Banca Popolare di Sondrio SpA (BPSO)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.765 | 8.51893095768 | 8.98 | 10.04 | 8.695 | 1594532 | 9.04918374 | DE |
| 4 | 1.475 | 17.8355501814 | 8.27 | 10.04 | 8.115 | 1746715 | 8.76160621 | DE |
| 12 | 2.255 | 30.1068090788 | 7.49 | 10.04 | 7.005 | 1868376 | 8.17322693 | DE |
| 26 | 3.43 | 54.3151227237 | 6.315 | 10.04 | 6.09 | 1529310 | 7.58422099 | DE |
| 52 | 2.98 | 44.0502586844 | 6.765 | 10.04 | 5.895 | 1833137 | 7.30298043 | DE |
| 156 | 5.945 | 156.447368421 | 3.8 | 10.04 | 2.668 | 1317293 | 5.76908071 | DE |
| 260 | 7.651 | 365.377268386 | 2.094 | 10.04 | 1.171 | 1364541 | 4.51942055 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738860900 | 9.27 | 0.37 | 4.10 | 8.975 | 9.28 | 8.92 | 2938204 |
| 1738774500 | 8.905 | -0.06 | -0.67 | 8.96 | 9.0399999 | 8.88 | 1402653 |
| 1738688100 | 8.965 | 0.07 | 0.84 | 8.925 | 8.965 | 8.83 | 1023912 |
| 1738601700 | 8.89 | -0.06 | -0.61 | 8.73 | 8.93 | 8.695 | 1612123 |
| 1738342500 | 8.945 | -0.02 | -0.22 | 8.98 | 9.02 | 8.92 | 995769 |
| 1738256100 | 8.965 | -0.06 | -0.66 | 9.1 | 9.11 | 8.935 | 1823648 |
| 1738169700 | 9.025 | 0.12 | 1.29 | 8.96 | 9.07 | 8.9 | 1525564 |
| 1738083300 | 8.91 | 0.03 | 0.28 | 8.885 | 8.98 | 8.78 | 1588141 |
| 1737996900 | 8.885 | -0.01 | -0.11 | 8.8 | 8.9149999 | 8.755 | 1329055 |
| 1737737700 | 8.895 | 0.15 | 1.66 | 8.83 | 8.93 | 8.785 | 1992586 |
| 1737651300 | 8.75 | 0.11 | 1.21 | 8.63 | 8.765 | 8.63 | 1514461 |
| 1737564900 | 8.645 | -0.06 | -0.63 | 8.7 | 8.765 | 8.63 | 1654664 |
| 1737478500 | 8.7 | -0.02 | -0.23 | 8.69 | 8.72 | 8.605 | 1356186 |
| 1737392100 | 8.72 | 0.04 | 0.52 | 8.69 | 8.75 | 8.65 | 1618466 |
| 1737132900 | 8.675 | 0.03 | 0.35 | 8.6199999 | 8.72 | 8.6 | 1534931 |
| 1737046500 | 8.645 | 0.07 | 0.88 | 8.6199999 | 8.705 | 8.575 | 1858579 |
| 1736960100 | 8.57 | 0.06 | 0.71 | 8.53 | 8.63 | 8.475 | 1749365 |
| 1736873700 | 8.51 | 0.24 | 2.90 | 8.35 | 8.5399999 | 8.31 | 3648644 |
| 1736787300 | 8.27 | -0.04 | -0.48 | 8.24 | 8.33 | 8.115 | 1633225 |
| 1736528100 | 8.31 | 0.06 | 0.73 | 8.27 | 8.33 | 8.205 | 2134132 |
| 1736441700 | 8.25 | 0.07 | 0.86 | 8.135 | 8.26 | 8.07 | 1397340 |
| 1736355300 | 8.18 | 0.08 | 1.05 | 8.1199999 | 8.285 | 8.1 | 1677177 |
| 1736268900 | 8.095 | -0.01 | -0.12 | 8.065 | 8.135 | 7.945 | 1098653 |
| 1736182500 | 8.105 | 0.1 | 1.19 | 8.075 | 8.105 | 7.985 | 1069750 |
| 1735923300 | 8.01 | -0.04 | -0.44 | 8.03 | 8.06 | 7.98 | 994736 |
| 1735836900 | 8.045 | -0.08 | -0.98 | 8.18 | 8.225 | 7.855 | 1243642 |
| 1735577700 | 8.125 | 0.04 | 0.43 | 8.115 | 8.16 | 8.05 | 742455 |
| 1735318500 | 8.09 | 0.06 | 0.81 | 8.025 | 8.14 | 8 | 992586 |
| 1734972900 | 8.025 | -0.08 | -0.93 | 8.11 | 8.115 | 8 | 1528439 |
| 1734713700 | 8.1 | -0.13 | -1.58 | 8.16 | 8.17 | 7.955 | 3339771 |
| 1734627300 | 8.23 | -0.08 | -0.96 | 8.205 | 8.2899999 | 8.14 | 3274577 |
| 1734540900 | 8.31 | 0.04 | 0.54 | 8.22 | 8.33 | 8.205 | 1613588 |
| 1734454500 | 8.265 | -0.02 | -0.24 | 8.25 | 8.345 | 8.19 | 2973208 |
| 1734368100 | 8.285 | 0.05 | 0.67 | 8.2 | 8.335 | 8.19 | 3026683 |
| 1734108900 | 8.23 | 0.04 | 0.49 | 8.22 | 8.27 | 8.2 | 1600763 |
| 1734022500 | 8.19 | 0.11 | 1.36 | 8.07 | 8.195 | 8.07 | 2360504 |
| 1733936100 | 8.08 | 0.06 | 0.81 | 8.0399999 | 8.085 | 8 | 1565371 |
| 1733849700 | 8.015 | 0.03 | 0.31 | 8.005 | 8.08 | 7.91 | 1769306 |
| 1733763300 | 7.99 | -0.02 | -0.25 | 8.03 | 8.08 | 7.955 | 2233350 |
| 1733504100 | 8.01 | -0.04 | -0.50 | 8.05 | 8.065 | 7.96 | 1898007 |
| 1733417700 | 8.05 | 0.18 | 2.29 | 7.95 | 8.05 | 7.895 | 4065739 |
| 1733331300 | 7.87 | 0.18 | 2.27 | 7.71 | 7.92 | 7.71 | 3726688 |
| 1733244900 | 7.695 | 0.55 | 7.62 | 7.19 | 7.7 | 7.19 | 4444383 |
| 1733158500 | 7.15 | -0.04 | -0.56 | 7.12 | 7.215 | 7.12 | 936642 |
| 1732899300 | 7.19 | -0.05 | -0.69 | 7.23 | 7.245 | 7.145 | 845598 |
| 1732812900 | 7.24 | 0.11 | 1.54 | 7.17 | 7.24 | 7.12 | 960614 |
| 1732726500 | 7.13 | -0.05 | -0.63 | 7.115 | 7.14 | 7.04 | 949527 |
| 1732640100 | 7.175 | 0.02 | 0.28 | 7.12 | 7.22 | 7.055 | 1197842 |
| 1732553700 | 7.155 | -0.05 | -0.69 | 7.39 | 7.435 | 7.12 | 1630738 |
| 1732294500 | 7.205 | -0.07 | -0.89 | 7.29 | 7.315 | 7.005 | 1534278 |
| 1732208100 | 7.27 | -0.09 | -1.22 | 7.345 | 7.375 | 7.205 | 1010502 |
| 1732121700 | 7.36 | -0.03 | -0.34 | 7.42 | 7.46 | 7.315 | 1032615 |
| 1732035300 | 7.385 | -0.27 | -3.46 | 7.655 | 7.68 | 7.24 | 3126496 |
| 1731948900 | 7.65 | 0.16 | 2.07 | 7.5 | 7.65 | 7.49 | 2781011 |
| 1731689700 | 7.495 | 0.05 | 0.74 | 7.49 | 7.59 | 7.43 | 3183769 |
| 1731603300 | 7.44 | 0.3 | 4.20 | 7.14 | 7.45 | 7.14 | 4304135 |
| 1731516900 | 7.14 | 0 | 0.00 | 7.12 | 7.255 | 7.105 | 1530743 |
| 1731430500 | 7.14 | -0.05 | -0.70 | 7.22 | 7.31 | 7.13 | 1328618 |
| 1731344100 | 7.19 | 0.17 | 2.42 | 7.04 | 7.225 | 7.04 | 1317785 |
| 1731084900 | 7.02 | -0.12 | -1.68 | 7.15 | 7.17 | 6.95 | 1482428 |
| 1730998500 | 7.14 | 0 | 0.07 | 7.1 | 7.38 | 7.05 | 2287692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
