Banca Popolare di Sondrio SpA (BPSO)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.275 | 3.95683453237 | 6.95 | 7.27 | 6.905 | 1391394 | 7.14679074 | DE |
| 4 | 0.32 | 4.63432295438 | 6.905 | 7.27 | 6.605 | 1316328 | 6.96419575 | DE |
| 12 | -0.645 | -8.1956797967 | 7.87 | 8.285 | 6.415 | 2006417 | 7.33347169 | DE |
| 26 | 0.815 | 12.7145085803 | 6.41 | 8.285 | 6.37 | 2146234 | 7.09269198 | DE |
| 52 | 3.095 | 74.9394673123 | 4.13 | 8.285 | 3.904 | 1901797 | 6.22030496 | DE |
| 156 | 3.633 | 101.14142539 | 3.592 | 8.285 | 2.668 | 1233207 | 5.0423207 | DE |
| 260 | 5.295 | 274.352331606 | 1.93 | 8.285 | 1.171 | 1284704 | 3.95167423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721663700 | 7.195 | 0.12 | 1.62 | 7.12 | 7.22 | 7.12 | 2017090 |
| 1721404500 | 7.08 | -0.08 | -1.05 | 7.075 | 7.15 | 7.05 | 969060 |
| 1721318100 | 7.155 | 0.02 | 0.21 | 7.2 | 7.2 | 7.075 | 1202689 |
| 1721231700 | 7.14 | 0.01 | 0.21 | 7.15 | 7.205 | 7.105 | 1195219 |
| 1721145300 | 7.125 | 0.15 | 2.08 | 6.95 | 7.145 | 6.905 | 1572913 |
| 1721058900 | 6.98 | -0.05 | -0.71 | 6.995 | 7.035 | 6.865 | 1449431 |
| 1720799700 | 7.03 | -0.02 | -0.21 | 7.09 | 7.09 | 7.01 | 886824 |
| 1720713300 | 7.045 | 0 | 0.00 | 7.095 | 7.095 | 6.97 | 1125562 |
| 1720626900 | 7.045 | 0.08 | 1.15 | 7.01 | 7.055 | 6.91 | 1491611 |
| 1720540500 | 6.965 | -0.06 | -0.85 | 7 | 7.08 | 6.945 | 1103688 |
| 1720454100 | 7.025 | 0.17 | 2.48 | 6.87 | 7.095 | 6.845 | 2252069 |
| 1720194900 | 6.855 | -0.08 | -1.08 | 6.99 | 6.99 | 6.8 | 1411193 |
| 1720108500 | 6.93 | 0.06 | 0.95 | 6.91 | 6.99 | 6.895 | 1006108 |
| 1720022100 | 6.865 | 0.13 | 1.85 | 6.83 | 6.955 | 6.77 | 1972561 |
| 1719935700 | 6.74 | -0.11 | -1.53 | 6.815 | 6.835 | 6.725 | 1079852 |
| 1719849300 | 6.845 | 0.19 | 2.78 | 6.83 | 6.91 | 6.79 | 1684264 |
| 1719590100 | 6.66 | -0.09 | -1.26 | 6.74 | 6.76 | 6.605 | 1103255 |
| 1719503700 | 6.745 | -0.03 | -0.37 | 6.795 | 6.795 | 6.68 | 794850 |
| 1719417300 | 6.77 | -0.03 | -0.37 | 6.81 | 6.87 | 6.74 | 968658 |
| 1719330900 | 6.795 | -0.1 | -1.45 | 6.905 | 6.94 | 6.78 | 1039656 |
| 1719244500 | 6.895 | 0.22 | 3.22 | 6.69 | 6.915 | 6.69 | 2003087 |
| 1718985300 | 6.68 | -0.15 | -2.12 | 6.81 | 6.815 | 6.605 | 2830748 |
| 1718898900 | 6.825 | 0.09 | 1.34 | 6.76 | 6.865 | 6.725 | 1227669 |
| 1718812500 | 6.735 | 0.02 | 0.22 | 6.8 | 6.825 | 6.695 | 1193684 |
| 1718726100 | 6.72 | 0.04 | 0.52 | 6.77 | 6.83 | 6.7 | 1372844 |
| 1718639700 | 6.6849999 | 0.17 | 2.61 | 6.585 | 6.72 | 6.57 | 2093732 |
| 1718380500 | 6.515 | -0.14 | -2.10 | 6.63 | 6.64 | 6.415 | 3385581 |
| 1718294100 | 6.655 | -0.24 | -3.41 | 6.855 | 6.905 | 6.62 | 2088107 |
| 1718207700 | 6.89 | 0.02 | 0.29 | 6.88 | 6.96 | 6.845 | 1361142 |
| 1718121300 | 6.87 | -0.13 | -1.79 | 6.99 | 7.01 | 6.82 | 2090947 |
| 1718034900 | 6.995 | -0.09 | -1.20 | 7.06 | 7.07 | 6.925 | 1226335 |
| 1717775700 | 7.08 | -0.02 | -0.28 | 7.15 | 7.175 | 7 | 1526266 |
| 1717689300 | 7.1 | 0.11 | 1.57 | 7.03 | 7.105 | 6.915 | 1957011 |
| 1717602900 | 6.99 | -0.15 | -2.03 | 7.11 | 7.13 | 6.96 | 1947995 |
| 1717516500 | 7.135 | -0.03 | -0.42 | 7.14 | 7.145 | 6.98 | 3242315 |
| 1717430100 | 7.165 | -0.05 | -0.69 | 7.25 | 7.285 | 7.15 | 1408094 |
| 1717170900 | 7.215 | 0.04 | 0.63 | 7.21 | 7.25 | 7.15 | 1500943 |
| 1717084500 | 7.17 | 0.04 | 0.56 | 7.07 | 7.265 | 7.07 | 1486266 |
| 1716998100 | 7.13 | 0 | 0.07 | 7.13 | 7.225 | 7.08 | 1375088 |
| 1716911700 | 7.125 | -0.02 | -0.28 | 7.16 | 7.255 | 7.1 | 1399692 |
| 1716825300 | 7.145 | -0.03 | -0.35 | 7.155 | 7.17 | 7.085 | 730477 |
| 1716566100 | 7.17 | -0.02 | -0.28 | 7.1 | 7.17 | 7.005 | 1831976 |
| 1716479700 | 7.19 | 0.04 | 0.49 | 7.155 | 7.3 | 7.06 | 2045994 |
| 1716393300 | 7.155 | -0.17 | -2.25 | 7.315 | 7.35 | 7.15 | 1587347 |
| 1716306900 | 7.32 | 0.04 | 0.48 | 7.275 | 7.325 | 7.165 | 2882585 |
| 1716220500 | 7.285 | -0.99 | -11.96 | 7.79 | 7.86 | 7.275 | 7735290 |
| 1715961300 | 8.275 | 0.08 | 0.91 | 8.24 | 8.285 | 8.11 | 4803168 |
| 1715874900 | 8.2 | 0.04 | 0.43 | 8.21 | 8.27 | 8.13 | 3063923 |
| 1715788500 | 8.1649999 | 0.15 | 1.94 | 8.09 | 8.24 | 8.035 | 3565433 |
| 1715702100 | 8.01 | 0.03 | 0.38 | 7.93 | 8.055 | 7.915 | 2544705 |
| 1715615700 | 7.98 | 0.05 | 0.63 | 7.95 | 7.985 | 7.83 | 1840054 |
| 1715356500 | 7.93 | 0.05 | 0.63 | 7.95 | 7.95 | 7.82 | 2323724 |
| 1715270100 | 7.88 | -0.12 | -1.50 | 8 | 8.005 | 7.74 | 2852662 |
| 1715183700 | 8 | -0.11 | -1.30 | 8.25 | 8.255 | 7.92 | 3774549 |
| 1715097300 | 8.105 | 0.12 | 1.50 | 7.99 | 8.115 | 7.93 | 3569794 |
| 1715010900 | 7.985 | 0.16 | 1.98 | 7.85 | 7.985 | 7.84 | 1768797 |
| 1714751700 | 7.83 | -0.09 | -1.14 | 7.995 | 7.995 | 7.685 | 2710055 |
| 1714665300 | 7.92 | 0.04 | 0.57 | 7.94 | 8.005 | 7.87 | 2716023 |
| 1714492500 | 7.875 | 0.04 | 0.57 | 7.87 | 7.945 | 7.79 | 2987965 |
| 1714406100 | 7.83 | 0.18 | 2.29 | 7.71 | 7.855 | 7.67 | 3329594 |
| 1714146900 | 7.655 | 0.21 | 2.75 | 7.485 | 7.71 | 7.48 | 2237107 |
| 1714060500 | 7.45 | -0.04 | -0.47 | 7.56 | 7.645 | 7.425 | 1540814 |
| 1713974100 | 7.485 | -0.01 | -0.07 | 7.515 | 7.58 | 7.44 | 1610156 |
| 1713887700 | 7.49 | 0.19 | 2.53 | 7.33 | 7.49 | 7.32 | 2457173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
