Milan - Delayed Quote • EUR
Credito Emiliano S.p.A. (CE.MI)
At close: 5:37 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 9.60 | 9.63 | 9.51 | 9.56 | 9.56 | 117,425 |
| Apr 24, 2024 | 9.65 | 9.65 | 9.53 | 9.53 | 9.53 | 120,116 |
| Apr 23, 2024 | 9.49 | 9.63 | 9.48 | 9.60 | 9.60 | 179,170 |
| Apr 22, 2024 | 9.44 | 9.48 | 9.34 | 9.48 | 9.48 | 135,459 |
| Apr 19, 2024 | 9.29 | 9.38 | 9.17 | 9.38 | 9.38 | 91,277 |
| Apr 18, 2024 | 9.19 | 9.32 | 9.16 | 9.32 | 9.32 | 134,957 |
| Apr 17, 2024 | 9.06 | 9.21 | 9.06 | 9.18 | 9.18 | 64,519 |
| Apr 16, 2024 | 9.26 | 9.26 | 9.05 | 9.10 | 9.10 | 155,986 |
| Apr 15, 2024 | 9.25 | 9.36 | 9.24 | 9.32 | 9.32 | 97,299 |
| Apr 12, 2024 | 9.26 | 9.39 | 9.22 | 9.24 | 9.24 | 137,854 |
| Apr 11, 2024 | 9.46 | 9.46 | 9.21 | 9.25 | 9.25 | 142,179 |
| Apr 10, 2024 | 9.33 | 9.49 | 9.31 | 9.46 | 9.46 | 167,995 |
| Apr 9, 2024 | 9.48 | 9.48 | 9.31 | 9.33 | 9.33 | 133,483 |
| Apr 8, 2024 | 9.46 | 9.48 | 9.35 | 9.48 | 9.48 | 117,377 |
| Apr 5, 2024 | 9.39 | 9.44 | 9.18 | 9.44 | 9.44 | 252,849 |
| Apr 4, 2024 | 9.42 | 9.47 | 9.33 | 9.44 | 9.44 | 90,328 |
| Apr 3, 2024 | 9.41 | 9.45 | 9.34 | 9.45 | 9.45 | 172,968 |
| Apr 2, 2024 | 9.27 | 9.40 | 9.25 | 9.37 | 9.37 | 286,999 |
| Mar 28, 2024 | 9.30 | 9.37 | 9.27 | 9.27 | 9.27 | 144,904 |
| Mar 27, 2024 | 9.41 | 9.44 | 9.29 | 9.32 | 9.32 | 148,451 |
| Mar 26, 2024 | 9.40 | 9.44 | 9.35 | 9.39 | 9.39 | 90,360 |
| Mar 25, 2024 | 9.34 | 9.41 | 9.30 | 9.39 | 9.39 | 155,390 |
| Mar 22, 2024 | 9.35 | 9.40 | 9.31 | 9.32 | 9.32 | 86,959 |
| Mar 21, 2024 | 9.33 | 9.40 | 9.26 | 9.39 | 9.39 | 102,427 |
| Mar 20, 2024 | 9.40 | 9.41 | 9.20 | 9.31 | 9.31 | 134,685 |
| Mar 19, 2024 | 9.23 | 9.39 | 9.23 | 9.38 | 9.38 | 208,589 |
| Mar 18, 2024 | 9.20 | 9.37 | 9.15 | 9.26 | 9.26 | 252,245 |
| Mar 15, 2024 | 8.80 | 9.22 | 8.80 | 9.18 | 9.18 | 377,140 |
| Mar 14, 2024 | 8.95 | 8.98 | 8.80 | 8.87 | 8.87 | 233,593 |
| Mar 13, 2024 | 8.98 | 9.00 | 8.88 | 8.89 | 8.89 | 125,324 |
| Mar 12, 2024 | 8.87 | 8.95 | 8.81 | 8.93 | 8.93 | 172,817 |
| Mar 11, 2024 | 8.89 | 8.91 | 8.79 | 8.90 | 8.90 | 225,361 |
| Mar 8, 2024 | 9.01 | 9.06 | 8.94 | 8.96 | 8.96 | 146,092 |
| Mar 7, 2024 | 9.01 | 9.16 | 8.99 | 9.04 | 9.04 | 235,272 |
| Mar 6, 2024 | 9.03 | 9.09 | 9.01 | 9.05 | 9.05 | 108,990 |
| Mar 5, 2024 | 8.99 | 9.09 | 8.99 | 9.07 | 9.07 | 126,254 |
| Mar 4, 2024 | 8.84 | 9.05 | 8.84 | 8.99 | 8.99 | 196,291 |
| Mar 1, 2024 | 9.00 | 9.00 | 8.84 | 8.86 | 8.86 | 158,890 |
| Feb 29, 2024 | 8.91 | 9.04 | 8.84 | 8.84 | 8.84 | 235,425 |
| Feb 28, 2024 | 8.93 | 9.02 | 8.90 | 8.93 | 8.93 | 77,499 |
| Feb 27, 2024 | 9.10 | 9.10 | 8.93 | 8.98 | 8.98 | 126,663 |
| Feb 26, 2024 | 8.97 | 9.15 | 8.96 | 9.11 | 9.11 | 353,540 |
| Feb 23, 2024 | 8.86 | 8.95 | 8.82 | 8.92 | 8.92 | 133,159 |
| Feb 22, 2024 | 8.61 | 8.87 | 8.61 | 8.82 | 8.82 | 186,281 |
| Feb 21, 2024 | 8.53 | 8.68 | 8.51 | 8.61 | 8.61 | 102,978 |
| Feb 20, 2024 | 8.66 | 8.66 | 8.54 | 8.56 | 8.56 | 140,842 |
| Feb 19, 2024 | 8.75 | 8.75 | 8.62 | 8.62 | 8.62 | 75,589 |
| Feb 16, 2024 | 8.74 | 8.77 | 8.68 | 8.73 | 8.73 | 149,830 |
| Feb 15, 2024 | 8.94 | 9.01 | 8.68 | 8.71 | 8.71 | 232,254 |
| Feb 14, 2024 | 8.90 | 8.98 | 8.85 | 8.97 | 8.97 | 126,579 |
| Feb 13, 2024 | 9.08 | 9.12 | 8.90 | 8.93 | 8.93 | 166,992 |
| Feb 12, 2024 | 8.76 | 9.07 | 8.71 | 9.07 | 9.07 | 493,738 |
| Feb 9, 2024 | 8.56 | 8.81 | 8.56 | 8.69 | 8.69 | 489,660 |
| Feb 8, 2024 | 8.54 | 8.63 | 8.45 | 8.50 | 8.50 | 108,340 |
| Feb 7, 2024 | 8.64 | 8.66 | 8.49 | 8.53 | 8.53 | 179,980 |
| Feb 6, 2024 | 8.65 | 8.76 | 8.59 | 8.61 | 8.61 | 134,232 |
| Feb 5, 2024 | 8.39 | 8.62 | 8.34 | 8.60 | 8.60 | 236,813 |
| Feb 2, 2024 | 8.33 | 8.38 | 8.25 | 8.32 | 8.32 | 156,792 |
| Feb 1, 2024 | 8.38 | 8.48 | 8.29 | 8.31 | 8.31 | 105,288 |
| Jan 31, 2024 | 8.45 | 8.53 | 8.38 | 8.43 | 8.43 | 195,490 |
| Jan 30, 2024 | 8.39 | 8.49 | 8.38 | 8.45 | 8.45 | 140,275 |
| Jan 29, 2024 | 8.62 | 8.63 | 8.34 | 8.36 | 8.36 | 203,339 |
| Jan 26, 2024 | 8.64 | 8.69 | 8.60 | 8.65 | 8.65 | 172,717 |
| Jan 25, 2024 | 8.60 | 8.66 | 8.51 | 8.60 | 8.60 | 158,245 |
| Jan 24, 2024 | 8.48 | 8.58 | 8.46 | 8.58 | 8.58 | 159,036 |
| Jan 23, 2024 | 8.45 | 8.50 | 8.42 | 8.48 | 8.48 | 114,129 |
| Jan 22, 2024 | 8.37 | 8.45 | 8.36 | 8.45 | 8.45 | 177,990 |
| Jan 19, 2024 | 8.36 | 8.46 | 8.33 | 8.39 | 8.39 | 162,119 |
| Jan 18, 2024 | 8.29 | 8.36 | 8.23 | 8.30 | 8.30 | 125,227 |
| Jan 17, 2024 | 8.17 | 8.28 | 8.14 | 8.25 | 8.25 | 109,053 |
| Jan 16, 2024 | 8.21 | 8.24 | 8.15 | 8.19 | 8.19 | 82,526 |
| Jan 15, 2024 | 8.24 | 8.27 | 8.22 | 8.26 | 8.26 | 81,447 |
| Jan 12, 2024 | 8.24 | 8.33 | 8.24 | 8.28 | 8.28 | 63,125 |
| Jan 11, 2024 | 8.35 | 8.36 | 8.24 | 8.24 | 8.24 | 91,575 |
| Jan 10, 2024 | 8.38 | 8.38 | 8.24 | 8.35 | 8.35 | 95,756 |
| Jan 9, 2024 | 8.42 | 8.42 | 8.25 | 8.32 | 8.32 | 125,653 |
| Jan 8, 2024 | 8.40 | 8.45 | 8.28 | 8.40 | 8.40 | 150,441 |
| Jan 5, 2024 | 8.28 | 8.41 | 8.25 | 8.40 | 8.40 | 128,005 |
| Jan 4, 2024 | 8.18 | 8.29 | 8.11 | 8.29 | 8.29 | 179,810 |
| Jan 3, 2024 | 8.16 | 8.18 | 8.06 | 8.12 | 8.12 | 122,849 |
| Jan 2, 2024 | 8.07 | 8.18 | 8.05 | 8.18 | 8.18 | 143,330 |
| Dec 29, 2023 | 7.99 | 8.06 | 7.98 | 8.04 | 8.04 | 68,070 |
| Dec 28, 2023 | 8.05 | 8.07 | 7.99 | 8.02 | 8.02 | 53,485 |
| Dec 27, 2023 | 8.05 | 8.10 | 7.99 | 8.05 | 8.05 | 73,528 |
| Dec 22, 2023 | 7.97 | 8.03 | 7.97 | 8.02 | 8.02 | 64,884 |
| Dec 21, 2023 | 7.99 | 8.04 | 7.93 | 7.99 | 7.99 | 87,956 |
| Dec 20, 2023 | 8.00 | 8.01 | 7.91 | 8.01 | 8.01 | 111,239 |
| Dec 19, 2023 | 7.90 | 7.96 | 7.86 | 7.93 | 7.93 | 818,815 |
| Dec 18, 2023 | 7.97 | 7.98 | 7.86 | 7.89 | 7.89 | 174,471 |
| Dec 15, 2023 | 8.05 | 8.06 | 7.91 | 7.96 | 7.96 | 200,118 |
| Dec 14, 2023 | 8.25 | 8.25 | 7.94 | 8.00 | 8.00 | 269,425 |
| Dec 13, 2023 | 8.27 | 8.29 | 8.18 | 8.18 | 8.18 | 79,384 |
| Dec 12, 2023 | 8.31 | 8.34 | 8.22 | 8.22 | 8.22 | 126,026 |
| Dec 11, 2023 | 8.28 | 8.33 | 8.23 | 8.27 | 8.27 | 134,937 |
| Dec 8, 2023 | 8.28 | 8.30 | 8.17 | 8.30 | 8.30 | 104,108 |
| Dec 7, 2023 | 8.14 | 8.24 | 8.14 | 8.24 | 8.24 | 154,214 |
| Dec 6, 2023 | 8.13 | 8.16 | 8.09 | 8.14 | 8.14 | 121,374 |
| Dec 5, 2023 | 8.13 | 8.17 | 8.06 | 8.11 | 8.11 | 119,492 |
| Dec 4, 2023 | 8.28 | 8.28 | 8.08 | 8.13 | 8.13 | 199,570 |
| Dec 1, 2023 | 8.18 | 8.26 | 8.16 | 8.22 | 8.22 | 160,349 |
| Nov 30, 2023 | 8.20 | 8.20 | 8.10 | 8.16 | 8.16 | 234,803 |
| Nov 29, 2023 | 8.13 | 8.17 | 8.06 | 8.17 | 8.17 | 140,812 |
| Nov 28, 2023 | 8.06 | 8.10 | 8.03 | 8.10 | 8.10 | 80,376 |
| Nov 27, 2023 | 8.12 | 8.18 | 8.03 | 8.03 | 8.03 | 182,089 |
| Nov 24, 2023 | 8.03 | 8.16 | 8.02 | 8.10 | 8.10 | 119,306 |
| Nov 23, 2023 | 8.01 | 8.13 | 8.01 | 8.08 | 8.08 | 96,753 |
| Nov 22, 2023 | 8.12 | 8.15 | 8.02 | 8.04 | 8.04 | 135,295 |
| Nov 21, 2023 | 8.12 | 8.24 | 8.06 | 8.06 | 8.06 | 188,615 |
| Nov 20, 2023 | 8.14 | 8.20 | 8.05 | 8.12 | 8.12 | 125,789 |
| Nov 17, 2023 | 8.12 | 8.21 | 8.09 | 8.09 | 8.09 | 113,063 |
| Nov 16, 2023 | 8.15 | 8.24 | 8.07 | 8.08 | 8.08 | 272,693 |
| Nov 15, 2023 | 8.12 | 8.17 | 8.04 | 8.15 | 8.15 | 187,294 |
| Nov 14, 2023 | 8.03 | 8.12 | 8.00 | 8.10 | 8.10 | 218,384 |
| Nov 13, 2023 | 7.91 | 8.05 | 7.89 | 8.00 | 8.00 | 267,416 |
| Nov 10, 2023 | 7.81 | 7.92 | 7.79 | 7.88 | 7.88 | 204,263 |
| Nov 9, 2023 | 7.94 | 8.08 | 7.73 | 7.85 | 7.85 | 281,564 |
| Nov 8, 2023 | 7.84 | 7.94 | 7.61 | 7.94 | 7.94 | 813,291 |
| Nov 7, 2023 | 7.80 | 7.90 | 7.78 | 7.89 | 7.89 | 173,003 |
| Nov 6, 2023 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | 160,864 |
| Nov 3, 2023 | 7.76 | 7.82 | 7.73 | 7.81 | 7.81 | 110,826 |
| Nov 2, 2023 | 7.77 | 7.81 | 7.65 | 7.77 | 7.77 | 149,288 |
| Nov 1, 2023 | 7.70 | 7.76 | 7.63 | 7.76 | 7.76 | 106,038 |
| Oct 31, 2023 | 7.55 | 7.66 | 7.51 | 7.65 | 7.65 | 171,076 |
| Oct 30, 2023 | 7.50 | 7.54 | 7.37 | 7.54 | 7.54 | 119,735 |
| Oct 27, 2023 | 7.43 | 7.54 | 7.42 | 7.46 | 7.46 | 135,976 |
| Oct 26, 2023 | 7.41 | 7.51 | 7.32 | 7.42 | 7.42 | 135,028 |
| Oct 25, 2023 | 7.54 | 7.55 | 7.41 | 7.47 | 7.47 | 95,592 |
| Oct 24, 2023 | 7.60 | 7.61 | 7.50 | 7.54 | 7.54 | 100,476 |
| Oct 23, 2023 | 7.52 | 7.67 | 7.52 | 7.66 | 7.66 | 104,280 |
| Oct 20, 2023 | 7.72 | 7.77 | 7.58 | 7.58 | 7.58 | 150,047 |
| Oct 19, 2023 | 7.78 | 7.82 | 7.70 | 7.80 | 7.80 | 120,822 |
| Oct 18, 2023 | 7.96 | 7.98 | 7.80 | 7.83 | 7.83 | 102,723 |
| Oct 17, 2023 | 7.84 | 7.98 | 7.84 | 7.92 | 7.92 | 161,048 |
| Oct 16, 2023 | 7.78 | 7.92 | 7.75 | 7.83 | 7.83 | 89,020 |
| Oct 13, 2023 | 7.87 | 7.89 | 7.66 | 7.73 | 7.73 | 133,385 |
| Oct 12, 2023 | 7.84 | 7.89 | 7.80 | 7.84 | 7.84 | 136,938 |
| Oct 11, 2023 | 7.75 | 7.86 | 7.74 | 7.79 | 7.79 | 104,502 |
| Oct 10, 2023 | 7.59 | 7.84 | 7.59 | 7.75 | 7.75 | 112,318 |
| Oct 9, 2023 | 7.61 | 7.69 | 7.57 | 7.60 | 7.60 | 110,540 |
| Oct 6, 2023 | 7.55 | 7.72 | 7.55 | 7.68 | 7.68 | 111,979 |
| Oct 5, 2023 | 7.63 | 7.66 | 7.50 | 7.53 | 7.53 | 111,299 |
| Oct 4, 2023 | 7.62 | 7.66 | 7.57 | 7.58 | 7.58 | 91,056 |
| Oct 3, 2023 | 7.72 | 7.81 | 7.59 | 7.64 | 7.64 | 174,781 |
| Oct 2, 2023 | 7.82 | 7.88 | 7.70 | 7.72 | 7.72 | 116,767 |
| Sep 29, 2023 | 7.89 | 7.89 | 7.78 | 7.78 | 7.78 | 161,842 |
| Sep 28, 2023 | 7.67 | 7.88 | 7.63 | 7.85 | 7.85 | 162,795 |
| Sep 27, 2023 | 7.57 | 7.71 | 7.53 | 7.65 | 7.65 | 717,484 |
| Sep 26, 2023 | 7.96 | 7.96 | 7.53 | 7.53 | 7.53 | 300,152 |
| Sep 25, 2023 | 7.88 | 8.00 | 7.85 | 7.92 | 7.92 | 136,207 |
| Sep 22, 2023 | 7.92 | 7.92 | 7.80 | 7.85 | 7.85 | 153,787 |
| Sep 21, 2023 | 7.94 | 8.01 | 7.86 | 7.94 | 7.94 | 237,155 |
| Sep 20, 2023 | 7.95 | 7.97 | 7.91 | 7.94 | 7.94 | 132,072 |
| Sep 19, 2023 | 7.83 | 7.94 | 7.81 | 7.94 | 7.94 | 193,151 |
| Sep 18, 2023 | 7.67 | 7.87 | 7.65 | 7.79 | 7.79 | 258,922 |
| Sep 15, 2023 | 7.70 | 7.72 | 7.65 | 7.67 | 7.67 | 100,427 |
| Sep 14, 2023 | 7.66 | 7.70 | 7.60 | 7.68 | 7.68 | 77,471 |
| Sep 13, 2023 | 7.68 | 7.69 | 7.63 | 7.68 | 7.68 | 107,618 |
| Sep 12, 2023 | 7.64 | 7.68 | 7.60 | 7.66 | 7.66 | 83,245 |
| Sep 11, 2023 | 7.60 | 7.70 | 7.59 | 7.66 | 7.66 | 98,363 |
| Sep 8, 2023 | 7.55 | 7.60 | 7.45 | 7.60 | 7.60 | 115,425 |
| Sep 7, 2023 | 7.50 | 7.57 | 7.48 | 7.53 | 7.53 | 98,899 |
| Sep 6, 2023 | 7.65 | 7.69 | 7.50 | 7.52 | 7.52 | 175,755 |
| Sep 5, 2023 | 7.71 | 7.74 | 7.62 | 7.63 | 7.63 | 174,962 |
| Sep 4, 2023 | 7.71 | 7.80 | 7.71 | 7.72 | 7.72 | 144,671 |
| Sep 1, 2023 | 7.72 | 7.79 | 7.69 | 7.73 | 7.73 | 116,697 |
| Aug 31, 2023 | 7.74 | 7.80 | 7.70 | 7.72 | 7.72 | 155,460 |
| Aug 30, 2023 | 7.75 | 7.83 | 7.74 | 7.75 | 7.75 | 145,000 |
| Aug 29, 2023 | 7.66 | 7.74 | 7.66 | 7.73 | 7.73 | 118,432 |
| Aug 28, 2023 | 7.61 | 7.65 | 7.60 | 7.65 | 7.65 | 51,627 |
| Aug 25, 2023 | 7.60 | 7.65 | 7.56 | 7.59 | 7.59 | 123,476 |
| Aug 24, 2023 | 7.64 | 7.64 | 7.57 | 7.57 | 7.57 | 88,205 |
| Aug 23, 2023 | 7.61 | 7.63 | 7.56 | 7.62 | 7.62 | 137,236 |
| Aug 22, 2023 | 7.52 | 7.57 | 7.49 | 7.57 | 7.57 | 117,734 |
| Aug 21, 2023 | 7.41 | 7.55 | 7.41 | 7.51 | 7.51 | 104,951 |
| Aug 18, 2023 | 7.55 | 7.55 | 7.39 | 7.44 | 7.44 | 105,208 |
| Aug 17, 2023 | 7.65 | 7.65 | 7.47 | 7.50 | 7.50 | 149,295 |
| Aug 16, 2023 | 7.50 | 7.68 | 7.34 | 7.61 | 7.61 | 164,274 |
| Aug 14, 2023 | 7.41 | 7.57 | 7.41 | 7.56 | 7.56 | 132,049 |
| Aug 11, 2023 | 7.38 | 7.48 | 7.32 | 7.45 | 7.45 | 169,768 |
| Aug 10, 2023 | 7.33 | 7.43 | 7.32 | 7.37 | 7.37 | 181,818 |
| Aug 9, 2023 | 7.22 | 7.34 | 7.14 | 7.29 | 7.29 | 487,903 |
| Aug 8, 2023 | 7.33 | 7.49 | 6.96 | 7.06 | 7.06 | 1,355,524 |
| Aug 7, 2023 | 7.59 | 7.71 | 7.58 | 7.70 | 7.70 | 120,292 |
| Aug 4, 2023 | 7.58 | 7.65 | 7.55 | 7.59 | 7.59 | 136,569 |
| Aug 3, 2023 | 7.56 | 7.56 | 7.41 | 7.52 | 7.52 | 162,480 |
| Aug 2, 2023 | 7.60 | 7.65 | 7.51 | 7.59 | 7.59 | 147,946 |
| Aug 1, 2023 | 7.75 | 7.84 | 7.65 | 7.68 | 7.68 | 142,273 |
| Jul 31, 2023 | 7.77 | 7.83 | 7.70 | 7.78 | 7.78 | 202,560 |
| Jul 28, 2023 | 7.68 | 7.75 | 7.67 | 7.73 | 7.73 | 139,265 |
| Jul 27, 2023 | 7.66 | 7.72 | 7.61 | 7.69 | 7.69 | 153,207 |
| Jul 26, 2023 | 7.64 | 7.69 | 7.61 | 7.65 | 7.65 | 114,406 |
| Jul 25, 2023 | 7.65 | 7.67 | 7.59 | 7.60 | 7.60 | 86,892 |
| Jul 24, 2023 | 7.58 | 7.64 | 7.51 | 7.60 | 7.60 | 170,784 |
| Jul 21, 2023 | 7.65 | 7.69 | 7.57 | 7.58 | 7.58 | 90,050 |
| Jul 20, 2023 | 7.60 | 7.70 | 7.57 | 7.67 | 7.67 | 149,293 |
| Jul 19, 2023 | 7.61 | 7.70 | 7.56 | 7.59 | 7.59 | 172,042 |
| Jul 18, 2023 | 7.61 | 7.64 | 7.50 | 7.61 | 7.61 | 189,731 |
| Jul 17, 2023 | 7.47 | 7.64 | 7.47 | 7.56 | 7.56 | 144,393 |
| Jul 14, 2023 | 7.22 | 7.59 | 7.22 | 7.47 | 7.47 | 518,966 |
| Jul 13, 2023 | 7.29 | 7.32 | 7.24 | 7.24 | 7.24 | 268,632 |
| Jul 12, 2023 | 7.28 | 7.34 | 7.24 | 7.26 | 7.26 | 74,312 |
| Jul 11, 2023 | 7.22 | 7.28 | 7.18 | 7.26 | 7.26 | 197,429 |
| Jul 10, 2023 | 7.16 | 7.28 | 7.16 | 7.23 | 7.23 | 97,781 |
| Jul 7, 2023 | 7.22 | 7.23 | 7.15 | 7.20 | 7.20 | 93,263 |
| Jul 6, 2023 | 7.20 | 7.22 | 7.13 | 7.21 | 7.21 | 660,355 |
| Jul 5, 2023 | 7.20 | 7.29 | 7.16 | 7.22 | 7.22 | 147,602 |
| Jul 4, 2023 | 7.29 | 7.37 | 7.23 | 7.23 | 7.23 | 266,408 |
| Jul 3, 2023 | 7.15 | 7.30 | 7.13 | 7.26 | 7.26 | 336,867 |
| Jun 30, 2023 | 7.19 | 7.23 | 7.13 | 7.13 | 7.13 | 172,869 |
| Jun 29, 2023 | 7.09 | 7.23 | 7.09 | 7.19 | 7.19 | 283,622 |
| Jun 28, 2023 | 7.05 | 7.18 | 7.03 | 7.11 | 7.11 | 391,153 |
| Jun 27, 2023 | 6.84 | 6.94 | 6.84 | 6.91 | 6.91 | 102,113 |
| Jun 26, 2023 | 6.86 | 6.86 | 6.70 | 6.84 | 6.84 | 118,422 |
| Jun 23, 2023 | 6.88 | 6.88 | 6.79 | 6.87 | 6.87 | 144,436 |
| Jun 22, 2023 | 6.94 | 6.94 | 6.85 | 6.90 | 6.90 | 100,668 |
| Jun 21, 2023 | 6.92 | 6.99 | 6.90 | 6.98 | 6.98 | 133,034 |
| Jun 20, 2023 | 6.88 | 6.96 | 6.88 | 6.90 | 6.90 | 100,483 |
| Jun 19, 2023 | 6.88 | 6.98 | 6.88 | 6.89 | 6.89 | 111,809 |
| Jun 16, 2023 | 6.84 | 6.92 | 6.83 | 6.90 | 6.90 | 163,446 |
| Jun 15, 2023 | 6.91 | 6.93 | 6.84 | 6.85 | 6.85 | 118,941 |
| Jun 14, 2023 | 6.82 | 6.95 | 6.80 | 6.90 | 6.90 | 181,873 |
| Jun 13, 2023 | 6.80 | 6.82 | 6.74 | 6.79 | 6.79 | 148,157 |
| Jun 12, 2023 | 6.79 | 6.84 | 6.75 | 6.80 | 6.80 | 175,781 |
| Jun 9, 2023 | 6.78 | 6.79 | 6.69 | 6.78 | 6.78 | 125,930 |
| Jun 8, 2023 | 6.70 | 6.79 | 6.70 | 6.78 | 6.78 | 112,979 |
| Jun 7, 2023 | 6.73 | 6.73 | 6.67 | 6.71 | 6.71 | 72,229 |
| Jun 6, 2023 | 6.59 | 6.75 | 6.56 | 6.73 | 6.73 | 131,194 |
| Jun 5, 2023 | 6.65 | 6.67 | 6.55 | 6.60 | 6.60 | 200,650 |
| Jun 2, 2023 | 6.63 | 6.66 | 6.58 | 6.66 | 6.66 | 193,819 |
| Jun 1, 2023 | 6.51 | 6.61 | 6.48 | 6.56 | 6.56 | 246,587 |
| May 31, 2023 | 6.64 | 6.64 | 6.43 | 6.44 | 6.44 | 346,037 |
| May 30, 2023 | 6.84 | 6.84 | 6.65 | 6.68 | 6.68 | 580,287 |
| May 29, 2023 | 6.74 | 6.79 | 6.69 | 6.69 | 6.69 | 109,282 |
| May 26, 2023 | 6.95 | 6.95 | 6.66 | 6.72 | 6.72 | 231,757 |
| May 25, 2023 | 6.82 | 6.90 | 6.80 | 6.81 | 6.81 | 137,512 |
| May 24, 2023 | 7.00 | 7.00 | 6.81 | 6.81 | 6.81 | 192,132 |
| May 23, 2023 | 7.00 | 7.02 | 6.94 | 6.98 | 6.98 | 108,263 |
| May 22, 2023 | 6.87 | 7.02 | 6.87 | 6.96 | 6.96 | 151,356 |
| May 19, 2023 | 7.00 | 7.00 | 6.91 | 6.91 | 6.91 | 139,785 |
| May 18, 2023 | 6.90 | 7.05 | 6.90 | 6.92 | 6.92 | 224,897 |
| May 17, 2023 | 6.91 | 6.96 | 6.85 | 6.90 | 6.90 | 138,007 |
| May 16, 2023 | 6.94 | 6.98 | 6.89 | 6.90 | 6.90 | 176,699 |
| May 15, 2023 | 0.33 Dividend | |||||
| May 15, 2023 | 6.85 | 6.95 | 6.84 | 6.92 | 6.92 | 313,111 |
| May 12, 2023 | 7.22 | 7.26 | 7.12 | 7.15 | 6.82 | 394,986 |
| May 11, 2023 | 7.16 | 7.20 | 7.05 | 7.12 | 6.79 | 246,460 |
| May 10, 2023 | 7.24 | 7.34 | 7.04 | 7.11 | 6.78 | 420,586 |
| May 9, 2023 | 7.13 | 7.22 | 7.08 | 7.22 | 6.89 | 359,564 |
| May 8, 2023 | 7.08 | 7.20 | 7.01 | 7.20 | 6.87 | 239,350 |
| May 5, 2023 | 6.91 | 7.05 | 6.88 | 7.01 | 6.69 | 172,066 |
| May 4, 2023 | 7.06 | 7.06 | 6.82 | 6.83 | 6.51 | 306,125 |
| May 3, 2023 | 6.81 | 7.10 | 6.81 | 7.07 | 6.74 | 364,922 |
| May 2, 2023 | 6.95 | 7.03 | 6.77 | 6.78 | 6.47 | 213,495 |
| Apr 28, 2023 | 7.21 | 7.21 | 6.93 | 6.96 | 6.64 | 266,014 |
| Apr 27, 2023 | 7.07 | 7.23 | 7.06 | 7.17 | 6.84 | 157,939 |
| Apr 26, 2023 | 7.16 | 7.16 | 6.97 | 7.13 | 6.80 | 156,413 |
| Apr 25, 2023 | 7.20 | 7.24 | 7.08 | 7.16 | 6.83 | 110,066 |
Related Tickers
BPE.MI BPER Banca SpA
4.7230
+1.92%
IF.MI Banca IFIS S.p.A.
20.48
-1.25%
BAMI.MI Banco BPM S.p.A.
6.10
-0.13%
BPSO.MI Banca Popolare di Sondrio S.p.A
7.44
-0.93%
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
13.40
-1.80%
ILTY.MI illimity Bank S.p.A.
4.8120
-1.39%
FBK.MI FinecoBank Banca Fineco S.p.A.
13.99
-1.44%
BMED.MI Banca Mediolanum S.p.A.
9.92
-1.15%
BGN.MI Banca Generali S.p.A.
36.02
-0.50%
0MU6.IL BPER Banca SpA
4.7160
+2.14%