Banco BPM SpA (BAMI)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.418 | 4.89461358314 | 8.54 | 8.932 | 8.276 | 7078447 | 8.51201159 | DE |
| 4 | 1.144 | 14.6403890453 | 7.814 | 8.932 | 7.694 | 8973116 | 8.29620005 | DE |
| 12 | 1.998 | 28.7068965517 | 6.96 | 8.932 | 6.518 | 13223758 | 7.54784463 | DE |
| 26 | 3.13 | 53.7062457104 | 5.828 | 8.932 | 5.61 | 10977741 | 6.89792005 | DE |
| 52 | 3.908 | 77.3861386139 | 5.05 | 8.932 | 4.893 | 11962747 | 6.36320323 | DE |
| 156 | 6.034 | 206.361149111 | 2.924 | 8.932 | 2.126 | 13577187 | 4.43162921 | DE |
| 260 | 6.968 | 350.150753769 | 1.99 | 8.932 | 1.0115 | 16417291 | 3.13902567 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738774500 | 8.546 | -0 | -0.02 | 8.59 | 8.64 | 8.5079999 | 9605642 |
| 1738688100 | 8.548 | 0.12 | 1.38 | 8.476 | 8.548 | 8.366 | 6887847 |
| 1738601700 | 8.432 | -0.07 | -0.80 | 8.286 | 8.492 | 8.276 | 6926937 |
| 1738342500 | 8.5 | -0.02 | -0.23 | 8.55 | 8.596 | 8.48 | 5788190 |
| 1738256100 | 8.52 | 0.03 | 0.35 | 8.5399999 | 8.586 | 8.47 | 6183621 |
| 1738169700 | 8.49 | 0.1 | 1.17 | 8.436 | 8.5 | 8.406 | 8165088 |
| 1738083300 | 8.392 | -0.04 | -0.43 | 8.382 | 8.494 | 8.324 | 9567681 |
| 1737996900 | 8.428 | 0.04 | 0.48 | 8.348 | 8.47 | 8.2739999 | 8899808 |
| 1737737700 | 8.388 | 0.13 | 1.53 | 8.3379999 | 8.48 | 8.296 | 14449089 |
| 1737651300 | 8.262 | 0 | 0.02 | 8.216 | 8.272 | 8.1039999 | 11683920 |
| 1737564900 | 8.26 | -0.11 | -1.27 | 8.39 | 8.41 | 8.158 | 10638390 |
| 1737478500 | 8.366 | 0.07 | 0.82 | 8.25 | 8.374 | 8.234 | 7298806 |
| 1737392100 | 8.298 | -0 | -0.05 | 8.384 | 8.416 | 8.254 | 9062779 |
| 1737132900 | 8.302 | 0.09 | 1.12 | 8.222 | 8.324 | 8.184 | 8346508 |
| 1737046500 | 8.21 | -0.03 | -0.32 | 8.32 | 8.33 | 8.192 | 8895099 |
| 1736960100 | 8.236 | 0.11 | 1.40 | 8.134 | 8.238 | 8.108 | 9773742 |
| 1736873700 | 8.122 | 0.14 | 1.73 | 8.0399999 | 8.15 | 8 | 12285144 |
| 1736787300 | 7.984 | 0.02 | 0.28 | 7.94 | 7.998 | 7.874 | 5882803 |
| 1736528100 | 7.962 | 0.05 | 0.66 | 7.912 | 8.016 | 7.864 | 10548671 |
| 1736441700 | 7.91 | 0.11 | 1.44 | 7.814 | 7.936 | 7.694 | 10237828 |
| 1736355300 | 7.798 | 0 | 0.00 | 7.818 | 7.908 | 7.742 | 9974709 |
| 1736268900 | 7.798 | -0.06 | -0.81 | 7.87 | 7.872 | 7.716 | 5938314 |
| 1736182500 | 7.862 | 0.16 | 2.08 | 7.75 | 7.876 | 7.702 | 6114470 |
| 1735923300 | 7.702 | -0.07 | -0.85 | 7.75 | 7.792 | 7.674 | 3893235 |
| 1735836900 | 7.768 | -0.04 | -0.46 | 7.818 | 7.856 | 7.582 | 5876837 |
| 1735577700 | 7.804 | -0 | -0.05 | 7.848 | 7.852 | 7.744 | 5094578 |
| 1735318500 | 7.808 | 0.12 | 1.51 | 7.7 | 7.828 | 7.66 | 5107708 |
| 1734972900 | 7.692 | 0.03 | 0.39 | 7.7 | 7.734 | 7.626 | 4850960 |
| 1734713700 | 7.662 | -0.04 | -0.57 | 7.64 | 7.698 | 7.568 | 26639763 |
| 1734627300 | 7.706 | -0.21 | -2.63 | 7.82 | 7.87 | 7.7 | 11429879 |
| 1734540900 | 7.914 | -0.04 | -0.45 | 7.91 | 8.002 | 7.86 | 8186955 |
| 1734454500 | 7.95 | -0.01 | -0.08 | 7.93 | 7.96 | 7.83 | 12782601 |
| 1734368100 | 7.956 | 0.11 | 1.40 | 7.812 | 8.066 | 7.812 | 15409969 |
| 1734108900 | 7.846 | -0.02 | -0.20 | 7.89 | 7.896 | 7.816 | 13501211 |
| 1734022500 | 7.862 | 0.1 | 1.29 | 7.782 | 7.888 | 7.766 | 13866252 |
| 1733936100 | 7.762 | -0 | -0.03 | 7.764 | 7.794 | 7.7 | 14060396 |
| 1733849700 | 7.764 | 0.09 | 1.12 | 7.7 | 7.786 | 7.652 | 13182021 |
| 1733763300 | 7.678 | 0.16 | 2.16 | 7.8 | 7.8 | 7.606 | 20887003 |
| 1733504100 | 7.516 | 0.06 | 0.83 | 7.55 | 7.66 | 7.468 | 15852371 |
| 1733417700 | 7.454 | 0.17 | 2.28 | 7.306 | 7.484 | 7.28 | 19790400 |
| 1733331300 | 7.288 | 0.02 | 0.30 | 7.3 | 7.426 | 7.28 | 14179594 |
| 1733244900 | 7.266 | 0.11 | 1.51 | 7.18 | 7.292 | 7.174 | 15301212 |
| 1733158500 | 7.158 | -0.03 | -0.47 | 7.192 | 7.23 | 7.1 | 11212620 |
| 1732899300 | 7.192 | 0.03 | 0.42 | 7.158 | 7.208 | 7.12 | 17852695 |
| 1732812900 | 7.162 | 0.15 | 2.08 | 7.076 | 7.168 | 6.968 | 15929547 |
| 1732726500 | 7.016 | 0.07 | 0.98 | 6.912 | 7.016 | 6.838 | 23968033 |
| 1732640100 | 6.948 | -0.06 | -0.88 | 7.05 | 7.128 | 6.906 | 34248924 |
| 1732553700 | 7.01 | 0.36 | 5.48 | 7.15 | 7.206 | 6.678 | 60982093 |
| 1732294500 | 6.646 | -0.06 | -0.89 | 6.782 | 6.804 | 6.518 | 13551546 |
| 1732208100 | 6.706 | -0.03 | -0.50 | 6.75 | 6.772 | 6.64 | 7882508 |
| 1732121700 | 6.74 | 0.04 | 0.54 | 6.766 | 6.81 | 6.7 | 10132471 |
| 1732035300 | 6.704 | -0.16 | -2.36 | 6.836 | 6.882 | 6.5759999 | 18076934 |
| 1731948900 | 6.866 | -0.2 | -2.80 | 6.718 | 6.87 | 6.704 | 17416230 |
| 1731689700 | 7.064 | 0.1 | 1.38 | 7 | 7.074 | 6.924 | 18485089 |
| 1731603300 | 6.968 | 0.21 | 3.05 | 6.96 | 7.104 | 6.894 | 31934593 |
| 1731516900 | 6.762 | -0.01 | -0.18 | 6.846 | 6.974 | 6.73 | 16904852 |
| 1731430500 | 6.774 | -0.04 | -0.65 | 6.82 | 6.904 | 6.76 | 13336173 |
| 1731344100 | 6.818 | 0.1 | 1.55 | 6.82 | 6.85 | 6.732 | 9736495 |
| 1731084900 | 6.714 | -0.18 | -2.64 | 6.842 | 6.88 | 6.69 | 14111858 |
| 1730998500 | 6.896 | 0.59 | 9.36 | 6.714 | 6.998 | 6.664 | 49827470 |
| 1730912100 | 6.306 | -0.2 | -3.10 | 6.584 | 6.646 | 6.236 | 19118653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
