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

2017 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 2.8692

CLOSE 2.8628

Low

LOW 2.16

High

HIGH 3.58

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	2.25	2.5	2.25	2.5
01/03/2017	2.59	2.77	2.56	2.68
01/04/2017	2.76	2.78	2.61	2.72
01/05/2017	2.7	2.87	2.68	2.82
01/06/2017	2.87	2.96	2.85	2.9
01/09/2017	2.96	2.98	2.76	2.79
01/10/2017	2.77	2.84	2.69	2.78
01/11/2017	2.78	2.79	2.7	2.72
01/12/2017	2.7	2.75	2.63	2.65
01/13/2017	2.72	2.82	2.7	2.78
01/16/2017	2.7	2.74	2.65	2.71
01/17/2017	2.73	2.83	2.72	2.77
01/18/2017	2.81	2.82	2.76	2.76
01/19/2017	2.78	2.9	2.76	2.88
01/20/2017	2.9	2.95	2.87	2.9
01/23/2017	2.87	2.91	2.79	2.82
01/24/2017	2.85	2.9	2.82	2.89
01/25/2017	2.92	2.99	2.89	2.98
01/26/2017	3	3.02	2.85	2.86
01/27/2017	2.87	2.92	2.81	2.89
01/30/2017	2.89	2.89	2.76	2.77
01/31/2017	2.78	2.85	2.61	2.63
02/01/2017	2.66	2.72	2.55	2.66
02/02/2017	2.67	2.71	2.61	2.66
02/03/2017	2.65	2.74	2.63	2.7
02/06/2017	2.71	2.72	2.54	2.54
02/07/2017	2.53	2.56	2.39	2.39
02/08/2017	2.41	2.49	2.33	2.49
02/09/2017	2.49	2.51	2.39	2.48
02/10/2017	2.48	2.48	2.35	2.35
02/13/2017	2.35	2.57	2.35	2.51
02/14/2017	2.51	2.63	2.48	2.63
02/15/2017	2.65	2.73	2.53	2.54
02/16/2017	2.55	2.56	2.48	2.54
02/17/2017	2.54	2.57	2.45	2.54
02/20/2017	2.55	2.57	2.47	2.48
02/21/2017	2.46	2.47	2.4	2.4
02/22/2017	2.41	2.43	2.25	2.3
02/23/2017	2.31	2.36	2.26	2.32
02/24/2017	2.32	2.34	2.16	2.16
02/27/2017	2.21	2.29	2.19	2.29
02/28/2017	2.33	2.39	2.29	2.36
03/01/2017	2.38	2.48	2.32	2.45
03/02/2017	2.44	2.47	2.42	2.45
03/03/2017	2.42	2.52	2.38	2.51
03/06/2017	2.48	2.52	2.39	2.4
03/07/2017	2.42	2.43	2.37	2.42
03/08/2017	2.39	2.45	2.39	2.42
03/09/2017	2.4	2.45	2.37	2.42
03/10/2017	2.45	2.59	2.43	2.58
03/13/2017	2.58	2.64	2.56	2.59
03/14/2017	2.62	2.63	2.5	2.51
03/15/2017	2.52	2.6	2.51	2.58
03/16/2017	2.64	2.68	2.62	2.67
03/17/2017	2.67	2.7	2.65	2.65
03/20/2017	2.64	2.67	2.61	2.65
03/21/2017	2.68	2.83	2.67	2.74
03/22/2017	2.68	2.73	2.63	2.7
03/23/2017	2.73	2.74	2.69	2.72
03/24/2017	2.72	2.75	2.7	2.73
03/27/2017	2.69	2.72	2.65	2.69
03/28/2017	2.72	2.75	2.69	2.71
03/29/2017	2.72	2.72	2.68	2.7
03/30/2017	2.69	2.72	2.67	2.72
03/31/2017	2.71	2.79	2.71	2.78
04/03/2017	2.79	2.79	2.69	2.7
04/04/2017	2.68	2.73	2.65	2.71
04/05/2017	2.7	2.76	2.7	2.72
04/06/2017	2.69	2.72	2.64	2.71
04/07/2017	2.69	2.73	2.68	2.68
04/10/2017	2.69	2.69	2.65	2.67
04/11/2017	2.64	2.65	2.54	2.55
04/12/2017	2.57	2.58	2.46	2.47
04/13/2017	2.46	2.47	2.39	2.4
04/18/2017	2.4	2.41	2.3	2.34
04/19/2017	2.34	2.43	2.34	2.43
04/20/2017	2.42	2.51	2.42	2.5
04/21/2017	2.52	2.54	2.45	2.52
04/24/2017	2.67	2.74	2.64	2.71
04/25/2017	2.73	2.8	2.72	2.79
04/26/2017	2.77	2.79	2.71	2.74
04/27/2017	2.72	2.74	2.66	2.66
04/28/2017	2.65	2.71	2.64	2.67
05/02/2017	2.69	2.72	2.67	2.68
05/03/2017	2.68	2.74	2.67	2.74
05/04/2017	2.75	2.86	2.72	2.86
05/05/2017	2.85	2.93	2.79	2.92
05/08/2017	2.97	2.98	2.86	2.89
05/09/2017	2.9	2.92	2.74	2.74
05/10/2017	2.75	2.79	2.66	2.68
05/11/2017	2.7	2.74	2.61	2.63
05/12/2017	2.76	2.88	2.73	2.79
05/15/2017	2.83	2.87	2.79	2.83
05/16/2017	2.82	2.86	2.78	2.8
05/17/2017	2.78	2.83	2.68	2.69
05/18/2017	2.7	2.76	2.6	2.76
05/19/2017	2.78	2.83	2.74	2.79
05/22/2017	2.79	2.83	2.75	2.82
05/23/2017	2.86	2.99	2.85	2.99
05/24/2017	2.99	3.14	2.98	3.11
05/25/2017	3.1	3.12	3	3.02
05/26/2017	2.99	3.04	2.93	3.03
05/29/2017	3.03	3.03	2.89	2.92
05/30/2017	2.88	2.93	2.84	2.85
05/31/2017	2.85	2.86	2.75	2.77
06/01/2017	2.78	2.86	2.74	2.86
06/02/2017	2.88	2.95	2.85	2.86
06/05/2017	2.86	2.87	2.77	2.78
06/06/2017	2.77	2.78	2.71	2.74
06/07/2017	2.74	2.79	2.68	2.72
06/08/2017	2.74	2.82	2.68	2.78
06/09/2017	2.78	2.87	2.74	2.85
06/12/2017	2.85	2.88	2.78	2.79
06/13/2017	2.81	2.85	2.78	2.79
06/14/2017	2.83	2.86	2.77	2.79
06/15/2017	2.79	2.79	2.73	2.76
06/16/2017	2.8	2.8	2.67	2.7
06/19/2017	2.73	2.78	2.7	2.74
06/20/2017	2.75	2.79	2.72	2.73
06/21/2017	2.72	2.81	2.66	2.79
06/22/2017	2.79	2.79	2.7	2.73
06/23/2017	2.72	2.75	2.69	2.69
06/26/2017	2.74	2.81	2.74	2.8
06/27/2017	2.78	2.81	2.76	2.78
06/28/2017	2.76	2.85	2.74	2.84
06/29/2017	2.89	2.99	2.87	2.94
06/30/2017	2.93	2.98	2.91	2.93
07/03/2017	2.96	3.02	2.95	3.01
07/04/2017	3.02	3.08	3	3.06
07/05/2017	3.06	3.1	2.97	2.99
07/06/2017	2.99	3.1	2.99	3.1
07/07/2017	3.09	3.11	3.02	3.06
07/10/2017	3.11	3.17	3.09	3.1
07/11/2017	3.14	3.16	3.06	3.12
07/12/2017	3.14	3.2	3.13	3.15
07/13/2017	3.16	3.18	3.13	3.15
07/14/2017	3.16	3.17	3.07	3.14
07/17/2017	3.14	3.15	3.1	3.14
07/18/2017	3.13	3.18	3.11	3.11
07/19/2017	3.12	3.16	3.08	3.11
07/20/2017	3.12	3.14	3.09	3.11
07/21/2017	3.11	3.11	3.01	3.06
07/24/2017	3.04	3.16	3.02	3.15
07/25/2017	3.15	3.17	3.13	3.14
07/26/2017	3.14	3.16	3.12	3.14
07/27/2017	3.13	3.16	3.11	3.13
07/28/2017	3.12	3.13	3.07	3.08
07/31/2017	3.08	3.1	3.05	3.09
08/01/2017	3.08	3.11	3.07	3.09
08/02/2017	3.09	3.17	3.06	3.15
08/03/2017	3.16	3.19	3.11	3.18
08/04/2017	3.19	3.27	3.15	3.26
08/07/2017	3.37	3.41	3.32	3.34
08/08/2017	3.33	3.38	3.33	3.37
08/09/2017	3.35	3.35	3.28	3.33
08/10/2017	3.33	3.36	3.28	3.29
08/11/2017	3.26	3.28	3.22	3.23
08/14/2017	3.28	3.32	3.26	3.28
08/16/2017	3.3	3.31	3.28	3.3
08/17/2017	3.3	3.33	3.24	3.25
08/18/2017	3.22	3.32	3.21	3.32
08/21/2017	3.3	3.32	3.25	3.27
08/22/2017	3.29	3.3	3.23	3.23
08/23/2017	3.25	3.27	3.15	3.15
08/24/2017	3.18	3.19	3.14	3.18
08/25/2017	3.18	3.25	3.18	3.23
08/28/2017	3.22	3.29	3.2	3.26
08/29/2017	3.23	3.24	3.11	3.14
08/30/2017	3.18	3.19	3.15	3.17
08/31/2017	3.19	3.22	3.17	3.19
09/01/2017	3.2	3.23	3.17	3.23
09/04/2017	3.18	3.19	3.16	3.16
09/05/2017	3.17	3.19	3.08	3.08
09/06/2017	3.07	3.12	3.06	3.08
09/07/2017	3.09	3.1	3	3
09/08/2017	3	3.07	2.96	3.04
09/11/2017	3.08	3.15	3.07	3.13
09/12/2017	3.15	3.22	3.14	3.22
09/13/2017	3.25	3.3	3.24	3.27
09/14/2017	3.28	3.29	3.25	3.29
09/15/2017	3.29	3.3	3.25	3.28
09/18/2017	3.32	3.34	3.28	3.29
09/19/2017	3.29	3.32	3.28	3.3
09/20/2017	3.31	3.31	3.24	3.28
09/21/2017	3.3	3.35	3.29	3.34
09/22/2017	3.32	3.36	3.31	3.34
09/25/2017	3.34	3.35	3.26	3.26
09/26/2017	3.26	3.34	3.26	3.34
09/27/2017	3.34	3.48	3.33	3.48
09/28/2017	3.5	3.54	3.48	3.5
09/29/2017	3.51	3.52	3.45	3.51
10/02/2017	3.53	3.58	3.47	3.47
10/03/2017	3.5	3.52	3.46	3.47
10/04/2017	3.48	3.49	3.26	3.29
10/05/2017	3.27	3.32	3.2	3.28
10/06/2017	3.28	3.29	3.17	3.2
10/09/2017	3.21	3.23	3.11	3.11
10/10/2017	3.11	3.14	3.01	3.04
10/11/2017	3.1	3.19	3.03	3.19
10/12/2017	3.21	3.21	3.05	3.08
10/13/2017	3.09	3.11	3.02	3.03
10/16/2017	3.04	3.16	3.01	3.15
10/17/2017	3.16	3.19	3.08	3.1
10/18/2017	3.11	3.14	3.05	3.13
10/19/2017	3.11	3.14	3.04	3.07
10/20/2017	3.09	3.15	3.08	3.14
10/23/2017	3.15	3.15	3.1	3.12
10/24/2017	3.1	3.18	3.09	3.16
10/25/2017	3.15	3.18	3.11	3.11
10/26/2017	3.11	3.15	3.08	3.1
10/27/2017	3.12	3.12	2.98	2.99
10/30/2017	3.02	3.06	2.99	2.99
10/31/2017	3.02	3.05	2.98	2.99
11/01/2017	3.01	3.04	2.99	3
11/02/2017	3	3.06	2.99	3.05
11/03/2017	3.04	3.05	2.99	3.01
11/06/2017	3.01	3.02	2.95	2.99
11/07/2017	2.98	2.99	2.92	2.92
11/08/2017	2.87	2.89	2.7	2.7
11/09/2017	2.77	2.85	2.73	2.81
11/10/2017	2.88	2.91	2.6	2.73
11/13/2017	2.77	2.77	2.67	2.73
11/14/2017	2.74	2.76	2.65	2.67
11/15/2017	2.66	2.74	2.58	2.73
11/16/2017	2.74	2.74	2.62	2.65
11/17/2017	2.65	2.7	2.63	2.68
11/20/2017	2.69	2.76	2.67	2.75
11/21/2017	2.75	2.78	2.69	2.7
11/22/2017	2.7	2.73	2.68	2.68
11/23/2017	2.68	2.71	2.66	2.7
11/24/2017	2.72	2.88	2.71	2.83
11/27/2017	2.82	2.84	2.75	2.75
11/28/2017	2.75	2.79	2.74	2.79
11/29/2017	2.82	2.85	2.8	2.81
11/30/2017	2.79	2.94	2.79	2.88
12/01/2017	2.88	2.89	2.81	2.83
12/04/2017	2.87	2.88	2.8	2.81
12/05/2017	2.81	2.83	2.72	2.75
12/06/2017	2.72	2.73	2.69	2.7
12/07/2017	2.71	2.77	2.69	2.77
12/08/2017	2.79	2.87	2.79	2.85
12/11/2017	2.87	2.87	2.78	2.81
12/12/2017	2.8	2.81	2.73	2.74
12/13/2017	2.74	2.77	2.61	2.62
12/14/2017	2.6	2.62	2.55	2.58
12/15/2017	2.54	2.56	2.5	2.52
12/18/2017	2.54	2.55	2.47	2.5
12/19/2017	2.5	2.59	2.48	2.57
12/20/2017	2.59	2.59	2.51	2.53
12/21/2017	2.53	2.59	2.5	2.58
12/22/2017	2.56	2.6	2.54	2.55
12/27/2017	2.56	2.62	2.56	2.61
12/28/2017	2.65	2.72	2.65	2.66
12/29/2017	2.68	2.68	2.61	2.62

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High