BAMI.MI: Banco BPM S.p.A. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 103.154

CLOSE 102.8278

Low

LOW 87.36

High

HIGH 146.15

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	96.1	99.61	95.69	97.81
01/04/2000	97.98	97.98	94.71	95.53
01/05/2000	94.71	94.71	89.81	93
01/06/2000	93.49	93.49	93.08	93.41
01/07/2000	93.98	96.75	93.98	95.45
01/10/2000	96.35	97.16	93.16	95.94
01/11/2000	95.53	96.26	94.39	94.39
01/12/2000	94.3	96.35	94.3	96.35
01/13/2000	97.08	97.81	95.61	95.61
01/14/2000	97.49	97.81	94.79	94.79
01/17/2000	96.75	96.75	94.71	96.75
01/18/2000	95.28	96.75	94.71	95.53
01/19/2000	94.88	96.1	93.98	94.71
01/20/2000	94.14	95.86	93.49	94.71
01/21/2000	94.71	96.35	93.73	94.71
01/24/2000	96.75	97.41	93.08	93.08
01/25/2000	93.9	94.22	92.26	93
01/26/2000	93.9	94.71	91.53	93
01/27/2000	92.92	93.08	91.53	92.59
01/28/2000	91.85	95.53	91.45	95.53
01/31/2000	91.94	93	91.45	91.85
02/01/2000	93.9	93.9	91.85	92.26
02/02/2000	94.3	94.3	92.1	92.26
02/03/2000	94.63	94.63	91.85	92.59
02/04/2000	93.9	93.9	90.22	90.22
02/07/2000	93.08	93.08	91.85	93.08
02/08/2000	93.9	93.9	89.89	93.08
02/09/2000	93.65	93.98	92.1	93.24
02/10/2000	93.32	93.49	91.94	92.26
02/11/2000	93.08	93.08	91.12	91.45
02/14/2000	91.45	91.61	87.36	88.92
02/15/2000	91.04	95.53	89.81	92.67
02/16/2000	95.69	96.92	92.26	96.35
02/17/2000	96.75	96.75	93.08	93.08
02/18/2000	94.55	96.35	94.06	96.35
02/21/2000	94.88	96.35	93.98	95.94
02/22/2000	95.53	96.35	95.04	96.26
02/23/2000	96.26	96.35	94.88	96.35
02/24/2000	96.35	96.35	93	95.94
02/25/2000	94.3	96.26	93.9	95.12
02/28/2000	106.14	106.14	97.16	104.84
02/29/2000	126.47	126.47	108.59	119.94
03/01/2000	142.07	142.88	123.7	142.64
03/02/2000	145.25	146.15	128.19	138.56
03/03/2000	136.11	137.99	128.6	129.74
03/06/2000	126.56	126.56	118.39	122.64
03/07/2000	120.43	121.98	115.94	120.43
03/08/2000	118.39	122.47	115.94	121.25
03/09/2000	123.29	124.92	121.66	122.39
03/10/2000	122.39	122.47	116.84	118.39
03/13/2000	118.39	122.39	115.94	117.57
03/14/2000	119.21	119.21	115.53	117.17
03/15/2000	115.94	116.35	111.04	112.27
03/16/2000	113.08	113.49	111.04	113.16
03/17/2000	113.08	116.76	107.37	111.86
03/20/2000	111.04	111.04	106.31	107.37
03/21/2000	107.61	108.51	103.2	103.69
03/22/2000	103.69	106.31	100.43	102.47
03/23/2000	102.06	102.88	98.06	101.08
03/24/2000	100.51	104.51	100.35	100.67
03/27/2000	102.88	102.88	100.67	101.08
03/28/2000	101.24	108.59	100.43	106.22
03/29/2000	107.78	107.78	104.51	106.96
03/30/2000	106.06	108.18	104.51	105.33
03/31/2000	105.33	108.18	104.92	105.49
04/03/2000	104.1	106.8	100.02	101.9
04/04/2000	99.86	101.57	97.9	100.02
04/05/2000	103.69	103.69	97.16	100.02
04/06/2000	105.33	108.18	100.43	103.69
04/07/2000	103.04	105.82	102.06	103.2
04/10/2000	102.06	105.08	99.61	103.29
04/11/2000	102.06	104.51	100.92	104.51
04/12/2000	103.45	105.08	103.37	104.51
04/13/2000	104.1	107.69	103.37	107.37
04/14/2000	104.18	107.04	104.18	106.55
04/17/2000	101.9	106.55	100.43	102.06
04/18/2000	102.96	103.53	101.16	103.53
04/19/2000	103.2	104.43	97.57	100.43
04/20/2000	97.98	100.84	97.24	100.43
04/21/2000	100.43	100.43	100.43	100.43
04/24/2000	100.43	100.43	100.43	100.43
04/25/2000	100.02	102.71	100.02	102.63
04/26/2000	104.51	104.92	102.88	102.88
04/27/2000	102.88	105.33	101.08	104.26
04/28/2000	105.33	106.06	103.86	105.9
05/01/2000	105.9	105.9	105.9	105.9
05/02/2000	105.16	107.69	104.92	105.57
05/03/2000	106.06	106.06	103.94	104.92
05/04/2000	105.16	105.82	103.78	105.49
05/05/2000	105.33	105.82	102.06	105.33
05/08/2000	104.84	104.84	102.31	102.96
05/09/2000	102.96	102.96	102.96	102.96
05/10/2000	102.8	103.45	101.65	102.06
05/11/2000	102.63	102.63	100.84	101.65
05/12/2000	102.39	102.8	101.41	102.06
05/15/2000	101.82	103.69	101.65	103.2
05/16/2000	103.2	103.2	103.2	103.2
05/17/2000	104.35	105.57	97.98	104.51
05/18/2000	104.35	104.35	102.14	102.71
05/19/2000	102.06	102.71	99.2	99.28
05/22/2000	100.92	102.71	96.59	98.39
05/23/2000	98.39	100.18	97.57	99.12
05/24/2000	97.98	100.43	97.98	100.18
05/25/2000	100.43	100.43	98.39	98.39
05/26/2000	98.88	99.28	97.32	98.06
05/29/2000	98.88	99.53	97.65	99.2
05/30/2000	99.53	99.53	97.57	97.57
05/31/2000	97.98	97.98	96.1	97.16
06/01/2000	97.9	98.96	96.75	97
06/02/2000	97.9	97.98	96.35	97.57
06/05/2000	97.16	97.49	95.53	95.53
06/06/2000	96.18	96.92	92.26	93.9
06/07/2000	94.47	94.79	93.9	94.71
06/08/2000	94.47	97.08	94.47	97.08
06/09/2000	95.69	96.67	95.61	95.86
06/12/2000	97.9	97.9	96.75	97.9
06/13/2000	97.65	97.9	96.02	96.1
06/14/2000	96.02	97.57	95.69	95.94
06/15/2000	95.28	96.43	94.88	95.12
06/16/2000	94.71	96.75	94.14	94.71
06/19/2000	94.71	94.71	94.71	94.71
06/20/2000	96.35	97.32	95.61	97.08
06/21/2000	97.16	97.98	96.67	96.75
06/22/2000	96.67	98.79	96.67	97.73
06/23/2000	98.71	100.84	97.65	100.1
06/26/2000	101	101.16	99.77	101
06/27/2000	100.43	100.43	97.98	97.98
06/28/2000	98.96	100.84	97.98	100.43
06/29/2000	100.67	101.08	98.88	100.02
06/30/2000	99.77	100.75	97.81	98.47
07/03/2000	97.98	99.94	97.65	98.39
07/04/2000	100.43	101.9	99.77	101.73
07/05/2000	101.98	102.06	100.26	100.26
07/06/2000	100.84	100.84	99.04	99.04
07/07/2000	99.04	99.04	99.04	99.04
07/10/2000	101.33	101.33	100.02	101
07/11/2000	101.24	101.24	99.86	100.92
07/12/2000	100.51	101.33	100.26	100.26
07/13/2000	100.75	102.06	99.28	101.24
07/14/2000	101.98	103.53	100.92	101.57
07/17/2000	101.41	102.88	101.41	101.73
07/18/2000	102.06	102.88	101.41	102.14
07/19/2000	101.65	102.88	101.24	102.8
07/20/2000	102.06	103.45	102.06	103.2
07/21/2000	103.45	103.69	102.31	102.63
07/24/2000	102.63	102.63	102.63	102.63
07/25/2000	100.84	102.06	100.59	101.16
07/26/2000	102.06	103.04	100.92	101.24
07/27/2000	101.24	101.24	101.24	101.24
07/28/2000	101.65	102.47	99.2	100.02
07/31/2000	101.98	102.71	100.43	102.39
08/01/2000	102.71	102.71	100.1	101.33
08/02/2000	101.65	102.06	100.51	102.06
08/03/2000	101.65	102.22	100.1	100.75
08/04/2000	102.06	102.14	100.51	101.65
08/07/2000	101.33	101.82	100.67	101.33
08/08/2000	101.9	102.39	101.33	102.06
08/09/2000	101.65	104.75	101.65	103.29
08/10/2000	103.78	107.78	103.2	105.82
08/11/2000	106.96	107.78	104.75	105.57
08/14/2000	106.88	108.92	105.73	106.14
08/15/2000	106.14	106.14	106.14	106.14
08/16/2000	107.78	108.59	106.14	108.35
08/17/2000	108.76	108.76	106.55	106.96
08/18/2000	107.53	107.53	106.22	106.96
08/21/2000	107.45	108.18	106.14	106.96
08/22/2000	107.37	107.61	105.9	106.14
08/23/2000	106.14	106.96	104.92	104.92
08/24/2000	105.41	106.71	104.92	105.24
08/25/2000	105.33	106.14	105	105.82
08/28/2000	105.9	106.14	105	105.57
08/29/2000	106.14	106.14	103.78	105.65
08/30/2000	105.65	107.53	105.33	107.2
08/31/2000	107.53	107.78	105.49	106.63
09/01/2000	106.96	107.37	105.82	106.71
09/04/2000	106.96	107.12	106.22	107.04
09/05/2000	107.37	107.37	106.14	106.31
09/06/2000	106.22	107.29	106.22	106.71
09/07/2000	107.04	111.86	106.55	111.69
09/08/2000	111.78	111.86	109.49	111.29
09/11/2000	110.23	111.37	107.94	108.67
09/12/2000	110.88	111.04	108.76	110.39
09/13/2000	110.23	111.86	109.41	111.04
09/14/2000	111.29	111.29	109.49	110.23
09/15/2000	109.41	112.67	109	112.27
09/18/2000	111.45	112.18	110.06	110.06
09/19/2000	109.41	111.61	108.67	111.04
09/20/2000	111.45	111.45	108.59	108.84
09/21/2000	108.43	110.14	106.96	106.96
09/22/2000	106.63	106.88	104.51	104.92
09/25/2000	109.82	109.82	105	109.82
09/26/2000	108.92	110.23	107.37	108.67
09/27/2000	108.67	109.41	107.78	107.78
09/28/2000	107.86	108.67	102.96	104.1
09/29/2000	103.45	105.08	102.06	103.69
10/02/2000	103.29	104.84	99.2	100.43
10/03/2000	100.51	102.55	100.43	101.73
10/04/2000	102.63	103.53	100.51	101.9
10/05/2000	102.06	102.47	100.67	101.73
10/06/2000	101.24	101.65	99.28	100.02
10/09/2000	99.45	99.77	95.94	97.16
10/10/2000	96.02	100.43	96.02	100.35
10/11/2000	99.12	100.67	97.98	98.55
10/12/2000	98.39	101.08	98.39	100.26
10/13/2000	97.98	100.35	97.24	100.26
10/16/2000	101	101	98.88	100.18
10/17/2000	98.88	100.26	98.63	99.61
10/18/2000	99.53	99.53	97.24	98.63
10/19/2000	98.79	100.75	97.98	100.26
10/20/2000	100.59	101.98	99.77	101.82
10/23/2000	100.18	101.57	100.1	100.18
10/24/2000	101.16	101.73	100.18	100.51
10/25/2000	100.84	101.08	99.69	100.35
10/26/2000	100.26	100.43	100.02	100.35
10/27/2000	100.43	101	99.77	100.02
10/30/2000	100.43	100.75	100.18	100.43
10/31/2000	100.43	100.43	100.43	100.43
11/01/2000	100.43	100.67	100.18	100.67
11/02/2000	100.43	101.98	100.43	101.82
11/03/2000	102.22	105	102.06	104.92
11/06/2000	104.35	105.73	103.29	104.67
11/07/2000	105.24	105.24	104.35	104.43
11/08/2000	105.24	105.33	104.35	104.51
11/09/2000	104.92	105.24	104.1	104.92
11/10/2000	105.33	106.47	104.51	105.57
11/13/2000	106.22	108.84	105	108.84
11/14/2000	108.1	111.45	108.1	110.47
11/15/2000	112.27	112.27	109	111.86
11/16/2000	111.86	112.18	110.14	111.86
11/17/2000	110.55	111.86	108.76	109.9
11/20/2000	110.63	111.04	108.18	109.08
11/21/2000	108.18	108.76	107.12	107.86
11/22/2000	107.04	108.51	105.49	106.14
11/23/2000	106.14	107.37	105.82	106.14
11/24/2000	106.14	109.74	105.9	109.74
11/27/2000	110.23	110.63	107.78	107.94
11/28/2000	107.37	109	106.8	108.18
11/29/2000	108.18	108.51	106.31	106.96
11/30/2000	106.31	107.78	106.14	107.2
12/01/2000	107.29	109	106.55	107.78
12/04/2000	108.18	108.18	106.31	106.47
12/05/2000	106.96	108.1	106.14	106.88
12/06/2000	107.37	108.1	106.88	106.96
12/07/2000	106.96	107.78	105.57	106.14
12/08/2000	106.14	107.2	106.14	107.2
12/11/2000	107.04	107.86	106.47	106.55
12/12/2000	106.63	107.61	106.63	106.8
12/13/2000	106.96	107.04	106.14	106.14
12/14/2000	106.96	106.96	104.67	105.33
12/15/2000	105.9	105.98	103.29	104.84
12/18/2000	104.92	107.94	104.67	105.33
12/19/2000	104.92	105.73	104.51	104.92
12/20/2000	104.92	105.73	103.69	103.86
12/21/2000	104.51	104.51	101.9	102.88
12/22/2000	104.1	105.33	102.96	103.04
12/25/2000	103.04	103.04	103.04	103.04
12/26/2000	103.04	103.04	103.04	103.04
12/27/2000	104.1	104.1	102.55	102.55
12/28/2000	103.69	104.51	102.96	104.35
12/29/2000	103.69	105.33	103.37	104.92

Menu

Create your free account now!

BAMI.MI: Banco BPM S.p.A. Historical Data

2000 Historical Chart

Average

Low

High