BPSO

Banca Popolare di Sondrio Historical Data

BPSO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 4.336 -0.02 -0.5% 4.34 4.374 4.314 816,007
Jan 27 2023 4.358 0.03 0.69% 4.324 4.366 4.306 1,194,602
Jan 26 2023 4.328 0.04 0.89% 4.30 4.344 4.258 1,000,026
Jan 25 2023 4.29 0.03 0.61% 4.27 4.30 4.22 777,790
Jan 24 2023 4.264 0.03 0.66% 4.228 4.30 4.216 1,001,434
Jan 23 2023 4.236 0.12 2.87% 4.128 4.236 4.096 1,179,820
Jan 20 2023 4.118 0.06 1.38% 4.09 4.138 4.066 553,441
Jan 19 2023 4.062 -0.03 -0.78% 4.074 4.116 4.042 580,114
Jan 18 2023 4.094 0.01 0.34% 4.07 4.166 4.052 1,238,569
Jan 17 2023 4.08 0.02 0.54% 4.028 4.08 4.008 574,976
Jan 16 2023 4.058 -0.06 -1.41% 4.116 4.14 4.02 653,775
Jan 13 2023 4.116 0.04 0.88% 4.09 4.128 4.04 1,359,014
Jan 12 2023 4.08 0.05 1.29% 4.028 4.098 4.028 965,079
Jan 11 2023 4.028 -0.01 -0.2% 4.018 4.07 4.01 497,970
Jan 10 2023 4.036 0.01 0.35% 4.03 4.058 3.998 471,886
Jan 09 2023 4.022 -0.02 -0.45% 4.052 4.08 4.018 703,424
Jan 06 2023 4.04 0.02 0.45% 4.022 4.076 4.016 366,316
Jan 05 2023 4.022 0.06 1.57% 3.95 4.046 3.95 793,935
Jan 04 2023 3.96 0.05 1.18% 3.91 4.022 3.91 821,163
Jan 03 2023 3.914 0.08 2.09% 3.834 3.93 3.834 491,115
Jan 02 2023 3.834 0.05 1.43% 3.81 3.848 3.796 147,549
Dec 30 2022 3.78 -0.07 -1.77% 3.866 3.87 3.78 350,589
Dec 29 2022 3.848 -0.02 -0.52% 3.86 3.88 3.84 299,193
Dec 28 2022 3.868 -0.02 -0.62% 3.878 3.898 3.844 274,911
Dec 27 2022 3.892 -0.02 -0.51% 3.942 3.944 3.87 246,299
Dec 26 2022 3.912 0.00 +0.00% 3.94 3.958 3.90 0.00
Dec 23 2022 3.912 -0.01 -0.2% 3.94 3.958 3.90 432,427
Dec 22 2022 3.92 0.01 0.26% 3.898 3.96 3.886 619,607
Dec 21 2022 3.91 0.01 0.26% 3.884 3.92 3.864 545,970
Dec 20 2022 3.90 0.07 1.72% 3.794 3.91 3.794 922,467
Dec 19 2022 3.834 0.01 0.21% 3.816 3.864 3.814 422,078
Dec 16 2022 3.826 0.08 2.14% 3.762 3.826 3.726 1,202,509
Dec 15 2022 3.746 -0.12 -3.2% 3.858 3.858 3.746 530,625
Dec 14 2022 3.87 0.00 0.1% 3.876 3.876 3.822 353,889
Dec 13 2022 3.866 0.09 2.28% 3.772 3.868 3.772 668,865
Dec 12 2022 3.78 -0.04 -0.94% 3.794 3.836 3.75 634,137
Dec 09 2022 3.816 0.01 0.21% 3.80 3.816 3.726 318,796
Dec 08 2022 3.808 0.02 0.53% 3.778 3.816 3.77 139,022
Dec 07 2022 3.788 -0.03 -0.84% 3.812 3.848 3.782 390,642
Dec 06 2022 3.82 0.02 0.63% 3.774 3.83 3.754 497,748
Dec 05 2022 3.796 0.01 0.32% 3.758 3.82 3.752 643,829
Dec 02 2022 3.784 -0.01 -0.26% 3.772 3.808 3.75 422,094
Dec 01 2022 3.794 -0.05 -1.3% 3.852 3.856 3.772 421,426
Nov 30 2022 3.844 -0.06 -1.44% 3.892 3.91 3.828 733,923
Nov 29 2022 3.90 0.03 0.78% 3.864 3.90 3.842 379,872
Nov 28 2022 3.87 -0.03 -0.77% 3.866 3.922 3.846 871,129
Nov 25 2022 3.90 0.05 1.25% 3.86 3.904 3.836 580,506
Nov 24 2022 3.852 -0.04 -1.03% 3.866 3.93 3.826 888,113
Nov 23 2022 3.892 0.06 1.46% 3.824 3.898 3.804 688,231
Nov 22 2022 3.836 0.01 0.26% 3.828 3.846 3.812 322,617
Nov 21 2022 3.826 0.01 0.16% 3.80 3.852 3.80 411,040
Nov 18 2022 3.82 0.06 1.65% 3.754 3.824 3.75 553,680
Nov 17 2022 3.758 0.01 0.27% 3.752 3.786 3.722 300,650
Nov 16 2022 3.748 0.00 -0.11% 3.764 3.776 3.706 501,360
Nov 15 2022 3.752 0.16 4.4% 3.70 3.92 3.666 3,078,924
Nov 14 2022 3.594 0.04 1.07% 3.586 3.66 3.562 679,561
Nov 11 2022 3.556 -0.01 -0.28% 3.596 3.606 3.54 418,365
Nov 10 2022 3.566 0.06 1.6% 3.52 3.596 3.506 691,985
Nov 09 2022 3.51 -0.03 -0.85% 3.596 3.63 3.466 729,222
Nov 08 2022 3.54 -0.28 -7.43% 3.80 3.864 3.37 3,377,627
Nov 07 2022 3.824 0.07 1.81% 3.724 3.824 3.718 694,623
Nov 04 2022 3.756 0.01 0.16% 3.764 3.77 3.70 747,673
Nov 03 2022 3.75 0.02 0.48% 3.70 3.75 3.674 358,009
Nov 02 2022 3.732 0.09 2.47% 3.67 3.74 3.50 1,623,541
Your Recent History
BIT
BPSO
Banca Popo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230131 04:51:53