BAMI.MI
Banco BPM S.p.A.
13:12:12
15.885 €
0.0000 (%0.00)
Previous Close: 15.83
Day Low₺15.72
Day High₺15.92
BAMI.MI: Banco BPM S.p.A. Historical Data
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.5736
CLOSE 3.5351
Low
LOW 1.76
High
HIGH 9.39
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 9.35 | 9.39 | 9.07 | 9.08 |
| 01/05/2016 | 9.27 | 9.27 | 9.08 | 9.15 |
| 01/06/2016 | 9.15 | 9.17 | 8.75 | 8.75 |
| 01/07/2016 | 8.6 | 8.75 | 8.24 | 8.63 |
| 01/08/2016 | 8.62 | 8.75 | 8.24 | 8.27 |
| 01/11/2016 | 8.26 | 8.44 | 8.07 | 8.1 |
| 01/12/2016 | 8.24 | 8.39 | 8.08 | 8.28 |
| 01/13/2016 | 8.4 | 9.01 | 8.4 | 8.63 |
| 01/14/2016 | 8.53 | 8.77 | 8.45 | 8.62 |
| 01/15/2016 | 8.61 | 8.67 | 8.24 | 8.27 |
| 01/18/2016 | 8.36 | 8.38 | 7.61 | 7.72 |
| 01/19/2016 | 7.94 | 7.94 | 6.94 | 7.23 |
| 01/20/2016 | 6.95 | 7 | 6.23 | 6.44 |
| 01/21/2016 | 6.57 | 7.16 | 6.25 | 7.11 |
| 01/22/2016 | 7.38 | 7.46 | 6.75 | 6.75 |
| 01/25/2016 | 6.94 | 6.94 | 6.25 | 6.27 |
| 01/26/2016 | 6.2 | 6.73 | 6.02 | 6.66 |
| 01/27/2016 | 6.88 | 6.89 | 6.1 | 6.14 |
| 01/28/2016 | 6.18 | 6.44 | 5.64 | 5.79 |
| 01/29/2016 | 6.01 | 6.32 | 5.92 | 6.32 |
| 02/01/2016 | 6.39 | 6.82 | 6.27 | 6.7 |
| 02/02/2016 | 6.67 | 6.77 | 6.45 | 6.59 |
| 02/03/2016 | 6.58 | 6.58 | 5.84 | 5.93 |
| 02/04/2016 | 6.14 | 6.22 | 5.69 | 6.02 |
| 02/05/2016 | 5.97 | 6.19 | 5.68 | 5.68 |
| 02/08/2016 | 5.75 | 5.83 | 5.07 | 5.16 |
| 02/09/2016 | 5.25 | 5.26 | 4.72 | 4.72 |
| 02/10/2016 | 4.78 | 5.41 | 4.65 | 5.24 |
| 02/11/2016 | 5.2 | 5.2 | 4.74 | 4.78 |
| 02/12/2016 | 4.86 | 5.34 | 4.74 | 5.33 |
| 02/15/2016 | 5.66 | 5.84 | 5.6 | 5.72 |
| 02/16/2016 | 5.82 | 5.99 | 5.44 | 5.92 |
| 02/17/2016 | 5.86 | 6.08 | 5.73 | 6.06 |
| 02/18/2016 | 6.09 | 6.18 | 5.72 | 5.73 |
| 02/19/2016 | 5.65 | 5.88 | 5.37 | 5.53 |
| 02/22/2016 | 5.65 | 5.97 | 5.61 | 5.97 |
| 02/23/2016 | 5.88 | 6.27 | 5.7 | 5.72 |
| 02/24/2016 | 5.78 | 5.87 | 5.41 | 5.44 |
| 02/25/2016 | 5.51 | 5.62 | 5.3 | 5.33 |
| 02/26/2016 | 5.4 | 5.52 | 5.25 | 5.48 |
| 02/29/2016 | 5.42 | 5.67 | 5.32 | 5.62 |
| 03/01/2016 | 5.56 | 5.74 | 5.49 | 5.74 |
| 03/02/2016 | 5.79 | 6.21 | 5.78 | 6.14 |
| 03/03/2016 | 6.16 | 6.35 | 6.12 | 6.18 |
| 03/04/2016 | 6.22 | 6.23 | 5.82 | 5.92 |
| 03/07/2016 | 5.86 | 5.89 | 5.52 | 5.68 |
| 03/08/2016 | 5.62 | 5.76 | 5.42 | 5.66 |
| 03/09/2016 | 5.62 | 5.68 | 5.43 | 5.5 |
| 03/10/2016 | 5.48 | 6.06 | 5.34 | 5.41 |
| 03/11/2016 | 5.49 | 5.91 | 5.45 | 5.91 |
| 03/14/2016 | 6.01 | 6.18 | 5.94 | 6.06 |
| 03/15/2016 | 6.01 | 6.21 | 5.9 | 5.97 |
| 03/16/2016 | 5.98 | 6.06 | 5.69 | 5.78 |
| 03/17/2016 | 5.81 | 5.82 | 4.87 | 4.96 |
| 03/18/2016 | 5.01 | 5.19 | 4.72 | 5.08 |
| 03/21/2016 | 5.3 | 5.42 | 5.1 | 5.38 |
| 03/22/2016 | 5.16 | 5.48 | 4.99 | 5.4 |
| 03/23/2016 | 5.4 | 5.4 | 5.4 | 5.4 |
| 03/24/2016 | 5.45 | 5.82 | 5.05 | 5.14 |
| 03/29/2016 | 5.15 | 5.2 | 4.9 | 4.95 |
| 03/30/2016 | 4.99 | 5.08 | 4.74 | 4.79 |
| 03/31/2016 | 4.78 | 4.82 | 4.4 | 4.49 |
| 04/01/2016 | 4.39 | 4.53 | 4.24 | 4.28 |
| 04/04/2016 | 4.29 | 4.37 | 3.85 | 3.96 |
| 04/05/2016 | 3.85 | 3.93 | 3.63 | 3.64 |
| 04/06/2016 | 3.68 | 3.75 | 3.39 | 3.52 |
| 04/07/2016 | 3.57 | 3.63 | 3.23 | 3.25 |
| 04/08/2016 | 3.29 | 3.65 | 3.29 | 3.61 |
| 04/11/2016 | 3.68 | 4.04 | 3.67 | 3.98 |
| 04/12/2016 | 4.07 | 4.3 | 3.87 | 3.95 |
| 04/13/2016 | 4.08 | 4.31 | 4.06 | 4.26 |
| 04/14/2016 | 4.33 | 4.52 | 4.22 | 4.43 |
| 04/15/2016 | 4.46 | 4.63 | 4.4 | 4.63 |
| 04/18/2016 | 4.47 | 4.7 | 4.3 | 4.61 |
| 04/19/2016 | 4.61 | 4.75 | 4.38 | 4.48 |
| 04/20/2016 | 4.4 | 4.52 | 4.32 | 4.49 |
| 04/21/2016 | 4.53 | 4.67 | 4.5 | 4.57 |
| 04/22/2016 | 4.58 | 4.67 | 4.55 | 4.63 |
| 04/25/2016 | 4.66 | 4.7 | 4.4 | 4.45 |
| 04/26/2016 | 4.51 | 4.69 | 4.47 | 4.62 |
| 04/27/2016 | 4.63 | 4.69 | 4.46 | 4.56 |
| 04/28/2016 | 4.5 | 4.78 | 4.49 | 4.75 |
| 04/29/2016 | 4.7 | 4.82 | 4.51 | 4.57 |
| 05/02/2016 | 4.55 | 4.55 | 4.21 | 4.24 |
| 05/03/2016 | 4.26 | 4.3 | 3.84 | 3.94 |
| 05/04/2016 | 3.92 | 4.14 | 3.8 | 4.1 |
| 05/05/2016 | 4.11 | 4.19 | 3.87 | 3.9 |
| 05/06/2016 | 3.94 | 4.06 | 3.87 | 4.06 |
| 05/09/2016 | 4.04 | 4.09 | 3.67 | 3.71 |
| 05/10/2016 | 3.67 | 3.78 | 3.49 | 3.59 |
| 05/11/2016 | 3.53 | 3.55 | 3.02 | 3.26 |
| 05/12/2016 | 3.23 | 3.41 | 3.19 | 3.32 |
| 05/13/2016 | 3.31 | 3.35 | 3.12 | 3.32 |
| 05/16/2016 | 3.35 | 3.63 | 3.23 | 3.42 |
| 05/17/2016 | 3.49 | 3.55 | 3.15 | 3.19 |
| 05/18/2016 | 3.18 | 3.26 | 3.09 | 3.21 |
| 05/19/2016 | 3.15 | 3.33 | 3.15 | 3.17 |
| 05/20/2016 | 3.2 | 3.26 | 3.13 | 3.21 |
| 05/23/2016 | 3.19 | 3.31 | 3.14 | 3.21 |
| 05/24/2016 | 3.17 | 3.28 | 3.14 | 3.25 |
| 05/25/2016 | 3.29 | 3.54 | 3.29 | 3.53 |
| 05/26/2016 | 3.49 | 3.56 | 3.35 | 3.53 |
| 05/27/2016 | 3.61 | 3.68 | 3.5 | 3.55 |
| 05/30/2016 | 3.58 | 3.65 | 3.56 | 3.56 |
| 05/31/2016 | 3.55 | 3.57 | 3.3 | 3.3 |
| 06/01/2016 | 3.29 | 3.29 | 3.02 | 3.09 |
| 06/02/2016 | 3.07 | 3.22 | 3.02 | 3.09 |
| 06/03/2016 | 3.15 | 3.19 | 2.91 | 2.93 |
| 06/06/2016 | 2.9 | 3.09 | 2.81 | 3.08 |
| 06/07/2016 | 3.08 | 3.3 | 3.06 | 3.27 |
| 06/08/2016 | 3.24 | 3.31 | 3.12 | 3.17 |
| 06/09/2016 | 3.14 | 3.15 | 3.07 | 3.08 |
| 06/10/2016 | 3.06 | 3.06 | 2.91 | 2.92 |
| 06/13/2016 | 2.85 | 2.9 | 2.62 | 2.62 |
| 06/14/2016 | 2.57 | 2.69 | 2.45 | 2.45 |
| 06/15/2016 | 2.49 | 2.66 | 2.46 | 2.62 |
| 06/16/2016 | 2.52 | 2.64 | 2.45 | 2.62 |
| 06/17/2016 | 2.7 | 2.96 | 2.7 | 2.96 |
| 06/20/2016 | 3.1 | 3.25 | 2.87 | 2.88 |
| 06/21/2016 | 2.85 | 3.02 | 2.83 | 2.89 |
| 06/22/2016 | 2.93 | 2.97 | 2.78 | 2.85 |
| 06/23/2016 | 2.93 | 3.06 | 2.85 | 3.03 |
| 06/24/2016 | 2.27 | 2.63 | 2.26 | 2.32 |
| 06/27/2016 | 2.34 | 2.41 | 2.07 | 2.18 |
| 06/28/2016 | 2.28 | 2.37 | 2.19 | 2.22 |
| 06/29/2016 | 2.27 | 2.34 | 2.11 | 2.15 |
| 06/30/2016 | 2.15 | 2.24 | 2.05 | 2.14 |
| 07/01/2016 | 2.22 | 2.25 | 2.06 | 2.18 |
| 07/04/2016 | 2.18 | 2.18 | 2.08 | 2.08 |
| 07/05/2016 | 2.08 | 2.17 | 1.99 | 2 |
| 07/06/2016 | 1.97 | 2.05 | 1.76 | 1.88 |
| 07/07/2016 | 1.89 | 1.92 | 1.76 | 1.83 |
| 07/08/2016 | 1.81 | 2.19 | 1.79 | 2.17 |
| 07/11/2016 | 2.22 | 2.26 | 2.11 | 2.24 |
| 07/12/2016 | 2.26 | 2.44 | 2.18 | 2.38 |
| 07/13/2016 | 2.38 | 2.42 | 2.21 | 2.22 |
| 07/14/2016 | 2.27 | 2.38 | 2.23 | 2.34 |
| 07/15/2016 | 2.31 | 2.39 | 2.29 | 2.37 |
| 07/18/2016 | 2.37 | 2.48 | 2.33 | 2.41 |
| 07/19/2016 | 2.4 | 2.45 | 2.28 | 2.39 |
| 07/20/2016 | 2.4 | 2.45 | 2.35 | 2.38 |
| 07/21/2016 | 2.39 | 2.5 | 2.36 | 2.47 |
| 07/22/2016 | 2.42 | 2.46 | 2.41 | 2.43 |
| 07/25/2016 | 2.45 | 2.47 | 2.39 | 2.39 |
| 07/26/2016 | 2.39 | 2.45 | 2.3 | 2.45 |
| 07/27/2016 | 2.45 | 2.56 | 2.43 | 2.51 |
| 07/28/2016 | 2.51 | 2.54 | 2.42 | 2.44 |
| 07/29/2016 | 2.46 | 2.57 | 2.45 | 2.52 |
| 08/01/2016 | 2.7 | 2.72 | 2.35 | 2.39 |
| 08/02/2016 | 2.38 | 2.39 | 2.13 | 2.15 |
| 08/03/2016 | 2.16 | 2.22 | 2.06 | 2.15 |
| 08/04/2016 | 2.19 | 2.24 | 2.13 | 2.14 |
| 08/05/2016 | 2.16 | 2.26 | 2.15 | 2.22 |
| 08/08/2016 | 2.24 | 2.34 | 2.24 | 2.33 |
| 08/09/2016 | 2.33 | 2.37 | 2.27 | 2.28 |
| 08/10/2016 | 2.27 | 2.34 | 2.25 | 2.27 |
| 08/11/2016 | 2.29 | 2.3 | 2.21 | 2.26 |
| 08/12/2016 | 2.25 | 2.27 | 2.23 | 2.26 |
| 08/16/2016 | 2.24 | 2.28 | 2.22 | 2.24 |
| 08/17/2016 | 2.26 | 2.26 | 2.17 | 2.19 |
| 08/18/2016 | 2.21 | 2.21 | 2.14 | 2.18 |
| 08/19/2016 | 2.15 | 2.21 | 2.07 | 2.08 |
| 08/22/2016 | 2.08 | 2.17 | 2.07 | 2.12 |
| 08/23/2016 | 2.13 | 2.23 | 2.1 | 2.22 |
| 08/24/2016 | 2.2 | 2.27 | 2.18 | 2.26 |
| 08/25/2016 | 2.24 | 2.26 | 2.16 | 2.19 |
| 08/26/2016 | 2.18 | 2.2 | 2.11 | 2.17 |
| 08/29/2016 | 2.16 | 2.2 | 2.13 | 2.16 |
| 08/30/2016 | 2.17 | 2.23 | 2.16 | 2.19 |
| 08/31/2016 | 2.19 | 2.29 | 2.19 | 2.24 |
| 09/01/2016 | 2.25 | 2.34 | 2.21 | 2.23 |
| 09/02/2016 | 2.26 | 2.29 | 2.22 | 2.29 |
| 09/05/2016 | 2.33 | 2.41 | 2.29 | 2.4 |
| 09/06/2016 | 2.43 | 2.43 | 2.34 | 2.34 |
| 09/07/2016 | 2.37 | 2.41 | 2.32 | 2.37 |
| 09/08/2016 | 2.37 | 2.41 | 2.31 | 2.37 |
| 09/09/2016 | 2.37 | 2.39 | 2.33 | 2.35 |
| 09/12/2016 | 2.28 | 2.3 | 2.23 | 2.28 |
| 09/13/2016 | 2.33 | 2.34 | 2.26 | 2.3 |
| 09/14/2016 | 2.32 | 2.33 | 2.27 | 2.28 |
| 09/15/2016 | 2.28 | 2.31 | 2.21 | 2.25 |
| 09/16/2016 | 2.24 | 2.25 | 2.14 | 2.14 |
| 09/19/2016 | 2.16 | 2.19 | 2.09 | 2.09 |
| 09/20/2016 | 2.1 | 2.13 | 2 | 2 |
| 09/21/2016 | 2.04 | 2.12 | 2.03 | 2.07 |
| 09/22/2016 | 2.11 | 2.14 | 2.07 | 2.1 |
| 09/23/2016 | 2.1 | 2.11 | 2.05 | 2.06 |
| 09/26/2016 | 2.05 | 2.05 | 1.96 | 2.01 |
| 09/27/2016 | 2.03 | 2.04 | 1.93 | 1.97 |
| 09/28/2016 | 1.97 | 2.04 | 1.96 | 1.99 |
| 09/29/2016 | 2.03 | 2.04 | 1.96 | 2.01 |
| 09/30/2016 | 1.95 | 2.1 | 1.89 | 2.1 |
| 10/03/2016 | 2.06 | 2.17 | 2.06 | 2.11 |
| 10/04/2016 | 2.11 | 2.15 | 2.07 | 2.15 |
| 10/05/2016 | 2.13 | 2.24 | 2.09 | 2.22 |
| 10/06/2016 | 2.23 | 2.26 | 2.16 | 2.21 |
| 10/07/2016 | 2.23 | 2.3 | 2.19 | 2.22 |
| 10/10/2016 | 2.22 | 2.36 | 2.18 | 2.36 |
| 10/11/2016 | 2.36 | 2.41 | 2.33 | 2.37 |
| 10/12/2016 | 2.37 | 2.53 | 2.34 | 2.52 |
| 10/13/2016 | 2.55 | 2.55 | 2.36 | 2.4 |
| 10/14/2016 | 2.4 | 2.58 | 2.4 | 2.55 |
| 10/17/2016 | 2.67 | 2.68 | 2.51 | 2.57 |
| 10/18/2016 | 2.59 | 2.67 | 2.58 | 2.64 |
| 10/19/2016 | 2.65 | 2.67 | 2.57 | 2.65 |
| 10/20/2016 | 2.65 | 2.66 | 2.56 | 2.63 |
| 10/21/2016 | 2.65 | 2.65 | 2.59 | 2.6 |
| 10/24/2016 | 2.61 | 2.68 | 2.61 | 2.65 |
| 10/25/2016 | 2.65 | 2.68 | 2.56 | 2.57 |
| 10/26/2016 | 2.57 | 2.66 | 2.57 | 2.66 |
| 10/27/2016 | 2.67 | 2.77 | 2.65 | 2.74 |
| 10/28/2016 | 2.74 | 2.77 | 2.69 | 2.7 |
| 10/31/2016 | 2.71 | 2.72 | 2.58 | 2.62 |
| 11/01/2016 | 2.63 | 2.65 | 2.57 | 2.58 |
| 11/02/2016 | 2.57 | 2.57 | 2.4 | 2.4 |
| 11/03/2016 | 2.41 | 2.46 | 2.35 | 2.39 |
| 11/04/2016 | 2.38 | 2.39 | 2.26 | 2.3 |
| 11/07/2016 | 2.34 | 2.37 | 2.27 | 2.3 |
| 11/08/2016 | 2.31 | 2.35 | 2.23 | 2.24 |
| 11/09/2016 | 2.1 | 2.22 | 2.06 | 2.16 |
| 11/10/2016 | 2.24 | 2.32 | 2.2 | 2.28 |
| 11/11/2016 | 2.33 | 2.34 | 2.23 | 2.29 |
| 11/14/2016 | 2.32 | 2.38 | 2.23 | 2.3 |
| 11/15/2016 | 2.3 | 2.3 | 2.22 | 2.26 |
| 11/16/2016 | 2.25 | 2.27 | 2.14 | 2.16 |
| 11/17/2016 | 2.14 | 2.15 | 2.01 | 2.04 |
| 11/18/2016 | 2.02 | 2.05 | 1.92 | 1.93 |
| 11/21/2016 | 1.93 | 1.94 | 1.86 | 1.86 |
| 11/22/2016 | 1.88 | 1.94 | 1.87 | 1.87 |
| 11/23/2016 | 1.87 | 1.9 | 1.77 | 1.89 |
| 11/24/2016 | 1.92 | 1.95 | 1.84 | 1.86 |
| 11/25/2016 | 1.86 | 1.89 | 1.82 | 1.88 |
| 11/28/2016 | 1.85 | 1.86 | 1.78 | 1.79 |
| 11/29/2016 | 1.81 | 1.86 | 1.79 | 1.86 |
| 11/30/2016 | 1.87 | 1.95 | 1.85 | 1.94 |
| 12/01/2016 | 1.92 | 2 | 1.89 | 2 |
| 12/02/2016 | 1.98 | 2.03 | 1.93 | 1.99 |
| 12/05/2016 | 1.89 | 2 | 1.83 | 1.84 |
| 12/06/2016 | 1.87 | 2.01 | 1.83 | 2.01 |
| 12/07/2016 | 2.04 | 2.18 | 1.98 | 2.13 |
| 12/08/2016 | 2.15 | 2.34 | 2.13 | 2.34 |
| 12/09/2016 | 2.35 | 2.36 | 2.22 | 2.25 |
| 12/12/2016 | 2.27 | 2.35 | 2.23 | 2.23 |
| 12/13/2016 | 2.23 | 2.26 | 2.14 | 2.16 |
| 12/14/2016 | 2.17 | 2.29 | 2.16 | 2.19 |
| 12/15/2016 | 2.22 | 2.42 | 2.21 | 2.4 |
| 12/16/2016 | 2.43 | 2.47 | 2.36 | 2.42 |
| 12/19/2016 | 2.43 | 2.47 | 2.36 | 2.36 |
| 12/20/2016 | 2.36 | 2.46 | 2.36 | 2.46 |
| 12/21/2016 | 2.46 | 2.49 | 2.41 | 2.45 |
| 12/22/2016 | 2.45 | 2.64 | 2.44 | 2.51 |
| 12/23/2016 | 2.56 | 2.58 | 2.5 | 2.54 |
| 12/27/2016 | 2.54 | 2.54 | 2.42 | 2.45 |
| 12/28/2016 | 2.44 | 2.48 | 2.32 | 2.39 |
| 12/29/2016 | 2.38 | 2.39 | 2.3 | 2.3 |
| 12/30/2016 | 2.29 | 2.29 | 2.29 | 2.29 |