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

2018 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 2.4865

CLOSE 2.4802

Low

LOW 1.52

High

HIGH 3.29

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	2.63	2.65	2.61	2.64
01/03/2018	2.65	2.65	2.55	2.59
01/04/2018	2.6	2.68	2.59	2.66
01/05/2018	2.66	2.68	2.62	2.64
01/08/2018	2.66	2.69	2.64	2.69
01/09/2018	2.69	2.74	2.68	2.72
01/10/2018	2.74	2.86	2.73	2.85
01/11/2018	2.85	2.91	2.82	2.89
01/12/2018	2.9	2.93	2.88	2.92
01/15/2018	2.93	2.94	2.89	2.92
01/16/2018	2.92	2.97	2.9	2.92
01/17/2018	2.9	2.91	2.88	2.89
01/18/2018	2.91	2.91	2.81	2.85
01/19/2018	2.86	2.89	2.82	2.82
01/22/2018	2.82	2.98	2.81	2.98
01/23/2018	2.98	3.04	2.96	3.03
01/24/2018	3.03	3.17	3	3.03
01/25/2018	3.02	3.09	3	3.07
01/26/2018	3.07	3.1	3.04	3.1
01/29/2018	3.11	3.17	3.11	3.12
01/30/2018	3.1	3.13	3.01	3.04
01/31/2018	3.04	3.08	2.98	3.06
02/01/2018	3.09	3.11	3	3
02/02/2018	3.02	3.03	2.95	3
02/05/2018	2.94	2.98	2.87	2.9
02/06/2018	2.8	2.96	2.76	2.93
02/07/2018	2.99	3.08	2.91	3.08
02/08/2018	3.2	3.29	3.08	3.08
02/09/2018	3.06	3.13	2.95	2.99
02/12/2018	3.04	3.08	2.97	3.01
02/13/2018	3.01	3.01	2.9	2.91
02/14/2018	2.94	3.03	2.91	3.02
02/15/2018	3.05	3.07	2.96	2.97
02/16/2018	3	3.02	2.96	3.02
02/19/2018	3.04	3.07	3.03	3.04
02/20/2018	3.05	3.09	3.02	3.07
02/21/2018	3.07	3.13	3.04	3.12
02/22/2018	3.1	3.14	3.03	3.06
02/23/2018	3.06	3.14	3.06	3.13
02/26/2018	3.14	3.17	3.1	3.13
02/27/2018	3.15	3.16	3.1	3.15
02/28/2018	3.11	3.15	3.1	3.11
03/01/2018	3.09	3.13	3.07	3.13
03/02/2018	3.09	3.1	3.03	3.06
03/05/2018	2.97	2.98	2.84	2.87
03/06/2018	2.9	2.95	2.89	2.93
03/07/2018	2.91	2.98	2.89	2.98
03/08/2018	2.99	3.05	2.96	3.04
03/09/2018	3.04	3.05	2.92	2.96
03/12/2018	2.99	3	2.94	2.95
03/13/2018	2.95	3.03	2.95	3.02
03/14/2018	3	3.05	2.97	2.98
03/15/2018	3	3.02	2.98	3.02
03/16/2018	3.03	3.06	3.02	3.05
03/19/2018	3.05	3.07	3.02	3.03
03/20/2018	3.03	3.06	3.01	3.03
03/21/2018	3.03	3.04	2.95	2.98
03/22/2018	2.96	2.97	2.88	2.92
03/23/2018	2.88	2.9	2.81	2.89
03/26/2018	2.9	2.9	2.8	2.8
03/27/2018	2.87	2.87	2.81	2.83
03/28/2018	2.81	2.85	2.79	2.84
03/29/2018	2.84	2.86	2.82	2.82
04/03/2018	2.8	2.85	2.79	2.81
04/04/2018	2.81	2.81	2.74	2.77
04/05/2018	2.81	2.9	2.8	2.9
04/06/2018	2.89	2.92	2.86	2.86
04/09/2018	2.89	2.94	2.88	2.9
04/10/2018	2.92	2.93	2.84	2.86
04/11/2018	2.85	2.87	2.82	2.82
04/12/2018	2.81	2.89	2.81	2.88
04/13/2018	2.89	2.92	2.87	2.88
04/16/2018	2.87	2.92	2.87	2.91
04/17/2018	2.92	2.99	2.92	2.99
04/18/2018	2.99	3.02	2.96	3.01
04/19/2018	3.01	3.03	2.99	3.01
04/20/2018	3.02	3.05	2.99	3.03
04/23/2018	3.03	3.07	3.03	3.07
04/24/2018	3.07	3.08	3.03	3.06
04/25/2018	3.04	3.07	3	3.03
04/26/2018	3.05	3.07	3.03	3.07
04/27/2018	3.07	3.11	3.01	3.02
04/30/2018	3.04	3.05	3	3.02
05/02/2018	3.04	3.08	3.03	3.08
05/03/2018	3.07	3.09	3.01	3.03
05/04/2018	3.04	3.05	3.01	3.05
05/07/2018	3.06	3.08	3.04	3.06
05/08/2018	3.05	3.06	2.89	2.97
05/09/2018	2.99	3.09	2.99	3.06
05/10/2018	3.03	3.03	2.91	2.93
05/11/2018	2.95	2.97	2.91	2.96
05/14/2018	2.96	3	2.95	3
05/15/2018	2.99	3.04	2.99	3.03
05/16/2018	3	3.01	2.85	2.87
05/17/2018	2.91	2.93	2.79	2.84
05/18/2018	2.87	2.87	2.65	2.66
05/21/2018	2.67	2.72	2.59	2.65
05/22/2018	2.63	2.68	2.55	2.68
05/23/2018	2.67	2.67	2.59	2.63
05/24/2018	2.65	2.69	2.59	2.6
05/25/2018	2.59	2.59	2.39	2.41
05/28/2018	2.49	2.53	2.24	2.25
05/29/2018	2.19	2.24	2.04	2.1
05/30/2018	2.14	2.19	2.07	2.17
05/31/2018	2.21	2.29	2.16	2.22
06/01/2018	2.37	2.45	2.34	2.41
06/04/2018	2.44	2.45	2.29	2.34
06/05/2018	2.33	2.43	2.27	2.28
06/06/2018	2.28	2.4	2.21	2.38
06/07/2018	2.41	2.46	2.38	2.4
06/08/2018	2.35	2.39	2.3	2.3
06/11/2018	2.35	2.44	2.34	2.44
06/12/2018	2.46	2.48	2.42	2.43
06/13/2018	2.43	2.5	2.43	2.45
06/14/2018	2.46	2.47	2.42	2.46
06/15/2018	2.46	2.47	2.36	2.42
06/18/2018	2.4	2.44	2.38	2.4
06/19/2018	2.36	2.57	2.34	2.53
06/20/2018	2.59	2.62	2.58	2.6
06/21/2018	2.62	2.62	2.53	2.55
06/22/2018	2.57	2.65	2.57	2.64
06/25/2018	2.62	2.63	2.54	2.54
06/26/2018	2.57	2.57	2.46	2.48
06/27/2018	2.48	2.48	2.4	2.43
06/28/2018	2.41	2.48	2.39	2.46
06/29/2018	2.49	2.55	2.49	2.51
07/02/2018	2.48	2.54	2.42	2.53
07/03/2018	2.58	2.64	2.56	2.58
07/04/2018	2.58	2.61	2.57	2.61
07/05/2018	2.61	2.67	2.61	2.66
07/06/2018	2.66	2.7	2.63	2.67
07/09/2018	2.7	2.72	2.68	2.7
07/10/2018	2.7	2.71	2.65	2.68
07/11/2018	2.65	2.66	2.62	2.63
07/12/2018	2.68	2.71	2.66	2.67
07/13/2018	2.69	2.69	2.66	2.67
07/16/2018	2.66	2.71	2.66	2.67
07/17/2018	2.66	2.71	2.64	2.68
07/18/2018	2.68	2.68	2.63	2.65
07/19/2018	2.65	2.66	2.61	2.62
07/20/2018	2.59	2.61	2.55	2.61
07/23/2018	2.59	2.61	2.57	2.59
07/24/2018	2.63	2.64	2.6	2.64
07/25/2018	2.63	2.66	2.62	2.62
07/26/2018	2.63	2.66	2.62	2.65
07/27/2018	2.65	2.71	2.64	2.66
07/30/2018	2.64	2.7	2.63	2.68
07/31/2018	2.67	2.74	2.67	2.72
08/01/2018	2.73	2.75	2.65	2.65
08/02/2018	2.64	2.66	2.52	2.52
08/03/2018	2.53	2.54	2.44	2.5
08/06/2018	2.4	2.4	2.25	2.35
08/07/2018	2.37	2.38	2.32	2.35
08/08/2018	2.35	2.39	2.34	2.38
08/09/2018	2.38	2.38	2.35	2.36
08/10/2018	2.32	2.34	2.26	2.31
08/13/2018	2.27	2.29	2.21	2.24
08/14/2018	2.27	2.27	2.16	2.19
08/16/2018	2.16	2.17	2.09	2.1
08/17/2018	2.09	2.09	2	2.04
08/20/2018	2.04	2.06	2	2.04
08/21/2018	2.04	2.1	2	2.08
08/22/2018	2.08	2.1	2.04	2.06
08/23/2018	2.06	2.07	2.03	2.04
08/24/2018	2.04	2.07	2.03	2.06
08/27/2018	2.07	2.07	2.04	2.06
08/28/2018	2.06	2.06	2	2.01
08/29/2018	2	2.04	1.97	2.04
08/30/2018	2.04	2.04	2	2
08/31/2018	2.01	2.01	1.94	1.94
09/03/2018	1.93	1.99	1.93	1.96
09/04/2018	1.98	2.04	1.96	2.01
09/05/2018	2.01	2.18	2.01	2.15
09/06/2018	2.14	2.17	2.11	2.13
09/07/2018	2.13	2.15	2.06	2.13
09/10/2018	2.15	2.28	2.14	2.24
09/11/2018	2.26	2.27	2.18	2.2
09/12/2018	2.23	2.23	2.15	2.19
09/13/2018	2.18	2.26	2.18	2.21
09/14/2018	2.24	2.24	2.2	2.22
09/17/2018	2.21	2.33	2.21	2.3
09/18/2018	2.31	2.32	2.28	2.31
09/19/2018	2.32	2.33	2.27	2.31
09/20/2018	2.29	2.36	2.29	2.32
09/21/2018	2.34	2.36	2.3	2.32
09/24/2018	2.3	2.32	2.28	2.31
09/25/2018	2.3	2.36	2.3	2.35
09/26/2018	2.36	2.36	2.32	2.35
09/27/2018	2.32	2.35	2.24	2.34
09/28/2018	2.2	2.23	2.09	2.12
10/01/2018	2.1	2.14	2	2
10/02/2018	1.95	2.02	1.9	1.96
10/03/2018	2.05	2.07	1.99	2
10/04/2018	2.03	2.05	1.98	2.02
10/05/2018	2.01	2.02	1.95	1.98
10/08/2018	1.94	1.94	1.85	1.85
10/09/2018	1.87	1.89	1.81	1.87
10/10/2018	1.84	1.94	1.83	1.86
10/11/2018	1.82	1.9	1.82	1.84
10/12/2018	1.86	1.9	1.85	1.87
10/15/2018	1.86	1.89	1.86	1.88
10/16/2018	1.89	1.91	1.84	1.87
10/17/2018	1.88	1.91	1.86	1.86
10/18/2018	1.85	1.87	1.75	1.75
10/19/2018	1.73	1.75	1.64	1.72
10/22/2018	1.79	1.82	1.66	1.67
10/23/2018	1.64	1.66	1.62	1.64
10/24/2018	1.67	1.67	1.56	1.56
10/25/2018	1.54	1.61	1.52	1.59
10/26/2018	1.57	1.58	1.52	1.56
10/29/2018	1.6	1.66	1.59	1.63
10/30/2018	1.65	1.67	1.62	1.66
10/31/2018	1.68	1.73	1.66	1.66
11/01/2018	1.66	1.71	1.66	1.71
11/02/2018	1.75	1.79	1.75	1.77
11/05/2018	1.78	1.78	1.7	1.73
11/06/2018	1.74	1.75	1.68	1.75
11/07/2018	1.75	1.8	1.75	1.79
11/08/2018	1.86	2	1.83	1.85
11/09/2018	1.83	1.85	1.76	1.83
11/12/2018	1.84	1.85	1.8	1.81
11/13/2018	1.82	1.83	1.78	1.81
11/14/2018	1.78	1.79	1.75	1.77
11/15/2018	1.77	1.8	1.73	1.75
11/16/2018	1.76	1.78	1.71	1.75
11/19/2018	1.73	1.83	1.73	1.8
11/20/2018	1.78	1.8	1.69	1.71
11/21/2018	1.76	1.84	1.74	1.84
11/22/2018	1.82	1.89	1.77	1.89
11/23/2018	1.9	1.96	1.88	1.88
11/26/2018	1.96	2	1.95	1.98
11/27/2018	1.98	2.02	1.94	2.02
11/28/2018	2.03	2.16	2.03	2.1
11/29/2018	2.15	2.17	2.06	2.1
11/30/2018	2.1	2.11	2.04	2.07
12/03/2018	2.17	2.2	2.13	2.2
12/04/2018	2.19	2.24	2.16	2.21
12/05/2018	2.18	2.26	2.16	2.22
12/06/2018	2.2	2.22	2.1	2.11
12/07/2018	2.14	2.17	2.09	2.09
12/10/2018	2.08	2.1	2.06	2.07
12/11/2018	2.11	2.17	2.07	2.12
12/12/2018	2.13	2.16	2.09	2.14
12/13/2018	2.17	2.2	2.09	2.1
12/14/2018	2.08	2.09	2.02	2.06
12/17/2018	2.06	2.07	1.99	2.01
12/18/2018	2	2.02	1.93	1.99
12/19/2018	2.04	2.09	2.03	2.04
12/20/2018	2.01	2.03	1.98	1.99
12/21/2018	1.97	1.98	1.92	1.94
12/27/2018	1.95	1.96	1.87	1.89
12/28/2018	1.9	2	1.9	1.97

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High