Banco Bpm

BAMI
🏛️ uk →
12.90
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
2022-12-30 3.35 3.36 3.33 3.33 0.2M
2022-12-29 3.34 3.38 3.32 3.36 0.4M
2022-12-28 3.36 3.36 3.32 3.35 0.2M
2022-12-23 3.39 3.41 3.35 3.37 0.9M
2022-12-22 3.40 3.42 3.35 3.39 0.8M
2022-12-21 3.37 3.39 3.34 3.38 1.4M
2022-12-20 3.20 3.36 3.20 3.33 1.3M
2022-12-19 3.25 3.27 3.21 3.22 6.4M
2022-12-16 3.21 3.25 3.14 3.23 0.6M
2022-12-15 3.26 3.27 3.18 3.20 0.5M
2022-12-14 3.28 3.31 3.25 3.26 0.7M
2022-12-13 3.26 3.30 3.25 3.28 55.3M
2022-12-12 3.12 3.16 3.12 3.13 0.2M
2022-12-09 3.14 3.16 3.08 3.14 1.1M
2022-12-08 3.14 3.15 3.12 3.15 0.3M
2022-12-07 3.14 3.18 3.12 3.15 0.5M
2022-12-06 3.17 3.19 3.14 3.17 0.4M
2022-12-05 3.20 3.24 3.17 3.20 0.4M
2022-12-02 3.21 3.24 3.17 3.22 0.8M
2022-12-01 3.34 3.34 3.21 3.24 1.8M
2022-11-30 3.32 3.34 3.28 3.29 0.5M
2022-11-29 3.30 3.33 3.27 3.33 0.7M
2022-11-28 3.31 3.35 3.29 3.31 1.1M
2022-11-25 3.34 3.35 3.30 3.33 0.7M
2022-11-24 3.39 3.40 3.29 3.32 1.5M
2022-11-23 3.37 3.41 3.31 3.36 1.6M
2022-11-22 3.31 3.35 3.28 3.34 1.1M
2022-11-21 3.24 3.32 3.23 3.28 1.3M
2022-11-18 3.23 3.27 3.19 3.24 1.3M
2022-11-17 3.21 3.23 3.16 3.18 1.0M
2022-11-16 3.16 3.21 3.12 3.20 1.4M
2022-11-15 3.11 3.16 3.09 3.14 1.9M
2022-11-14 3.09 3.15 3.07 3.11 0.7M
2022-11-11 3.13 3.13 3.04 3.10 1.9M
2022-11-10 3.19 3.29 3.08 3.08 4.0M
2022-11-09 3.22 3.26 3.11 3.15 3.5M
2022-11-08 3.19 3.19 3.07 3.11 2.1M
2022-11-07 3.15 3.20 3.13 3.17 1.0M
2022-11-04 3.08 3.17 3.04 3.17 1.3M
2022-11-03 3.09 3.13 3.04 3.05 0.9M
2022-11-02 3.10 3.12 3.08 3.11 1.4M
2022-11-01 3.09 3.13 3.06 3.09 2.2M
2022-10-31 3.07 3.10 3.03 3.05 2.1M
2022-10-28 3.00 3.09 2.97 3.08 3.2M
2022-10-27 2.89 3.02 2.85 3.00 2.5M
2022-10-26 2.94 2.95 2.88 2.88 2.1M
2022-10-25 2.93 2.96 2.87 2.91 2.9M
2022-10-24 2.90 2.92 2.85 2.90 0.5M
2022-10-21 2.85 2.87 2.82 2.85 1.4M
2022-10-20 2.83 2.87 2.82 2.86 1.5M
2022-10-19 2.85 2.88 2.82 2.83 1.7M
2022-10-18 2.86 2.89 2.84 2.86 3.0M
2022-10-17 2.80 2.85 2.80 2.84 2.1M
2022-10-14 2.81 2.85 2.77 2.80 2.9M
2022-10-13 2.70 2.80 2.67 2.77 4.0M
2022-10-12 2.70 2.70 2.62 2.68 1.0M
2022-10-11 2.68 2.68 2.58 2.66 2.3M
2022-10-10 2.66 2.73 2.65 2.73 1.0M
2022-10-07 2.66 2.70 2.64 2.66 1.0M
2022-10-06 2.76 2.77 2.62 2.64 3.3M
2022-10-05 2.81 2.83 2.73 2.75 1.7M
2022-10-04 2.83 2.88 2.83 2.85 1.4M
2022-10-03 2.66 2.81 2.64 2.81 1.4M
2022-09-30 2.66 2.71 2.65 2.70 0.8M
2022-09-29 2.70 2.70 2.61 2.65 0.8M
2022-09-28 2.69 2.72 2.65 2.68 1.7M
2022-09-27 2.82 2.83 2.73 2.75 1.0M
2022-09-26 2.83 2.85 2.78 2.80 0.9M
2022-09-23 2.91 2.91 2.77 2.78 2.5M
2022-09-22 2.81 2.99 2.81 2.92 3.3M
2022-09-21 2.78 2.88 2.76 2.86 1.9M
2022-09-20 2.87 2.92 2.80 2.80 1.8M
2022-09-16 2.82 2.90 2.79 2.88 4.3M
2022-09-15 2.82 2.92 2.81 2.84 4.1M
2022-09-14 2.70 2.84 2.70 2.78 3.6M
2022-09-13 2.78 2.80 2.71 2.73 2.6M
2022-09-12 2.72 2.81 2.72 2.77 2.5M
2022-09-09 2.63 2.71 2.61 2.67 2.8M
2022-09-08 2.50 2.62 2.49 2.60 2.2M
2022-09-07 2.46 2.49 2.44 2.47 1.5M
2022-09-06 2.49 2.53 2.46 2.48 1.6M
2022-09-05 2.50 2.51 2.45 2.48 1.7M
2022-09-02 2.46 2.57 2.46 2.56 2.5M
2022-09-01 2.45 2.47 2.42 2.45 0.8M
2022-08-31 2.49 2.52 2.47 2.48 1.9M
2022-08-30 2.45 2.55 2.45 2.48 3.2M
2022-08-26 2.43 2.46 2.37 2.37 2.0M
2022-08-25 2.52 2.52 2.41 2.43 1.3M
2022-08-24 2.46 2.49 2.46 2.48 0.7M
2022-08-23 2.45 2.51 2.44 2.49 1.4M
2022-08-22 2.51 2.54 2.43 2.44 2.6M
2022-08-19 2.61 2.61 2.52 2.55 3.4M
2022-08-18 2.62 2.66 2.59 2.62 1.7M
2022-08-17 2.72 2.72 2.64 2.65 1.6M
2022-08-16 2.72 2.75 2.68 2.69 2.2M
2022-08-12 2.61 2.72 2.61 2.72 4.3M
2022-08-11 2.57 2.60 2.56 2.58 1.8M
2022-08-10 2.56 2.59 2.54 2.55 2.0M
2022-08-09 2.59 2.63 2.58 2.59 1.9M
2022-08-08 2.65 2.68 2.59 2.60 2.5M
2022-08-05 2.60 2.67 2.57 2.64 3.7M
2022-08-04 2.73 2.76 2.60 2.62 5.7M
2022-08-03 2.60 2.70 2.56 2.67 3.6M
2022-08-02 2.51 2.59 2.50 2.57 2.6M
2022-08-01 2.50 2.58 2.50 2.53 2.0M
2022-07-29 2.46 2.54 2.45 2.51 2.3M
2022-07-28 2.43 2.47 2.40 2.43 1.9M
2022-07-27 2.39 2.43 2.34 2.39 3.2M
2022-07-26 2.42 2.44 2.35 2.36 1.5M
2022-07-25 2.34 2.44 2.32 2.43 2.5M
2022-07-22 2.34 2.37 2.32 2.34 2.9M
2022-07-21 2.38 2.42 2.25 2.36 3.8M
2022-07-20 2.53 2.58 2.43 2.46 5.3M
2022-07-19 2.37 2.52 2.37 2.50 2.9M
2022-07-18 2.33 2.41 2.33 2.38 2.6M
2022-07-15 2.23 2.35 2.21 2.32 3.4M
2022-07-14 2.34 2.35 2.25 2.26 5.0M
2022-07-13 2.42 2.44 2.36 2.39 3.3M
2022-07-12 2.47 2.49 2.35 2.43 4.6M
2022-07-11 2.52 2.57 2.47 2.51 1.6M
2022-07-08 2.57 2.62 2.54 2.60 1.5M
2022-07-07 2.47 2.61 2.47 2.59 1.4M
2022-07-06 2.50 2.53 2.41 2.43 2.5M
2022-07-05 2.63 2.63 2.48 2.48 1.4M
2022-07-04 2.66 2.66 2.54 2.62 1.4M
2022-07-01 2.69 2.75 2.63 2.64 1.2M
2022-06-30 2.75 2.75 2.66 2.69 2.2M
2022-06-29 2.76 2.85 2.75 2.80 1.0M
2022-06-28 2.80 2.85 2.78 2.79 0.8M
2022-06-27 2.86 2.89 2.76 2.79 1.5M
2022-06-24 2.81 2.88 2.78 2.88 1.5M
2022-06-23 2.85 2.89 2.77 2.78 1.7M
2022-06-22 2.84 2.91 2.81 2.89 2.5M
2022-06-21 2.86 2.96 2.86 2.91 1.8M
2022-06-20 2.71 2.85 2.69 2.85 1.4M
2022-06-17 2.64 2.85 2.64 2.71 1.6M
2022-06-16 2.70 2.70 2.61 2.62 1.3M
2022-06-15 2.81 2.81 2.67 2.71 3.3M
2022-06-14 2.64 2.65 2.52 2.64 2.7M
2022-06-13 2.67 2.67 2.54 2.56 3.4M
2022-06-10 3.08 3.09 2.73 2.74 4.5M
2022-06-09 3.13 3.20 3.07 3.10 1.2M
2022-06-08 3.14 3.16 3.11 3.13 0.6M
2022-06-07 3.17 3.18 3.13 3.14 0.5M
2022-06-06 3.19 3.21 3.15 3.18 3.0M
2022-06-01 3.27 3.29 3.21 3.24 1.2M
2022-05-31 3.22 3.27 3.22 3.25 1.3M
2022-05-30 3.25 3.27 3.21 3.22 1.3M
2022-05-27 3.23 3.27 3.19 3.20 2.1M
2022-05-26 3.20 3.24 3.18 3.24 2.0M
2022-05-25 3.21 3.24 3.15 3.19 2.0M
2022-05-24 3.07 3.25 3.07 3.16 2.6M
2022-05-23 3.02 3.11 3.02 3.08 2.5M
2022-05-20 3.04 3.05 2.98 2.98 0.7M
2022-05-19 2.93 3.01 2.90 3.00 4.3M
2022-05-18 2.98 3.03 2.95 2.97 0.7M
2022-05-17 2.93 3.00 2.93 2.96 1.2M
2022-05-16 2.88 2.91 2.86 2.88 0.4M
2022-05-13 2.97 2.97 2.90 2.90 0.4M
2022-05-12 2.86 2.95 2.86 2.93 0.3M
2022-05-11 2.86 2.92 2.81 2.89 1.4M
2022-05-10 2.83 2.92 2.82 2.84 0.4M
2022-05-09 2.86 2.89 2.79 2.82 0.9M
2022-05-06 2.93 2.98 2.86 2.89 1.0M
2022-05-05 3.00 3.03 2.91 2.93 0.9M
2022-05-04 3.05 3.06 2.94 2.96 0.7M
2022-05-03 2.99 3.08 2.99 3.03 0.3M
2022-04-29 3.05 3.07 3.00 3.03 0.6M
2022-04-28 3.08 3.09 3.01 3.01 0.4M
2022-04-27 3.02 3.10 2.97 3.05 0.5M
2022-04-26 3.16 3.17 3.03 3.03 0.5M
2022-04-25 3.02 3.13 3.01 3.08 1.0M
2022-04-22 3.07 3.13 3.06 3.08 1.3M
2022-04-21 3.08 3.14 3.05 3.10 0.7M
2022-04-20 2.97 3.08 2.96 3.04 1.5M
2022-04-19 2.96 2.99 2.88 2.92 1.6M
2022-04-14 3.06 3.07 2.99 3.05 0.6M
2022-04-13 3.00 3.08 2.95 3.06 1.9M
2022-04-12 2.94 3.01 2.87 2.95 1.0M
2022-04-11 3.03 3.06 2.83 2.98 2.7M
2022-04-08 3.05 3.19 2.99 3.01 4.3M
2022-04-07 2.72 2.80 2.71 2.76 3.5M
2022-04-06 2.75 2.80 2.65 2.70 2.6M
2022-04-05 2.76 2.84 2.75 2.77 2.5M
2022-04-04 2.72 2.81 2.67 2.77 2.2M
2022-04-01 2.70 2.77 2.68 2.72 1.9M
2022-03-31 2.76 2.79 2.66 2.69 3.0M
2022-03-30 2.84 2.86 2.74 2.76 4.0M
2022-03-29 2.77 2.89 2.75 2.86 4.1M
2022-03-28 2.74 2.79 2.71 2.71 2.1M
2022-03-25 2.69 2.74 2.68 2.72 2.3M
2022-03-24 2.71 2.75 2.69 2.72 1.6M
2022-03-23 2.78 2.79 2.72 2.74 1.3M
2022-03-22 2.72 2.79 2.72 2.78 1.5M
2022-03-21 2.72 2.78 2.70 2.74 1.7M
2022-03-18 2.73 2.75 2.67 2.70 2.4M
2022-03-17 2.89 2.91 2.68 2.73 6.1M
2022-03-16 2.72 2.89 2.69 2.86 4.3M
2022-03-15 2.59 2.67 2.55 2.64 3.2M
2022-03-14 2.62 2.68 2.57 2.63 2.6M
2022-03-11 2.50 2.66 2.46 2.58 3.2M
2022-03-10 2.68 2.70 2.47 2.48 5.4M
2022-03-09 2.46 2.65 2.46 2.62 4.3M
2022-03-08 2.26 2.52 2.26 2.45 8.6M
2022-03-07 2.27 2.39 2.13 2.29 5.5M
2022-03-04 2.59 2.62 2.42 2.43 4.2M
2022-03-03 2.87 2.87 2.66 2.68 4.6M
2022-03-02 2.86 2.90 2.79 2.88 3.0M
2022-03-01 3.07 3.14 2.89 2.91 4.1M
2022-02-28 2.99 3.08 2.95 3.08 2.9M
2022-02-25 3.14 3.22 2.99 3.15 6.5M
2022-02-24 3.16 3.27 3.03 3.10 4.7M
2022-02-23 3.52 3.54 3.33 3.35 3.2M
2022-02-22 3.45 3.54 3.45 3.50 1.4M
2022-02-21 3.59 3.64 3.45 3.52 2.7M
2022-02-18 3.53 3.65 3.52 3.60 3.1M
2022-02-17 3.55 3.61 3.49 3.51 2.7M
2022-02-16 3.50 3.61 3.48 3.55 5.3M
2022-02-15 3.59 3.76 3.59 3.67 5.4M
2022-02-14 3.47 3.55 3.28 3.54 7.4M
2022-02-11 3.48 3.59 3.42 3.57 7.3M
2022-02-10 3.26 3.33 3.21 3.23 3.7M
2022-02-09 3.07 3.24 3.05 3.24 5.9M
2022-02-08 2.94 3.00 2.90 2.99 1.9M
2022-02-07 2.92 2.93 2.85 2.91 0.9M
2022-02-04 2.95 2.98 2.84 2.90 1.9M
2022-02-03 2.87 2.93 2.86 2.91 1.8M
2022-02-02 2.83 2.92 2.83 2.88 1.7M
2022-02-01 2.76 2.81 2.76 2.78 0.7M
2022-01-31 2.72 2.76 2.66 2.72 0.9M
2022-01-28 2.72 2.72 2.63 2.66 1.3M
2022-01-27 2.65 2.74 2.63 2.73 1.3M
2022-01-26 2.63 2.73 2.63 2.71 0.9M
2022-01-25 2.64 2.66 2.57 2.60 1.8M
2022-01-24 2.75 2.76 2.64 2.64 2.1M
2022-01-21 2.76 2.79 2.75 2.76 0.8M
2022-01-20 2.79 2.82 2.78 2.78 0.4M
2022-01-19 2.81 2.82 2.78 2.80 0.5M
2022-01-18 2.83 2.83 2.79 2.81 0.6M
2022-01-17 2.87 2.88 2.83 2.84 0.5M
2022-01-14 2.86 2.88 2.82 2.87 0.3M
2022-01-13 2.87 2.90 2.85 2.87 0.5M
2022-01-12 2.88 2.91 2.85 2.88 0.5M
2022-01-11 2.82 2.87 2.82 2.86 0.6M
2022-01-10 2.83 2.87 2.82 2.82 0.4M
2022-01-07 2.79 2.83 2.78 2.83 0.7M
2022-01-06 2.75 2.80 2.73 2.78 0.5M
2022-01-05 2.76 2.79 2.75 2.78 1.2M
2022-01-04 2.74 2.79 2.69 2.76 0.8M