 | 6.57 | 6,220 |
Sep 26, 2024 | 6.84 | 7.06 | 6.91 | 7.06 | 6.59 | 14,757 |
Sep 25, 2024 | 6.82 | 6.84 | 6.78 | 6.80 | 6.34 | 7,691 |
Sep 24, 2024 | 6.80 | 6.89 | 6.80 | 6.83 | 6.37 | 3,056 |
Sep 23, 2024 | 6.95 | 6.99 | 6.79 | 6.79 | 6.34 | 11,306 |
Sep 20, 2024 | 6.95 | 7.00 | 6.91 | 6.97 | 6.51 | 17,424 |
Sep 19, 2024 | 6.84 | 6.91 | 6.84 | 6.88 | 6.42 | 2,861 |
Sep 18, 2024 | 6.83 | 6.87 | 6.80 | 6.83 | 6.38 | 1,071 |
Sep 17, 2024 | 6.72 | 6.86 | 6.78 | 6.75 | 6.30 | 11,693 |
Sep 16, 2024 | 6.79 | 6.84 | 6.74 | 6.75 | 6.30 | 853 |
Sep 13, 2024 | 6.71 | 6.82 | 6.76 | 6.78 | 6.33 | 1,562 |
Sep 12, 2024 | 6.71 | 6.77 | 6.70 | 6.71 | 6.26 | 8,024 |
Sep 11, 2024 | 6.72 | 6.71 | 6.66 | 6.68 | 6.23 | 3,641 |
Sep 10, 2024 | 6.82 | 6.84 | 6.64 | 6.69 | 6.24 | 14,527 |
Sep 9, 2024 | 6.74 | 6.87 | 6.72 | 6.77 | 6.32 | 2,834 |
Sep 6, 2024 | 6.84 | 6.84 | 6.70 | 6.80 | 6.34 | 3,696 |
Sep 5, 2024 | 6.87 | 6.86 | 6.81 | 6.83 | 6.37 | 2,682 |
Sep 4, 2024 | 6.75 | 6.86 | 6.77 | 6.86 | 6.40 | 2,112 |
Sep 3, 2024 | 7.01 | 6.90 | 6.71 | 6.83 | 6.37 | 3,007 |
Sep 2, 2024 | 7.01 | 7.04 | 6.99 | 7.03 | 6.56 | 5,226 |
Aug 30, 2024 | 6.78 | 6.99 | 6.86 | 6.93 | 6.46 | 7,087 |
Aug 29, 2024 | 6.82 | 6.84 | 6.82 | 6.80 | 6.34 | 2,412 |
Aug 28, 2024 | 6.77 | 6.81 | 6.74 | 6.80 | 6.34 | 20,082 |
Aug 27, 2024 | 6.76 | 6.82 | 6.76 | 6.76 | 6.31 | 5,834 |
Aug 23, 2024 | 6.72 | 6.81 | 6.74 | 6.77 | 6.32 | 106 |
Aug 22, 2024 | 6.80 | 6.78 | 6.72 | 6.78 | 6.32 | 4,555 |
Aug 21, 2024 | 6.68 | 6.78 | 6.68 | 6.68 | 6.23 | 129 |
Aug 20, 2024 | 6.81 | 6.84 | 6.68 | 6.68 | 6.23 | 5,338 |
Aug 19, 2024 | 6.68 | 6.80 | 6.76 | 6.75 | 6.30 | 5,281 |
Aug 16, 2024 | 6.59 | 6.76 | 6.69 | 6.72 | 6.27 | 4,826 |
Aug 15, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.08 | - |
Aug 14, 2024 | 6.36 | 6.56 | 6.42 | 6.52 | 6.08 | 1,043 |
Aug 13, 2024 | 6.39 | 6.43 | 6.39 | 6.41 | 5.99 | 721 |
Aug 12, 2024 | 6.37 | 6.41 | 6.35 | 6.36 | 5.94 | 3,980 |
Aug 9, 2024 | 6.32 | 6.41 | 6.30 | 6.34 | 5.91 | 13,430 |
Aug 8, 2024 | 6.24 | 6.28 | 6.18 | 6.27 | 5.85 | 7,643 |
Aug 7, 2024 | 6.27 | 6.32 | 6.18 | 6.20 | 5.79 | 7,957 |
Aug 6, 2024 | 6.28 | 6.43 | 6.22 | 6.27 | 5.85 | 10,340 |
Aug 5, 2024 | 6.48 | 6.30 | 5.91 | 6.32 | 5.90 | 2,159 |
Aug 2, 2024 | 6.78 | 6.68 | 6.51 | 6.44 | 6.01 | 855 |
Aug 1, 2024 | 7.02 | 7.04 | 6.85 | 6.79 | 6.34 | 852 |
Jul 31, 2024 | 7.24 | 7.24 | 7.00 | 7.07 | 6.60 | 147 |
Jul 30, 2024 | 7.00 | 7.25 | 6.94 | 7.21 | 6.73 | 2,250 |
Jul 29, 2024 | 7.08 | 7.06 | 7.06 | 6.96 | 6.50 | 22 |
Jul 26, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.52 | - |
Jul 25, 2024 | 7.12 | 7.02 | 7.02 | 6.99 | 6.52 | 19 |
Jul 24, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.64 | - |
Jul 23, 2024 | 7.24 | 7.20 | 7.18 | 7.11 | 6.64 | 2,125 |
Jul 22, 2024 | 7.12 | 7.23 | 7.16 | 7.16 | 6.68 | 38,974 |
Jul 19, 2024 | 7.08 | 7.09 | 7.06 | 7.07 | 6.60 | 3,146 |
Jul 18, 2024 | 7.12 | 7.17 | 7.09 | 7.15 | 6.67 | 5,627 |
Jul 17, 2024 | 7.14 | 7.20 | 7.11 | 7.14 | 6.67 | 4,148 |
Jul 16, 2024 | 6.94 | 7.14 | 6.93 | 7.09 | 6.61 | 7,496 |
Jul 15, 2024 | 7.05 | 7.03 | 6.89 | 7.03 | 6.56 | 7,732 |
Jul 12, 2024 | 7.08 | 7.08 | 7.03 | 7.05 | 6.58 | 10,409 |
Jul 11, 2024 | 7.02 | 7.03 | 7.03 | 7.05 | 6.58 | 520 |
Jul 10, 2024 | 7.03 | 7.03 | 6.93 | 6.93 | 6.47 | 1,594 |
Jul 9, 2024 | 6.95 | 7.07 | 6.96 | 6.97 | 6.50 | 4,555 |
Jul 8, 2024 | 6.90 | 7.10 | 6.89 | 7.03 | 6.56 | 65,975 |
Jul 5, 2024 | 6.91 | 6.91 | 6.82 | 6.93 | 6.47 | 8,862 |
Jul 4, 2024 | 6.91 | 6.97 | 6.93 | 6.95 | 6.49 | 978 |
Jul 3, 2024 | 6.75 | 6.95 | 6.89 | 6.92 | 6.46 | 25 |
Jul 2, 2024 | 6.86 | 6.84 | 6.74 | 6.79 | 6.34 | 19 |
Jul 1, 2024 | 6.67 | 6.89 | 6.82 | 6.89 | 6.43 | 299 |
Jun 28, 2024 | 6.75 | 6.78 | 6.61 | 6.71 | 6.26 | 794 |
Jun 27, 2024 | 6.79 | 6.76 | 6.72 | 6.70 | 6.25 | 2,309 |
Jun 26, 2024 | 6.83 | 6.87 | 6.75 | 6.84 | 6.38 | 447 |
Jun 25, 2024 | 6.93 | 6.93 | 6.78 | 6.80 | 6.34 | 5,061 |
Jun 24, 2024 | 6.68 | 6.91 | 6.68 | 6.87 | 6.41 | 915 |
Jun 21, 2024 | 6.86 | 6.82 | 6.64 | 6.66 | 6.22 | 19,608 |
Jun 20, 2024 | 6.72 | 6.85 | 6.80 | 6.75 | 6.30 | 85 |
Jun 19, 2024 | 6.72 | 6.81 | 6.75 | 6.73 | 6.28 | 2,325 |
Jun 18, 2024 | 6.68 | 6.78 | 6.74 | 6.80 | 6.34 | 2,560 |
Jun 17, 2024 | 6.59 | 6.70 | 6.64 | 6.63 | 6.18 | 2,055 |
Jun 14, 2024 | 6.72 | 6.59 | 6.50 | 6.48 | 6.05 | 1,580 |
Jun 13, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.43 | - |
Jun 12, 2024 | 6.91 | 6.92 | 6.86 | 6.89 | 6.43 | 760 |
Jun 11, 2024 | 7.01 | 6.99 | 6.86 | 6.93 | 6.47 | 183 |
Jun 10, 2024 | 7.09 | 7.03 | 6.93 | 7.03 | 6.57 | 11,707 |
Related Tickers
0RJN.IL Banco Comercial Português, S.A.
0.6800
+1.00%
MPI0.SG Banca Monte dei Paschi di Siena
7.17
+1.32%
IF.MI Banca IFIS S.p.A.
22.40
-0.36%
BAMI.MI Banco BPM S.p.A.
10.41
+0.73%
BGN.MI Banca Generali S.p.A.
51.50
-1.90%
BPE.MI BPER Banca SpA
7.93
-0.28%
BMED.MI Banca Mediolanum S.p.A.
14.63
-0.34%
ISP.MI Intesa Sanpaolo S.p.A.
5.02
-0.10%
UCG.MI UniCredit S.p.A.
58.25
+0.09%
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
19.87
-0.55%