Advertisement
Advertisement
U.S. markets open in 4 hours 22 minutes
S&P Futures
4,007.00 -0.25 (-0.01%) Dow Futures
32,674.00 +43.00 (+0.13%) Nasdaq Futures
12,766.00 -22.50 (-0.18%) Russell 2000 Futures
1,768.20 +0.90 (+0.05%) Crude Oil
73.38 +0.57 (+0.78%) Gold
1,951.00 -2.80 (-0.14%)
Banco BPM S.p.A. (0RLA.IL)
IOB - IOB Delayed Price. Currency in EUR
Follow
As of 09:33AM BST. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 3.4750 | 3.4950 | 3.4680 | 3.4790 | 3.4790 | 106,559 |
| Mar 27, 2023 | 3.4315 | 3.4880 | 3.3730 | 3.4385 | 3.4385 | 518,086 |
| Mar 24, 2023 | 3.5145 | 3.5120 | 3.3130 | 3.4145 | 3.4145 | 2,709,921 |
| Mar 23, 2023 | 3.6275 | 3.6780 | 3.5460 | 3.5785 | 3.5785 | 1,444,008 |
| Mar 22, 2023 | 3.7590 | 3.8090 | 3.6600 | 3.6860 | 3.6860 | 1,200,790 |
| Mar 21, 2023 | 3.7385 | 3.8060 | 3.7110 | 3.7515 | 3.7515 | 1,598,342 |
| Mar 20, 2023 | 3.3595 | 3.7530 | 3.3120 | 3.6690 | 3.6690 | 3,261,995 |
| Mar 17, 2023 | 3.5580 | 3.6480 | 3.4750 | 3.5205 | 3.5205 | 1,818,833 |
| Mar 16, 2023 | 3.6080 | 3.6260 | 3.4500 | 3.5120 | 3.5120 | 1,443,681 |
| Mar 15, 2023 | 3.7530 | 3.7970 | 3.4920 | 3.7530 | 3.7530 | 2,844,959 |
| Mar 14, 2023 | 3.6370 | 3.7770 | 3.5740 | 3.7465 | 3.7465 | 5,049,844 |
| Mar 13, 2023 | 3.9935 | 4.0000 | 3.6100 | 3.7220 | 3.7220 | 5,277,647 |
| Mar 10, 2023 | 3.9895 | 4.0410 | 3.9470 | 3.9975 | 3.9975 | 2,331,201 |
| Mar 09, 2023 | 4.2250 | 4.2340 | 4.1320 | 4.1340 | 4.1340 | 1,391,766 |
| Mar 08, 2023 | 4.1250 | 4.2580 | 4.1220 | 4.2205 | 4.2205 | 1,257,786 |
| Mar 07, 2023 | 4.2280 | 4.2470 | 4.1640 | 4.1905 | 4.1905 | 1,225,502 |
| Mar 06, 2023 | 4.1265 | 4.2040 | 4.1400 | 4.1635 | 4.1635 | 1,699,061 |
| Mar 03, 2023 | 4.0900 | 4.1440 | 4.0800 | 4.1115 | 4.1115 | 1,302,654 |
| Mar 02, 2023 | 4.0970 | 4.1130 | 4.0360 | 4.0860 | 4.0860 | 1,983,020 |
| Mar 01, 2023 | 4.1365 | 4.2110 | 4.1130 | 4.1305 | 4.1305 | 2,275,901 |
| Feb 28, 2023 | 4.0785 | 4.2060 | 4.0470 | 4.1470 | 4.1470 | 2,824,781 |
| Feb 27, 2023 | 4.0225 | 4.1240 | 4.0240 | 4.0880 | 4.0880 | 1,521,781 |
| Feb 24, 2023 | 4.0655 | 4.0770 | 3.9920 | 3.9930 | 3.9930 | 504,149 |
| Feb 23, 2023 | 3.9780 | 4.0770 | 3.9350 | 4.0360 | 4.0360 | 1,723,762 |
| Feb 22, 2023 | 3.9955 | 4.0430 | 3.9240 | 3.9395 | 3.9395 | 869,443 |
| Feb 21, 2023 | 4.1180 | 4.1300 | 4.0300 | 4.0760 | 4.0760 | 1,160,298 |
| Feb 20, 2023 | 4.2230 | 4.2320 | 4.0980 | 4.1090 | 4.1090 | 1,132,779 |
| Feb 17, 2023 | 4.2025 | 4.2750 | 4.1790 | 4.2290 | 4.2290 | 1,606,020 |
| Feb 16, 2023 | 4.1230 | 4.1700 | 4.0930 | 4.1590 | 4.1590 | 843,865 |
| Feb 15, 2023 | 4.1325 | 4.1320 | 4.0570 | 4.0830 | 4.0830 | 1,170,461 |
| Feb 14, 2023 | 4.1735 | 4.1670 | 4.1170 | 4.1435 | 4.1435 | 708,834 |
| Feb 13, 2023 | 4.1665 | 4.1920 | 4.1290 | 4.1545 | 4.1545 | 535,216 |
| Feb 10, 2023 | 4.2065 | 4.2520 | 4.1410 | 4.1835 | 4.1835 | 1,255,824 |
| Feb 09, 2023 | 4.2290 | 4.2660 | 4.1850 | 4.2040 | 4.2040 | 2,028,807 |
| Feb 08, 2023 | 4.3460 | 4.3480 | 4.1310 | 4.2340 | 4.2340 | 5,983,131 |
| Feb 07, 2023 | 4.2450 | 4.3150 | 4.1870 | 4.2990 | 4.2990 | 3,115,147 |
| Feb 06, 2023 | 4.1055 | 4.2080 | 4.0800 | 4.1715 | 4.1715 | 1,629,233 |
| Feb 03, 2023 | 4.1125 | 4.1380 | 4.0220 | 4.0815 | 4.0815 | 1,255,107 |
| Feb 02, 2023 | 4.1940 | 4.2240 | 4.0400 | 4.0825 | 4.0825 | 2,201,682 |
| Feb 01, 2023 | 4.0995 | 4.2070 | 4.0940 | 4.1700 | 4.1700 | 2,120,292 |
| Jan 31, 2023 | 4.1110 | 4.1400 | 4.0173 | 4.1060 | 4.1060 | 1,940,646 |
| Jan 30, 2023 | 4.0175 | 4.0600 | 3.9980 | 4.0390 | 4.0390 | 922,018 |
| Jan 27, 2023 | 4.0305 | 4.0800 | 4.0010 | 4.0415 | 4.0415 | 1,551,744 |
| Jan 26, 2023 | 3.9365 | 4.0450 | 3.9400 | 4.0080 | 4.0080 | 1,902,360 |
| Jan 25, 2023 | 3.9110 | 3.9480 | 3.8730 | 3.9450 | 3.9450 | 1,178,670 |
| Jan 24, 2023 | 3.8820 | 3.9130 | 3.8350 | 3.8990 | 3.8990 | 1,120,339 |
| Jan 23, 2023 | 3.8235 | 3.8870 | 3.8200 | 3.8345 | 3.8345 | 759,312 |
| Jan 20, 2023 | 3.8245 | 3.8480 | 3.7820 | 3.8380 | 3.8380 | 720,078 |
| Jan 19, 2023 | 3.7930 | 3.8740 | 3.7660 | 3.8065 | 3.8065 | 1,553,496 |
| Jan 18, 2023 | 3.8045 | 3.8660 | 3.8000 | 3.8565 | 3.8565 | 1,201,903 |
| Jan 17, 2023 | 3.8335 | 3.8740 | 3.7250 | 3.8030 | 3.8030 | 2,553,177 |
| Jan 16, 2023 | 3.7115 | 3.8870 | 3.6900 | 3.8445 | 3.8445 | 4,393,371 |
| Jan 13, 2023 | 3.5845 | 3.7150 | 3.5850 | 3.6770 | 3.6770 | 2,121,330 |
| Jan 12, 2023 | 3.5695 | 3.6130 | 3.5570 | 3.5780 | 3.5780 | 576,408 |
| Jan 11, 2023 | 3.6210 | 3.6380 | 3.5340 | 3.5620 | 3.5620 | 920,983 |
| Jan 10, 2023 | 3.6080 | 3.6230 | 3.5790 | 3.5955 | 3.5955 | 1,145,991 |
| Jan 09, 2023 | 3.6560 | 3.6830 | 3.6180 | 3.6285 | 3.6285 | 1,132,478 |
| Jan 06, 2023 | 3.6655 | 3.6960 | 3.6270 | 3.6380 | 3.6380 | 1,695,543 |
| Jan 05, 2023 | 3.6215 | 3.6640 | 3.5910 | 3.6580 | 3.6580 | 1,347,561 |
| Jan 04, 2023 | 3.5575 | 3.6950 | 3.5430 | 3.6280 | 3.6280 | 3,215,595 |
| Jan 03, 2023 | 3.4385 | 3.5180 | 3.4190 | 3.5110 | 3.5110 | 2,355,008 |
| Dec 30, 2022 | 3.3555 | 3.3580 | 3.3260 | 3.3535 | 3.3535 | 350,576 |
| Dec 29, 2022 | 3.3365 | 3.3770 | 3.3240 | 3.3600 | 3.3600 | 405,558 |
| Dec 28, 2022 | 3.3520 | 3.3620 | 3.3170 | 3.3520 | 3.3520 | 235,077 |
| Dec 23, 2022 | 3.3805 | 3.4080 | 3.3500 | 3.3715 | 3.3715 | 899,437 |
| Dec 22, 2022 | 3.3900 | 3.4150 | 3.3530 | 3.3885 | 3.3885 | 816,814 |
| Dec 21, 2022 | 3.3665 | 3.3930 | 3.3390 | 3.3810 | 3.3810 | 1,358,276 |
| Dec 20, 2022 | 3.2045 | 3.3580 | 3.1960 | 3.3330 | 3.3330 | 1,280,257 |
| Dec 19, 2022 | 3.2620 | 3.2660 | 3.2110 | 3.2150 | 3.2150 | 6,384,913 |
| Dec 16, 2022 | 3.2020 | 3.2570 | 3.1440 | 3.2275 | 3.2275 | 638,424 |
| Dec 15, 2022 | 3.2530 | 3.2700 | 3.1750 | 3.1975 | 3.1975 | 460,011 |
| Dec 14, 2022 | 3.2800 | 3.3973 | 3.2530 | 3.2630 | 3.2630 | 723,456 |
| Dec 13, 2022 | 3.2520 | 3.4000 | 3.2453 | 3.2765 | 3.2765 | 55,259,862 |
| Dec 12, 2022 | 3.1370 | 3.1600 | 3.1200 | 3.1325 | 3.1325 | 174,197 |
| Dec 09, 2022 | 3.1485 | 3.1630 | 3.0750 | 3.1350 | 3.1350 | 1,054,529 |
| Dec 08, 2022 | 3.1390 | 3.1503 | 3.1140 | 3.1465 | 3.1465 | 303,774 |
| Dec 07, 2022 | 3.1500 | 3.1760 | 3.1140 | 3.1505 | 3.1505 | 487,574 |
| Dec 06, 2022 | 3.1665 | 3.1880 | 3.1430 | 3.1730 | 3.1730 | 378,704 |
| Dec 05, 2022 | 3.1920 | 3.2440 | 3.1720 | 3.2025 | 3.2025 | 378,703 |
| Dec 02, 2022 | 3.2260 | 3.2440 | 3.1740 | 3.2185 | 3.2185 | 826,918 |
| Dec 01, 2022 | 3.3270 | 3.3420 | 3.2130 | 3.2425 | 3.2425 | 1,767,824 |
| Nov 30, 2022 | 3.3170 | 3.3400 | 3.2830 | 3.2865 | 3.2865 | 528,108 |
| Nov 29, 2022 | 3.3025 | 3.3320 | 3.2630 | 3.3320 | 3.3320 | 698,008 |
| Nov 28, 2022 | 3.3080 | 3.3530 | 3.2895 | 3.3070 | 3.3070 | 1,063,597 |
| Nov 25, 2022 | 3.3345 | 3.3460 | 3.3030 | 3.3325 | 3.3325 | 650,141 |
| Nov 24, 2022 | 3.3820 | 3.4040 | 3.2880 | 3.3185 | 3.3185 | 1,469,795 |
| Nov 23, 2022 | 3.3645 | 3.4100 | 3.3080 | 3.3630 | 3.3630 | 1,575,346 |
| Nov 22, 2022 | 3.3000 | 3.3480 | 3.2800 | 3.3425 | 3.3425 | 1,133,844 |
| Nov 21, 2022 | 3.2375 | 3.3160 | 3.2270 | 3.2790 | 3.2790 | 1,279,865 |
| Nov 18, 2022 | 3.2290 | 3.2740 | 3.1900 | 3.2390 | 3.2390 | 1,344,439 |
| Nov 17, 2022 | 3.2155 | 3.2330 | 3.1560 | 3.1815 | 3.1815 | 996,279 |
| Nov 16, 2022 | 3.1545 | 3.2050 | 3.1200 | 3.1980 | 3.1980 | 1,355,975 |
| Nov 15, 2022 | 3.1050 | 3.1650 | 3.0940 | 3.1370 | 3.1370 | 1,893,683 |
| Nov 14, 2022 | 3.0720 | 3.1530 | 3.0740 | 3.1050 | 3.1050 | 737,879 |
| Nov 11, 2022 | 3.1225 | 3.1300 | 3.0440 | 3.0945 | 3.0945 | 1,871,752 |
| Nov 10, 2022 | 3.2005 | 3.2890 | 3.0800 | 3.0830 | 3.0830 | 4,010,685 |
| Nov 09, 2022 | 3.2170 | 3.2610 | 3.1060 | 3.1515 | 3.1515 | 3,503,741 |
| Nov 08, 2022 | 3.1855 | 3.1890 | 3.0690 | 3.1055 | 3.1055 | 2,103,492 |
| Nov 07, 2022 | 3.1480 | 3.1970 | 3.1280 | 3.1650 | 3.1650 | 1,009,799 |
| Nov 04, 2022 | 3.0810 | 3.1700 | 3.0380 | 3.1650 | 3.1650 | 1,337,305 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
