UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.01 +0.63 (+0.80%) GOLD FUTURES
2,321.00 -3.20 (-0.14%) DOW
39,020.81 +136.55 (+0.35%) Bitcoin GBP
50,172.27 -373.91 (-0.74%)
Banca Popolare di Sondrio S.C.p.A. (BPSO.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 8.25 | 8.26 | 7.92 | 8.00 | 8.00 | 3,774,549 |
| 07 May 2024 | 7.99 | 8.13 | 7.93 | 8.13 | 8.13 | 3,569,794 |
| 06 May 2024 | 7.85 | 7.99 | 7.84 | 7.99 | 7.99 | 1,768,797 |
| 03 May 2024 | 7.99 | 7.99 | 7.68 | 7.82 | 7.82 | 2,710,055 |
| 02 May 2024 | 7.94 | 8.01 | 7.87 | 7.93 | 7.93 | 2,716,023 |
| 30 Apr 2024 | 7.87 | 7.95 | 7.79 | 7.86 | 7.86 | 2,987,965 |
| 29 Apr 2024 | 7.71 | 7.86 | 7.67 | 7.84 | 7.84 | 3,329,594 |
| 26 Apr 2024 | 7.49 | 7.71 | 7.48 | 7.66 | 7.66 | 2,237,107 |
| 25 Apr 2024 | 7.56 | 7.64 | 7.43 | 7.43 | 7.43 | 1,540,814 |
| 24 Apr 2024 | 7.51 | 7.58 | 7.44 | 7.51 | 7.51 | 1,610,156 |
| 23 Apr 2024 | 7.33 | 7.51 | 7.32 | 7.51 | 7.51 | 2,457,173 |
| 22 Apr 2024 | 7.20 | 7.36 | 7.18 | 7.33 | 7.33 | 1,988,323 |
| 19 Apr 2024 | 7.15 | 7.18 | 7.01 | 7.17 | 7.17 | 1,847,994 |
| 18 Apr 2024 | 7.10 | 7.16 | 6.98 | 7.15 | 7.15 | 1,925,636 |
| 17 Apr 2024 | 6.65 | 7.05 | 6.65 | 7.03 | 7.03 | 3,073,099 |
| 16 Apr 2024 | 6.73 | 6.73 | 6.61 | 6.65 | 6.65 | 1,366,460 |
| 15 Apr 2024 | 6.78 | 6.89 | 6.76 | 6.81 | 6.81 | 1,317,942 |
| 12 Apr 2024 | 6.75 | 6.89 | 6.70 | 6.74 | 6.74 | 1,545,476 |
| 11 Apr 2024 | 6.89 | 6.92 | 6.68 | 6.72 | 6.72 | 1,544,269 |
| 10 Apr 2024 | 6.71 | 6.95 | 6.70 | 6.93 | 6.93 | 1,381,308 |
| 09 Apr 2024 | 6.93 | 6.97 | 6.70 | 6.70 | 6.70 | 1,690,136 |
| 08 Apr 2024 | 6.82 | 6.97 | 6.78 | 6.97 | 6.97 | 1,106,885 |
| 05 Apr 2024 | 6.90 | 6.93 | 6.73 | 6.82 | 6.82 | 2,246,489 |
| 04 Apr 2024 | 7.14 | 7.16 | 6.97 | 6.97 | 6.97 | 1,540,953 |
| 03 Apr 2024 | 7.02 | 7.15 | 7.02 | 7.15 | 7.15 | 1,677,465 |
| 02 Apr 2024 | 6.88 | 7.07 | 6.88 | 7.01 | 7.01 | 1,766,673 |
| 28 Mar 2024 | 7.01 | 7.01 | 6.93 | 6.94 | 6.94 | 1,133,090 |
| 27 Mar 2024 | 7.10 | 7.16 | 6.97 | 6.97 | 6.97 | 1,502,221 |
| 26 Mar 2024 | 6.91 | 7.16 | 6.90 | 7.11 | 7.11 | 2,968,582 |
| 25 Mar 2024 | 6.80 | 6.94 | 6.77 | 6.93 | 6.93 | 2,006,094 |
| 22 Mar 2024 | 6.80 | 6.86 | 6.76 | 6.83 | 6.83 | 1,854,786 |
| 21 Mar 2024 | 6.84 | 6.86 | 6.67 | 6.82 | 6.82 | 2,239,098 |
| 20 Mar 2024 | 6.93 | 7.14 | 6.70 | 6.80 | 6.80 | 3,544,487 |
| 19 Mar 2024 | 6.78 | 6.91 | 6.78 | 6.89 | 6.89 | 1,827,424 |
| 18 Mar 2024 | 6.87 | 6.87 | 6.71 | 6.83 | 6.83 | 3,491,262 |
| 15 Mar 2024 | 6.57 | 6.70 | 6.49 | 6.70 | 6.70 | 18,107,185 |
| 14 Mar 2024 | 6.72 | 6.75 | 6.50 | 6.54 | 6.54 | 3,798,600 |
| 13 Mar 2024 | 6.93 | 6.97 | 6.74 | 6.74 | 6.74 | 2,625,394 |
| 12 Mar 2024 | 6.82 | 6.95 | 6.77 | 6.93 | 6.93 | 2,304,059 |
| 11 Mar 2024 | 6.86 | 6.86 | 6.72 | 6.78 | 6.78 | 2,274,625 |
| 08 Mar 2024 | 6.99 | 7.00 | 6.82 | 6.90 | 6.90 | 1,802,081 |
| 07 Mar 2024 | 7.14 | 7.20 | 6.96 | 6.99 | 6.99 | 2,279,643 |
| 06 Mar 2024 | 7.18 | 7.25 | 7.07 | 7.16 | 7.16 | 1,934,158 |
| 05 Mar 2024 | 7.16 | 7.36 | 7.14 | 7.16 | 7.16 | 2,208,994 |
| 04 Mar 2024 | 7.10 | 7.37 | 7.09 | 7.16 | 7.16 | 8,080,717 |
| 01 Mar 2024 | 6.89 | 7.11 | 6.89 | 7.08 | 7.08 | 2,145,847 |
| 29 Feb 2024 | 7.07 | 7.07 | 6.89 | 6.91 | 6.91 | 2,370,626 |
| 28 Feb 2024 | 7.13 | 7.26 | 7.10 | 7.10 | 7.10 | 1,187,157 |
| 27 Feb 2024 | 7.26 | 7.26 | 7.11 | 7.17 | 7.17 | 1,537,352 |
| 26 Feb 2024 | 7.19 | 7.36 | 7.15 | 7.26 | 7.26 | 1,972,596 |
| 23 Feb 2024 | 6.97 | 7.18 | 6.93 | 7.18 | 7.18 | 2,077,100 |
| 22 Feb 2024 | 6.91 | 6.98 | 6.88 | 6.93 | 6.93 | 1,167,142 |
| 21 Feb 2024 | 6.76 | 6.92 | 6.76 | 6.88 | 6.88 | 811,395 |
| 20 Feb 2024 | 6.80 | 6.81 | 6.71 | 6.78 | 6.78 | 681,977 |
| 19 Feb 2024 | 6.83 | 6.92 | 6.80 | 6.83 | 6.83 | 519,424 |
| 16 Feb 2024 | 6.88 | 6.93 | 6.83 | 6.83 | 6.83 | 1,249,383 |
| 15 Feb 2024 | 6.89 | 6.93 | 6.75 | 6.87 | 6.87 | 1,038,058 |
| 14 Feb 2024 | 6.80 | 6.89 | 6.70 | 6.87 | 6.87 | 1,025,725 |
| 13 Feb 2024 | 6.72 | 6.89 | 6.68 | 6.82 | 6.82 | 1,359,660 |
| 12 Feb 2024 | 6.61 | 6.72 | 6.55 | 6.72 | 6.72 | 1,125,799 |
| 09 Feb 2024 | 6.57 | 6.63 | 6.44 | 6.57 | 6.57 | 1,092,236 |
| 08 Feb 2024 | 6.75 | 6.77 | 6.55 | 6.57 | 6.57 | 1,485,403 |
| 07 Feb 2024 | 6.76 | 6.82 | 6.43 | 6.71 | 6.71 | 2,608,640 |
| 06 Feb 2024 | 6.75 | 6.78 | 6.56 | 6.56 | 6.56 | 1,737,765 |
| 05 Feb 2024 | 6.64 | 6.76 | 6.58 | 6.74 | 6.74 | 2,130,218 |
| 02 Feb 2024 | 6.70 | 6.73 | 6.53 | 6.65 | 6.65 | 2,639,552 |
| 01 Feb 2024 | 6.96 | 7.09 | 6.64 | 6.66 | 6.66 | 3,962,895 |
| 31 Jan 2024 | 6.94 | 7.09 | 6.91 | 7.05 | 7.05 | 2,970,501 |
| 30 Jan 2024 | 6.69 | 7.10 | 6.68 | 6.95 | 6.95 | 3,274,150 |
| 29 Jan 2024 | 6.60 | 6.72 | 6.59 | 6.70 | 6.70 | 1,638,726 |
| 26 Jan 2024 | 6.55 | 6.63 | 6.48 | 6.63 | 6.63 | 1,748,809 |
| 25 Jan 2024 | 6.52 | 6.57 | 6.43 | 6.56 | 6.56 | 1,500,549 |
| 24 Jan 2024 | 6.50 | 6.59 | 6.45 | 6.55 | 6.55 | 2,001,492 |
| 23 Jan 2024 | 6.41 | 6.51 | 6.37 | 6.50 | 6.50 | 1,938,576 |
| 22 Jan 2024 | 6.39 | 6.43 | 6.26 | 6.38 | 6.38 | 1,865,350 |
| 19 Jan 2024 | 6.18 | 6.39 | 6.10 | 6.38 | 6.38 | 3,556,718 |
| 18 Jan 2024 | 6.16 | 6.31 | 6.07 | 6.13 | 6.13 | 3,661,202 |
| 17 Jan 2024 | 5.86 | 5.99 | 5.86 | 5.99 | 5.99 | 706,595 |
| 16 Jan 2024 | 5.87 | 5.91 | 5.82 | 5.91 | 5.91 | 576,247 |
| 15 Jan 2024 | 5.83 | 5.92 | 5.83 | 5.89 | 5.89 | 832,921 |
| 12 Jan 2024 | 5.85 | 5.91 | 5.84 | 5.86 | 5.86 | 530,252 |
| 11 Jan 2024 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | 713,468 |
| 10 Jan 2024 | 5.91 | 5.95 | 5.88 | 5.93 | 5.93 | 641,112 |
| 09 Jan 2024 | 6.04 | 6.04 | 5.89 | 5.95 | 5.95 | 651,253 |
| 08 Jan 2024 | 6.05 | 6.11 | 5.99 | 6.01 | 6.01 | 822,267 |
| 05 Jan 2024 | 6.01 | 6.09 | 5.95 | 6.07 | 6.07 | 776,388 |
| 04 Jan 2024 | 5.93 | 6.05 | 5.91 | 6.05 | 6.05 | 936,711 |
| 03 Jan 2024 | 6.00 | 6.02 | 5.89 | 5.96 | 5.96 | 980,950 |
| 02 Jan 2024 | 5.87 | 5.99 | 5.86 | 5.99 | 5.99 | 695,750 |
| 29 Dec 2023 | 5.84 | 5.91 | 5.81 | 5.86 | 5.86 | 713,146 |
| 28 Dec 2023 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | 828,151 |
| 27 Dec 2023 | 5.61 | 5.74 | 5.61 | 5.74 | 5.74 | 781,188 |
| 22 Dec 2023 | 5.64 | 5.68 | 5.61 | 5.64 | 5.64 | 362,005 |
| 21 Dec 2023 | 5.67 | 5.72 | 5.60 | 5.66 | 5.66 | 564,485 |
| 20 Dec 2023 | 5.73 | 5.74 | 5.65 | 5.72 | 5.72 | 1,203,232 |
| 19 Dec 2023 | 5.39 | 5.74 | 5.37 | 5.71 | 5.71 | 1,652,684 |
| 18 Dec 2023 | 5.50 | 5.50 | 5.38 | 5.41 | 5.41 | 614,896 |
| 15 Dec 2023 | 5.43 | 5.46 | 5.36 | 5.43 | 5.43 | 1,502,010 |
| 14 Dec 2023 | 5.61 | 5.61 | 5.32 | 5.45 | 5.45 | 1,365,673 |
| 13 Dec 2023 | 5.63 | 5.66 | 5.57 | 5.57 | 5.57 | 512,252 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.