Banca Popolare Sondrio

BPSI
🏛️ uk →
13.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.85 5.85 5.83 5.83 0.0M
2023-12-28 5.78 5.80 5.76 5.77 0.0M
2023-12-27 5.64 5.69 5.63 5.63 0.0M
2023-12-22 5.66 5.66 5.66 5.66 0.0M
2023-12-21 5.64 5.72 5.64 5.72 0.0M
2023-12-20 5.70 5.72 5.70 5.72 0.0M
2023-12-19 5.39 5.72 5.38 5.62 0.0M
2023-12-18 5.43 5.43 5.42 5.42 0.0M
2023-12-15 5.43 5.45 5.37 5.41 0.0M
2023-12-14 5.48 5.50 5.33 5.33 0.0M
2023-12-13 5.62 5.65 5.58 5.65 0.0M
2023-12-12 5.73 5.75 5.63 5.63 0.0M
2023-12-11 5.69 5.73 5.64 5.69 0.0M
2023-12-08 5.57 5.72 5.55 5.72 0.0M
2023-12-07 5.67 5.67 5.54 5.60 0.0M
2023-12-06 5.68 5.68 5.63 5.67 0.0M
2023-12-05 5.71 5.72 5.62 5.72 0.0M
2023-12-04 5.83 5.83 5.66 5.73 0.1M
2023-12-01 5.72 5.84 5.72 5.84 0.0M
2023-11-30 5.76 5.77 5.69 5.77 0.0M
2023-11-29 5.74 5.75 5.74 5.75 0.0M
2023-11-27 5.80 5.80 5.76 5.76 0.0M
2023-11-24 5.88 5.89 5.80 5.80 0.0M
2023-11-23 5.79 5.80 5.75 5.78 0.0M
2023-11-22 5.89 5.89 5.77 5.77 0.0M
2023-11-21 5.86 5.89 5.85 5.89 0.0M
2023-11-20 5.98 6.00 5.97 6.00 0.0M
2023-11-17 5.94 5.94 5.90 5.90 0.0M
2023-11-16 5.96 6.00 5.95 5.95 0.0M
2023-11-15 5.93 6.02 5.89 5.98 0.0M
2023-11-14 5.97 6.02 5.94 5.94 0.0M
2023-11-13 5.76 5.83 5.76 5.78 0.0M
2023-11-10 5.63 5.63 5.60 5.60 0.0M
2023-11-09 5.39 5.54 5.37 5.49 0.0M
2023-11-08 5.33 5.38 5.26 5.32 0.0M
2023-11-07 5.32 5.33 5.30 5.33 0.0M
2023-11-06 5.34 5.34 5.31 5.31 0.0M
2023-11-03 5.31 5.31 5.26 5.30 0.0M
2023-11-02 5.21 5.32 5.21 5.32 0.0M
2023-11-01 5.18 5.20 5.17 5.17 0.0M
2023-10-31 5.11 5.14 5.10 5.10 0.0M
2023-10-30 5.03 5.03 5.03 5.03 0.0M
2023-10-27 4.97 4.99 4.97 4.99 0.0M
2023-10-26 4.93 4.93 4.93 4.93 0.0M
2023-10-25 5.00 5.06 5.00 5.06 0.0M
2023-10-24 5.10 5.13 5.08 5.13 0.0M
2023-10-23 5.13 5.18 5.13 5.18 0.0M
2023-10-20 5.11 5.11 5.05 5.09 0.1M
2023-10-19 5.12 5.23 5.12 5.23 0.1M
2023-10-18 5.27 5.27 5.16 5.23 0.0M
2023-10-17 5.29 5.29 5.24 5.24 0.0M
2023-10-16 5.22 5.22 5.18 5.18 0.0M
2023-10-13 5.21 5.22 5.13 5.21 0.1M
2023-10-12 5.15 5.17 5.15 5.17 0.0M
2023-10-11 5.10 5.16 5.09 5.09 0.0M
2023-10-10 5.08 5.08 5.06 5.06 0.0M
2023-10-09 4.99 4.99 4.95 4.95 0.0M
2023-10-05 4.90 5.00 4.86 5.00 0.0M
2023-10-04 4.80 4.80 4.80 4.80 0.0M
2023-10-03 4.92 4.92 4.82 4.82 0.1M
2023-10-02 4.89 4.96 4.89 4.90 0.1M
2023-09-29 4.96 4.97 4.89 4.95 0.1M
2023-09-28 4.99 5.01 4.91 5.00 0.0M
2023-09-27 4.98 4.98 4.79 4.91 0.0M
2023-09-26 4.93 4.93 4.93 4.93 0.0M
2023-09-25 5.13 5.13 5.02 5.07 0.0M
2023-09-22 5.19 5.19 5.19 5.19 0.0M
2023-09-21 4.95 5.09 4.95 5.09 0.0M
2023-09-20 4.92 5.01 4.89 4.93 0.0M
2023-09-15 4.65 4.65 4.63 4.64 0.0M
2023-09-14 4.56 4.65 4.53 4.62 0.0M
2023-09-13 4.60 4.62 4.60 4.60 0.0M
2023-09-12 4.50 4.59 4.50 4.58 0.0M
2023-09-11 4.49 4.50 4.47 4.48 0.0M
2023-09-08 4.45 4.51 4.39 4.39 0.0M
2023-09-07 4.32 4.45 4.32 4.45 0.1M
2023-09-06 4.64 4.64 4.33 4.39 0.1M
2023-09-05 4.26 4.31 4.26 4.31 0.0M
2023-09-04 4.37 4.37 4.37 4.37 0.0M
2023-09-01 4.41 4.41 4.38 4.39 0.0M
2023-08-31 4.42 4.42 4.42 4.42 0.0M
2023-08-29 4.38 4.38 4.38 4.38 0.0M
2023-08-23 4.23 4.24 4.22 4.22 0.0M
2023-08-22 4.24 4.26 4.23 4.26 0.0M
2023-08-21 4.22 4.22 4.22 4.22 0.0M
2023-08-18 4.18 4.22 4.18 4.22 0.0M
2023-08-17 4.23 4.27 4.23 4.27 0.0M
2023-08-16 4.25 4.25 4.21 4.22 0.0M
2023-08-11 4.19 4.19 4.19 4.19 0.0M
2023-08-10 4.22 4.22 4.20 4.20 0.0M
2023-08-09 4.14 4.17 4.14 4.15 0.0M
2023-08-08 3.96 4.08 3.92 4.01 0.0M
2023-08-07 4.29 4.31 4.27 4.28 0.0M
2023-08-04 4.29 4.30 4.29 4.29 0.0M
2023-08-03 4.16 4.26 4.16 4.26 0.0M
2023-08-02 4.29 4.29 4.29 4.29 0.0M
2023-08-01 4.33 4.33 4.30 4.31 0.0M
2023-07-31 4.39 4.39 4.38 4.38 0.0M
2023-07-27 4.24 4.29 4.24 4.26 0.0M
2023-07-26 4.25 4.25 4.25 4.25 0.0M
2023-07-25 4.18 4.18 4.17 4.18 0.0M
2023-07-24 4.16 4.16 4.14 4.14 0.0M
2023-07-21 4.19 4.19 4.19 4.19 0.0M
2023-07-20 4.11 4.12 4.10 4.12 0.0M
2023-07-19 4.09 4.09 4.06 4.07 0.0M
2023-07-18 4.06 4.06 4.03 4.03 0.0M
2023-07-17 4.05 4.06 4.04 4.06 0.0M
2023-07-14 3.93 3.93 3.93 3.93 0.0M
2023-07-13 3.94 3.95 3.94 3.95 0.0M
2023-07-12 3.90 3.90 3.87 3.87 0.0M
2023-07-11 3.81 3.86 3.80 3.82 0.0M
2023-07-10 3.84 3.84 3.84 3.84 0.0M
2023-07-06 3.80 3.82 3.77 3.79 0.0M
2023-07-04 3.84 3.84 3.84 3.84 0.0M
2023-07-03 3.85 3.87 3.85 3.87 0.0M
2023-06-30 3.80 3.84 3.80 3.80 0.0M
2023-06-29 3.79 3.81 3.78 3.81 0.0M
2023-06-28 3.85 3.85 3.75 3.77 0.5M
2023-06-27 3.89 3.89 3.84 3.84 0.0M
2023-06-26 3.82 3.86 3.82 3.86 0.0M
2023-06-23 3.90 3.91 3.87 3.90 0.0M
2023-06-22 3.91 3.95 3.91 3.95 0.0M
2023-06-21 3.85 3.88 3.84 3.87 0.0M
2023-06-20 3.80 3.80 3.80 3.80 0.0M
2023-06-19 3.77 3.77 3.76 3.76 0.0M
2023-06-16 3.77 3.77 3.74 3.74 0.0M
2023-06-15 3.78 3.80 3.77 3.77 0.0M
2023-06-14 3.80 3.80 3.80 3.80 0.0M
2023-06-13 3.70 3.70 3.70 3.70 0.0M
2023-06-12 3.72 3.72 3.72 3.72 0.0M
2023-06-09 3.74 3.74 3.71 3.71 0.0M
2023-05-31 3.55 3.59 3.49 3.49 0.0M
2023-05-30 3.63 3.63 3.57 3.57 0.0M
2023-05-26 3.65 3.68 3.61 3.68 0.0M
2023-05-25 3.68 3.69 3.66 3.66 0.0M
2023-05-24 3.71 3.72 3.69 3.69 0.0M
2023-05-23 3.82 3.83 3.80 3.83 0.0M
2023-05-19 4.16 4.17 4.14 4.14 0.0M
2023-05-18 4.16 4.16 4.16 4.16 0.0M
2023-05-17 4.11 4.11 4.11 4.11 0.0M
2023-05-16 4.18 4.19 4.18 4.19 0.0M
2023-05-15 4.18 4.18 4.18 4.18 0.0M
2023-05-12 4.18 4.20 4.18 4.20 0.0M
2023-05-11 4.16 4.16 4.16 4.16 0.0M
2023-05-10 4.20 4.20 4.20 4.20 0.0M
2023-05-09 4.23 4.38 4.21 4.38 0.0M
2023-05-05 4.15 4.16 4.15 4.16 0.0M
2023-05-04 4.11 4.12 4.03 4.03 0.0M
2023-05-03 4.14 4.18 4.13 4.17 0.0M
2023-05-02 4.11 4.11 4.11 4.11 0.0M
2023-04-27 4.23 4.23 4.19 4.19 0.0M
2023-04-25 4.27 4.27 4.22 4.22 0.0M
2023-04-24 4.29 4.29 4.28 4.28 0.0M
2023-04-20 4.27 4.30 4.24 4.27 0.0M
2023-04-19 4.22 4.22 4.22 4.22 0.0M
2023-04-18 4.16 4.21 4.16 4.16 0.0M
2023-04-17 4.16 4.16 4.16 4.16 0.0M
2023-04-14 4.07 4.12 4.05 4.07 0.1M
2023-04-13 4.06 4.06 4.06 4.06 0.0M
2023-04-12 4.06 4.08 4.02 4.02 0.0M
2023-04-11 4.01 4.01 3.95 3.95 0.0M
2023-04-06 3.88 3.90 3.88 3.90 0.0M
2023-04-05 3.91 3.91 3.84 3.89 0.0M
2023-04-04 3.90 3.95 3.90 3.95 0.0M
2023-04-03 3.93 3.93 3.91 3.92 0.0M
2023-03-31 3.92 3.94 3.91 3.94 0.0M
2023-03-30 3.97 3.99 3.94 3.94 0.0M
2023-03-29 3.83 3.93 3.82 3.91 0.0M
2023-03-28 3.87 3.88 3.81 3.81 0.0M
2023-03-27 3.81 3.81 3.81 3.81 0.0M
2023-03-24 3.80 3.81 3.80 3.81 0.0M
2023-03-23 4.00 4.01 3.99 4.01 0.0M
2023-03-21 4.13 4.19 4.12 4.12 0.0M
2023-03-20 3.72 3.95 3.69 3.95 0.0M
2023-03-17 4.01 4.01 3.85 3.85 0.0M
2023-03-16 4.06 4.06 3.97 3.97 0.0M
2023-03-15 4.23 4.23 3.93 4.21 0.0M
2023-03-14 4.24 4.26 4.21 4.21 0.0M
2023-03-13 4.23 4.24 4.21 4.24 0.0M
2023-03-10 4.66 4.66 4.66 4.66 0.0M
2023-03-09 4.84 4.84 4.84 4.84 0.0M
2023-03-08 4.84 4.84 4.79 4.79 0.0M
2023-03-07 4.82 4.82 4.82 4.82 0.0M
2023-03-06 4.88 4.88 4.86 4.87 0.0M
2023-03-03 4.81 4.81 4.77 4.77 0.0M
2023-03-02 4.78 4.82 4.75 4.77 0.0M
2023-03-01 4.80 4.82 4.78 4.79 0.0M
2023-02-28 4.79 4.80 4.79 4.80 0.0M
2023-02-27 4.70 4.70 4.69 4.69 0.0M
2023-02-24 4.56 4.56 4.56 4.56 0.0M
2023-02-23 4.53 4.53 4.46 4.46 0.0M
2023-02-22 4.47 4.47 4.46 4.46 0.0M
2023-02-21 4.50 4.55 4.50 4.55 0.0M
2023-02-20 4.47 4.49 4.44 4.49 0.0M
2023-02-17 4.48 4.52 4.47 4.47 0.0M
2023-02-16 4.43 4.44 4.41 4.43 0.0M
2023-02-15 4.49 4.49 4.39 4.39 0.0M
2023-02-13 4.44 4.53 4.44 4.53 0.0M
2023-02-10 4.47 4.48 4.47 4.48 0.0M
2023-02-08 4.50 4.60 4.50 4.53 0.0M
2023-02-07 4.62 4.62 4.62 4.62 0.0M
2023-02-03 4.45 4.50 4.45 4.50 0.0M
2023-02-02 4.56 4.56 4.49 4.49 0.0M
2023-02-01 4.54 4.59 4.54 4.57 0.0M
2023-01-31 4.39 4.51 4.38 4.48 0.0M
2023-01-30 4.34 4.35 4.34 4.34 0.1M
2023-01-27 4.34 4.36 4.34 4.36 0.0M
2023-01-26 4.31 4.34 4.31 4.31 0.0M
2023-01-25 4.30 4.30 4.24 4.24 0.0M
2023-01-24 4.26 4.26 4.26 4.26 0.0M
2023-01-23 4.12 4.23 4.12 4.23 0.0M
2023-01-20 4.12 4.12 4.11 4.11 0.0M
2023-01-19 4.08 4.11 4.05 4.08 0.0M
2023-01-18 4.10 4.15 4.05 4.09 0.1M
2023-01-17 4.07 4.07 4.06 4.06 0.0M
2023-01-16 4.03 4.06 4.03 4.06 0.0M
2023-01-13 4.10 4.10 4.10 4.10 0.0M
2023-01-12 4.07 4.07 4.05 4.05 0.0M
2023-01-11 4.03 4.06 4.03 4.03 0.0M
2023-01-09 4.04 4.07 4.04 4.07 0.0M
2023-01-06 4.06 4.06 4.03 4.03 0.0M
2023-01-05 3.98 4.04 3.97 3.98 0.1M
2023-01-04 3.95 4.00 3.95 4.00 0.0M
2023-01-03 3.84 3.92 3.84 3.92 0.0M