Dark

BPR
Banca Popolare Italiana
stock NASDAQ

Inactive

Feb 28, 2020

16.31USD-1.924%(-0.32)4,787,273

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-02-28	16.2800	16.4000	15.7900	16.3100	-1.924%	4,787,273	0.000%
2020-02-27	17.1300	17.1350	16.1600	16.6300	-5.672%	3,769,481	-1.924%
2020-02-26	17.8500	17.9800	17.4900	17.6300	-0.872%	2,240,363	-7.487%
2020-02-25	18.5400	18.5400	17.6500	17.7850	-3.865%	2,190,071	-8.294%
2020-02-24	18.4300	18.5400	18.2700	18.5000	-0.911%	1,828,538	-11.838%
2020-02-21	18.7200	18.7900	18.5150	18.6700	-0.240%	996,816	-12.641%
2020-02-20	18.6200	18.7500	18.4800	18.7150	+1.217%	2,715,894	-12.851%
2020-02-19	18.4600	18.6100	18.4300	18.4900	+0.163%	900,358	-11.790%
2020-02-18	18.3600	18.5700	18.3600	18.4600	+0.545%	668,303	-11.647%
2020-02-14	18.6400	18.6440	18.3150	18.3600	-1.502%	1,106,783	-11.166%
2020-02-13	18.2500	18.7100	18.2300	18.6400	+1.858%	1,526,493	-12.500%
2020-02-12	18.3000	18.3800	18.2600	18.3000	+0.439%	1,136,246	-10.874%
2020-02-11	18.3400	18.4000	18.1850	18.2200	-0.274%	1,356,369	-10.483%
2020-02-10	18.4000	18.6400	18.2400	18.2700	0.000%	1,262,332	-10.728%
2020-02-07	18.6200	18.7100	18.2500	18.2700	-1.985%	1,294,706	-10.728%
2020-02-06	18.7000	18.8800	18.6300	18.6400	-0.161%	1,323,976	-12.500%
2020-02-05	18.8600	19.0900	18.6000	18.6700	-0.797%	1,617,198	-12.641%
2020-02-04	18.7000	18.9500	18.5000	18.8200	+1.183%	1,221,319	-13.337%
2020-02-03	18.5100	18.7400	18.4000	18.6000	+0.758%	1,197,532	-12.312%
2020-01-31	18.6900	18.7100	18.4364	18.4600	-1.809%	1,951,792	-11.647%
2020-01-30	18.8500	18.9400	18.7300	18.8000	-1.105%	1,618,152	-13.245%
2020-01-29	19.1000	19.2100	18.9800	19.0100	-0.679%	649,987	-14.203%
2020-01-28	18.9400	19.2250	18.9200	19.1400	+1.109%	509,764	-14.786%
2020-01-27	19.0300	19.1000	18.6950	18.9300	-1.252%	772,124	-13.840%
2020-01-24	19.4200	19.5100	19.1500	19.1700	-1.033%	592,437	-14.919%
2020-01-23	19.5100	19.5900	19.2200	19.3700	-0.718%	1,735,844	-15.798%
2020-01-22	19.9900	20.0900	19.5100	19.5100	-2.206%	1,071,225	-16.402%
2020-01-21	19.8600	20.0550	19.8200	19.9500	+0.605%	1,416,793	-18.246%
2020-01-17	19.5000	19.8950	19.5000	19.8300	+3.281%	1,338,971	-17.751%
2020-01-16	19.0600	19.2200	18.9500	19.2000	+1.053%	659,286	-15.052%
2020-01-15	18.7150	19.0000	18.6900	19.0000	+1.659%	912,585	-14.158%
2020-01-14	18.5500	18.7000	18.5000	18.6900	+1.027%	821,285	-12.734%
2020-01-13	18.3200	18.5600	18.3000	18.5000	+0.763%	928,014	-11.838%
2020-01-10	18.4000	18.4501	18.3400	18.3600	0.000%	635,005	-11.166%
2020-01-09	18.4500	18.4600	18.2000	18.3600	-0.326%	1,101,702	-11.166%
2020-01-08	18.2100	18.5000	18.2000	18.4200	+1.015%	1,719,443	-11.455%
2020-01-07	18.3600	18.4400	18.2000	18.2350	-1.112%	1,023,659	-10.557%
2020-01-06	18.1400	18.5100	18.1239	18.4400	+1.542%	1,138,375	-11.551%
2020-01-03	18.0900	18.2500	18.0150	18.1600	+0.055%	975,981	-10.187%
2020-01-02	18.5200	18.5900	18.0150	18.1500	-1.599%	2,433,104	-10.138%
2019-12-31	18.3100	18.4600	18.2500	18.4450	+0.792%	898,990	-11.575%
2019-12-30	18.2500	18.3800	18.2500	18.3000	+0.412%	707,568	-10.874%
2019-12-27	18.2100	18.2600	18.1650	18.2250	+0.082%	850,748	-10.508%
2019-12-26	18.2800	18.3000	18.1600	18.2100	-0.164%	891,556	-10.434%
2019-12-24	18.1700	18.2800	18.1200	18.2400	+0.468%	663,745	-10.581%
2019-12-23	18.4700	18.4700	18.0500	18.1550	-1.278%	1,907,978	-10.162%
2019-12-20	18.4200	18.5900	18.3000	18.3900	-0.217%	3,977,040	-11.310%
2019-12-19	18.5200	18.5600	18.4000	18.4300	-0.271%	1,029,590	-11.503%
2019-12-18	18.4500	18.5800	18.4300	18.4800	+0.380%	1,043,356	-11.742%
2019-12-17	18.5400	18.5800	18.4100	18.4100	-0.486%	1,178,465	-11.407%
2019-12-16	18.3600	18.5900	18.3400	18.5000	+1.038%	1,178,085	-11.838%
2019-12-13	18.3000	18.4400	18.1900	18.3100	0.000%	1,171,778	-10.923%
2019-12-12	18.5500	18.5500	18.3000	18.3100	-0.705%	967,181	-10.923%
2019-12-11	18.5800	18.6600	18.4400	18.4400	-0.967%	887,077	-11.551%
2019-12-10	18.7400	18.7400	18.6100	18.6200	-0.241%	841,228	-12.406%
2019-12-09	18.8200	18.8300	18.5100	18.6650	-0.718%	969,399	-12.617%
2019-12-06	18.7300	18.8420	18.6921	18.8000	+0.427%	1,028,137	-13.245%
2019-12-05	18.8300	18.8600	18.6600	18.7200	-0.053%	596,647	-12.874%
2019-12-04	18.7300	18.8600	18.7300	18.7300	+0.053%	692,095	-12.920%
2019-12-03	18.7900	18.8300	18.5750	18.7200	-0.795%	672,335	-12.874%
2019-12-02	19.0200	19.0300	18.8300	18.8700	-0.789%	589,980	-13.567%
2019-11-29	19.3000	19.3000	18.9700	19.0200	-1.015%	552,886	-14.248%
2019-11-27	19.0200	19.2300	19.0000	19.2150	-0.698%	567,670	-15.118%
2019-11-26	19.2200	19.4150	19.2100	19.3500	+0.467%	527,416	-15.711%
2019-11-25	19.2000	19.3000	19.1200	19.2600	+0.627%	476,645	-15.317%
2019-11-22	19.2000	19.2700	19.1000	19.1400	-0.209%	606,616	-14.786%
2019-11-21	19.1100	19.2200	19.0000	19.1800	+0.419%	883,098	-14.964%
2019-11-20	19.4000	19.4000	19.0300	19.1000	-1.597%	675,662	-14.607%
2019-11-19	19.5800	19.6500	19.2400	19.4100	-0.154%	521,567	-15.971%
2019-11-18	19.6000	19.7100	19.4000	19.4400	-0.766%	724,729	-16.101%
2019-11-15	19.2400	19.6000	19.1700	19.5900	+2.405%	620,706	-16.743%
2019-11-14	18.9400	19.1300	18.9200	19.1300	+1.110%	495,191	-14.741%
2019-11-13	18.9000	19.0000	18.8500	18.9200	-0.053%	647,922	-13.795%
2019-11-12	18.9700	19.0500	18.9050	18.9300	-0.106%	536,415	-13.840%
2019-11-11	18.9800	19.1300	18.8700	18.9500	-0.447%	567,203	-13.931%
2019-11-08	18.8900	19.1300	18.8400	19.0350	+0.237%	464,906	-14.316%
2019-11-07	19.2000	19.2500	18.9646	18.9900	-0.939%	544,643	-14.113%
2019-11-06	19.3400	19.3400	18.9700	19.1700	+0.974%	584,752	-14.919%
2019-11-05	19.1500	19.1600	18.9800	18.9850	-0.758%	710,907	-14.090%
2019-11-04	19.0500	19.1700	19.0000	19.1300	+0.684%	515,175	-14.741%
2019-11-01	18.9600	19.0600	18.8825	19.0000	+0.529%	784,565	-14.158%
2019-10-31	19.1800	19.1800	18.8300	18.9000	-1.151%	1,035,953	-13.704%
2019-10-30	19.4600	19.4900	19.0850	19.1200	-1.392%	994,733	-14.697%
2019-10-29	19.1900	19.4850	19.1700	19.3900	+0.727%	811,866	-15.884%
2019-10-28	19.3400	19.3650	19.1550	19.2500	+0.260%	633,341	-15.273%
2019-10-25	19.2000	19.2700	19.1500	19.2000	-0.052%	420,938	-15.052%
2019-10-24	19.5500	19.5500	19.1400	19.2100	-1.538%	734,473	-15.096%
2019-10-23	19.5100	19.5900	19.3800	19.5100	-0.256%	664,621	-16.402%
2019-10-22	19.4200	19.6394	19.3200	19.5600	+0.929%	608,633	-16.616%
2019-10-21	19.0500	19.3900	19.0500	19.3800	+1.893%	812,675	-15.841%
2019-10-18	19.0500	19.1300	18.9500	19.0200	-0.367%	653,384	-14.248%
2019-10-17	19.0600	19.1000	19.0100	19.0900	+0.210%	578,915	-14.563%
2019-10-16	19.3200	19.3200	19.0200	19.0500	-1.116%	584,102	-14.383%
2019-10-15	19.1800	19.3922	19.1200	19.2650	+0.601%	505,855	-15.339%
2019-10-14	19.2200	19.3200	19.0100	19.1500	-0.312%	580,030	-14.830%
2019-10-11	18.9900	19.3800	18.9600	19.2100	+1.721%	549,712	-15.096%
2019-10-10	18.8600	18.9700	18.8300	18.8850	+0.265%	754,144	-13.635%
2019-10-09	18.9400	19.1000	18.8350	18.8350	-0.133%	655,381	-13.406%
2019-10-08	19.1200	19.2100	18.8500	18.8600	-1.873%	927,857	-13.521%
2019-10-07	19.0300	19.3400	19.0200	19.2200	+0.998%	891,287	-15.140%
2019-10-04	19.0000	19.1200	18.9500	19.0300	+0.053%	554,105	-14.293%
2019-10-03	19.0900	19.2000	18.8300	19.0200	-0.262%	1,077,587	-14.248%
2019-10-02	19.3600	19.5000	19.0300	19.0700	-2.305%	1,168,162	-14.473%
2019-10-01	20.2200	20.3800	19.4900	19.5200	-4.267%	908,373	-16.445%
2019-09-30	20.5800	20.7700	20.3300	20.3900	+0.246%	1,488,656	-20.010%
2019-09-27	20.5300	20.5500	20.2500	20.3400	-0.294%	1,187,660	-19.813%
2019-09-26	20.0600	20.5200	20.0600	20.4000	+1.594%	1,030,886	-20.049%
2019-09-25	19.8600	20.1500	19.8400	20.0800	+1.159%	704,212	-18.775%
2019-09-24	19.9800	20.0400	19.8200	19.8500	-0.176%	1,292,662	-17.834%
2019-09-23	19.8100	20.0800	19.8100	19.8850	-0.075%	1,210,700	-17.978%
2019-09-20	19.9100	19.9800	19.8400	19.9000	+0.151%	2,846,966	-18.040%
2019-09-19	19.9500	20.0100	19.8400	19.8700	-0.050%	1,165,069	-17.916%
2019-09-18	19.9700	19.9800	19.7550	19.8800	-0.451%	1,261,426	-17.958%
2019-09-17	20.2200	20.2200	19.8950	19.9700	-1.236%	535,133	-18.327%
2019-09-16	19.9900	20.2300	19.9400	20.2200	+0.747%	481,233	-19.337%
2019-09-13	20.3600	20.3992	20.0050	20.0700	-1.036%	868,246	-18.734%
2019-09-12	20.2000	20.3500	20.1300	20.2800	+0.595%	528,469	-19.576%
2019-09-11	20.1800	20.2000	20.0100	20.1600	+0.199%	513,849	-19.097%
2019-09-10	20.0000	20.1450	19.8000	20.1200	+1.207%	870,440	-18.936%
2019-09-09	19.4400	19.9100	19.4100	19.8800	+2.527%	1,424,334	-17.958%
2019-09-06	19.3200	19.4600	19.2200	19.3900	+0.466%	960,193	-15.884%
2019-09-05	18.9900	19.3400	18.9100	19.3000	+1.901%	1,278,527	-15.492%
2019-09-04	18.7800	18.9800	18.7600	18.9400	+1.229%	971,752	-13.886%
2019-09-03	18.9000	18.9050	18.6000	18.7100	-0.584%	1,293,934	-12.827%
2019-08-30	19.0000	19.0000	18.7600	18.8200	-0.686%	1,160,290	-13.337%
2019-08-29	18.9800	19.1100	18.8500	18.9500	-1.199%	921,031	-13.931%
2019-08-28	18.9600	19.2000	18.9400	19.1800	+1.428%	1,078,143	-14.964%
2019-08-27	19.0700	19.2000	18.8900	18.9100	0.000%	1,029,525	-13.749%
2019-08-26	18.9200	19.0000	18.8100	18.9100	+1.285%	868,848	-13.749%
2019-08-23	19.0000	19.1100	18.6000	18.6700	-1.789%	2,030,387	-12.641%
2019-08-22	19.3600	19.4000	18.9450	19.0100	-1.706%	1,571,806	-14.203%
2019-08-21	19.5000	19.5600	19.2700	19.3400	-0.206%	710,001	-15.667%
2019-08-20	19.2400	19.6700	19.2400	19.3800	-0.155%	900,265	-15.841%
2019-08-19	19.1900	19.4350	19.0700	19.4100	+1.623%	523,080	-15.971%
2019-08-16	18.7600	19.1900	18.7600	19.1000	+1.812%	596,752	-14.607%
2019-08-15	18.7100	19.0116	18.7000	18.7600	+0.267%	827,273	-13.060%
2019-08-14	18.9300	19.0400	18.6900	18.7100	-2.144%	963,133	-12.827%
2019-08-13	19.1200	19.4100	18.9900	19.1200	+0.105%	667,219	-14.697%
2019-08-12	19.2500	19.3000	19.0300	19.1000	-1.088%	526,123	-14.607%
2019-08-09	19.5100	19.5900	19.2600	19.3100	-1.228%	596,004	-15.536%
2019-08-08	19.2300	19.5500	19.0100	19.5500	+2.196%	907,488	-16.573%
2019-08-07	18.5600	19.2850	18.4500	19.1300	+2.245%	845,423	-14.741%
2019-08-06	18.3000	18.8350	18.3000	18.7100	+2.352%	813,981	-12.827%
2019-08-05	19.0000	19.0000	18.2250	18.2800	-3.789%	1,836,032	-10.777%
2019-08-02	19.1800	19.3045	18.8200	19.0000	-1.554%	2,418,556	-14.158%
2019-08-01	19.3000	19.4300	19.1500	19.3000	-0.052%	682,772	-15.492%
2019-07-31	19.4200	19.5300	19.2650	19.3100	-0.566%	648,675	-15.536%
2019-07-30	19.2400	19.4200	19.2030	19.4200	+0.883%	847,751	-16.014%
2019-07-29	19.1300	19.3600	19.1300	19.2500	+0.733%	443,046	-15.273%
2019-07-26	19.0700	19.1450	18.9550	19.1100	+0.368%	529,731	-14.652%
2019-07-25	19.1200	19.1600	18.9700	19.0400	-0.105%	436,665	-14.338%
2019-07-24	18.9200	19.0900	18.8900	19.0600	+0.793%	653,968	-14.428%
2019-07-23	18.6000	18.9100	18.5700	18.9100	+1.776%	568,759	-13.749%
2019-07-22	18.7000	18.7500	18.5500	18.5800	-0.695%	774,437	-12.217%
2019-07-19	18.9600	19.0200	18.7100	18.7100	-1.162%	1,050,956	-12.827%
2019-07-18	18.8100	18.9800	18.7293	18.9300	+0.531%	668,880	-13.840%
2019-07-17	18.8500	18.9550	18.7200	18.8300	+0.106%	745,512	-13.383%
2019-07-16	19.0000	19.0200	18.7700	18.8100	-1.000%	692,340	-13.291%
2019-07-15	19.1100	19.2700	18.9500	19.0000	-0.471%	855,211	-14.158%
2019-07-12	18.9100	19.1300	18.8700	19.0900	+0.952%	962,832	-14.563%
2019-07-11	19.2500	19.3000	18.9100	18.9100	-1.970%	1,003,822	-13.749%
2019-07-10	19.4000	19.4600	19.2300	19.2900	-0.362%	523,516	-15.448%
2019-07-09	19.2800	19.3650	19.2300	19.3600	+0.103%	499,286	-15.754%
2019-07-08	19.3100	19.3700	19.2250	19.3400	+0.155%	603,270	-15.667%
2019-07-05	19.1100	19.3200	19.0200	19.3100	+0.416%	626,984	-15.536%
2019-07-03	19.0200	19.2500	19.0100	19.2300	+1.211%	592,180	-15.185%
2019-07-02	18.7600	19.0900	18.7600	19.0000	+1.225%	971,128	-14.158%
2019-07-01	19.1000	19.1500	18.7000	18.7700	-0.635%	971,465	-13.106%
2019-06-28	18.9000	18.9600	18.8300	18.8900	+0.212%	4,251,150	-13.658%
2019-06-27	18.7000	18.9800	18.6900	18.8500	+0.910%	2,095,118	-13.475%
2019-06-26	19.2300	19.2500	18.6700	18.6800	-2.505%	1,594,099	-12.687%
2019-06-25	19.4500	19.5800	19.1500	19.1600	-1.542%	1,518,980	-14.875%
2019-06-24	19.5200	19.5800	19.4400	19.4600	-0.562%	1,452,528	-16.187%
2019-06-21	19.5500	19.5900	19.3800	19.5700	-0.204%	2,983,232	-16.658%
2019-06-20	19.2900	19.6300	19.2400	19.6100	+2.029%	2,365,563	-16.828%
2019-06-19	18.9000	19.2700	18.8250	19.2200	+2.017%	1,880,484	-15.140%
2019-06-18	18.8000	18.9500	18.7400	18.8400	+1.019%	1,535,910	-13.429%
2019-06-17	18.5300	18.7000	18.4800	18.6500	+0.648%	2,120,057	-12.547%
2019-06-14	18.8100	18.8400	18.4800	18.5300	-1.854%	2,105,636	-11.981%
2019-06-13	18.7300	18.8800	18.6600	18.8800	+0.963%	1,002,832	-13.612%
2019-06-12	18.9400	19.0000	18.7000	18.7000	-1.111%	1,630,984	-12.781%
2019-06-11	18.8600	18.9700	18.7100	18.9100	+0.639%	1,552,280	-13.749%
2019-06-10	19.1500	19.1700	18.5600	18.7900	-1.623%	2,700,219	-13.199%
2019-06-07	19.2100	19.3400	19.0850	19.1000	-0.261%	1,419,627	-14.607%
2019-06-06	18.9800	19.2000	18.6900	19.1500	+1.109%	3,333,809	-14.830%
2019-06-05	18.9400	19.0000	18.8150	18.9400	+0.531%	1,786,951	-13.886%
2019-06-04	18.2900	18.8900	18.2900	18.8400	+3.460%	2,319,659	-13.429%
2019-06-03	18.4200	18.5900	18.1700	18.2100	-1.247%	2,105,550	-10.434%
2019-05-31	18.2500	18.5500	18.0800	18.4400	+0.655%	2,282,094	-11.551%
2019-05-30	18.7400	18.9600	18.3100	18.3200	-3.477%	1,772,095	-10.972%
2019-05-29	19.5100	19.5700	18.9500	18.9800	-2.667%	2,016,975	-14.067%
2019-05-28	19.7500	20.0450	19.4900	19.5000	-0.662%	13,581,650	-16.359%
2019-05-24	19.6000	19.7100	19.5450	19.6300	+0.461%	1,543,069	-16.913%
2019-05-23	19.7800	19.7800	19.4800	19.5400	-1.462%	1,459,505	-16.530%
2019-05-22	19.9300	20.1800	19.8000	19.8300	-0.552%	1,715,131	-17.751%
2019-05-21	19.4800	19.9550	19.4000	19.9400	+2.467%	1,359,862	-18.205%
2019-05-20	19.8200	19.8400	19.3900	19.4600	-1.866%	1,453,902	-16.187%
2019-05-17	19.8200	20.0000	19.7850	19.8300	-0.502%	1,396,319	-17.751%
2019-05-16	19.8900	20.0700	19.8400	19.9300	+0.100%	2,070,475	-18.164%
2019-05-15	19.7600	19.9700	19.6300	19.9100	+0.759%	1,218,582	-18.081%
2019-05-14	19.8500	20.0000	19.7350	19.7600	-0.903%	1,804,868	-17.460%
2019-05-13	19.9200	19.9850	19.7400	19.9400	-0.100%	741,008	-18.205%
2019-05-10	19.9000	19.9700	19.7100	19.9600	+0.151%	802,489	-18.287%
2019-05-09	20.0700	20.1250	19.9100	19.9300	-0.846%	992,524	-18.164%
2019-05-08	20.1000	20.2700	20.0100	20.1000	-0.199%	835,402	-18.856%
2019-05-07	20.7800	20.7800	20.0450	20.1400	-3.266%	1,163,377	-19.017%
2019-05-06	20.8700	21.0400	20.7710	20.8200	-0.715%	716,032	-21.662%
2019-05-03	20.8700	21.0450	20.8200	20.9700	+0.672%	893,734	-22.222%
2019-05-02	20.8500	20.9899	20.7200	20.8300	-0.192%	494,231	-21.699%
2019-05-01	20.8400	20.9500	20.7900	20.8700	+0.192%	537,379	-21.850%
2019-04-30	20.8100	20.9500	20.7600	20.8300	0.000%	539,444	-21.699%
2019-04-29	21.0800	21.1400	20.8050	20.8300	-1.045%	1,088,321	-21.699%
2019-04-26	21.0500	21.0800	20.9450	21.0500	+0.095%	674,244	-22.518%
2019-04-25	20.7600	21.1000	20.6200	21.0300	+1.349%	492,412	-22.444%
2019-04-24	20.8200	20.8350	20.6800	20.7500	+0.096%	1,291,479	-21.398%
2019-04-23	20.8100	20.8700	20.6600	20.7300	-0.384%	1,534,980	-21.322%
2019-04-22	20.8600	20.9700	20.7300	20.8100	-0.287%	888,445	-21.624%
2019-04-18	20.7800	20.9700	20.7150	20.8700	+0.433%	639,627	-21.850%
2019-04-17	20.9600	21.0400	20.6750	20.7800	-0.764%	1,963,946	-21.511%
2019-04-16	21.1300	21.1500	20.8600	20.9400	-0.899%	950,910	-22.111%
2019-04-15	21.0100	21.1400	20.8800	21.1300	+0.956%	1,292,747	-22.811%
2019-04-12	21.1400	21.1900	20.6400	20.9300	-0.993%	896,193	-22.074%
2019-04-11	21.0900	21.1900	21.0100	21.1400	+0.332%	785,342	-22.848%
2019-04-10	20.7800	21.1300	20.7600	21.0700	+1.542%	1,040,589	-22.591%
2019-04-09	21.0400	21.1050	20.7200	20.7500	-1.565%	1,001,344	-21.398%
2019-04-08	20.8400	21.1000	20.6243	21.0800	+0.861%	1,256,206	-22.628%
2019-04-05	20.9600	21.0400	20.8641	20.9000	-0.239%	595,917	-21.962%
2019-04-04	21.0400	21.1300	20.8850	20.9500	-0.238%	842,766	-22.148%
2019-04-03	20.8800	21.0900	20.8600	21.0000	+0.768%	960,032	-22.333%
2019-04-02	20.7300	20.9550	20.6700	20.8400	+0.337%	1,242,350	-21.737%
2019-04-01	20.4900	20.7700	20.4900	20.7700	+1.367%	1,419,511	-21.473%
2019-03-29	20.7200	20.7600	20.4400	20.4900	-1.062%	4,040,809	-20.400%
2019-03-28	20.6600	20.7500	20.5000	20.7100	+0.097%	1,537,107	-21.246%
2019-03-27	20.1500	20.7500	20.1500	20.6900	+3.450%	3,153,444	-21.170%
2019-03-26	20.2700	20.3799	19.9600	20.0000	-0.794%	1,987,877	-18.450%
2019-03-25	20.2800	20.3800	20.0750	20.1600	-1.225%	2,322,417	-19.097%
2019-03-22	20.5000	20.5150	20.2700	20.4100	-0.342%	1,555,245	-20.088%
2019-03-21	20.1700	20.5900	20.1700	20.4800	+1.487%	2,670,480	-20.361%
2019-03-20	20.1000	20.2750	20.0150	20.1800	+0.498%	1,872,449	-19.177%
2019-03-19	19.9900	20.1550	19.9900	20.0800	+0.803%	926,777	-18.775%
2019-03-18	20.0200	20.1700	19.8600	19.9200	-0.300%	1,086,749	-18.122%
2019-03-15	20.0000	20.1200	19.9500	19.9800	-0.100%	3,571,379	-18.368%
2019-03-14	20.0500	20.2200	19.9600	20.0000	+0.050%	1,170,970	-18.450%
2019-03-13	19.8600	20.2400	19.8500	19.9900	+0.960%	1,833,448	-18.409%
2019-03-12	19.5600	19.8700	19.5300	19.8000	+1.434%	1,027,363	-17.626%
2019-03-11	19.3000	19.6100	19.3000	19.5200	+1.350%	1,018,636	-16.445%
2019-03-08	19.5100	19.5450	19.2100	19.2600	-1.382%	1,195,004	-15.317%
2019-03-07	19.5300	19.6000	19.4600	19.5300	+0.411%	1,033,671	-16.487%
2019-03-06	19.4100	19.5200	19.3700	19.4500	+0.051%	1,128,612	-16.144%
2019-03-05	19.3500	19.5000	19.2700	19.4400	+0.361%	1,078,299	-16.101%
2019-03-04	19.3000	19.3900	19.1500	19.3700	+0.676%	990,785	-15.798%
2019-03-01	19.8000	19.8000	19.2100	19.2400	-1.937%	1,631,418	-15.229%
2019-02-28	19.5100	19.7550	19.4500	19.6200	+1.082%	4,322,451	-16.871%
2019-02-27	19.5500	19.6600	19.3600	19.4100	-2.167%	1,826,348	-15.971%
2019-02-26	19.9800	19.9834	19.8300	19.8400	-0.651%	1,333,528	-17.792%
2019-02-25	20.1400	20.1400	19.9100	19.9700	-0.349%	1,035,427	-18.327%
2019-02-22	19.8600	20.1000	19.8600	20.0400	+0.906%	868,876	-18.613%
2019-02-21	19.8800	20.0000	19.7100	19.8600	-0.101%	1,248,830	-17.875%
2019-02-20	20.0100	20.0800	19.8300	19.8800	-0.749%	1,463,776	-17.958%
2019-02-19	20.0700	20.0700	19.9000	20.0300	+0.100%	1,583,230	-18.572%
2019-02-15	20.0100	20.1000	19.9700	20.0100	+0.200%	1,317,147	-18.491%
2019-02-14	20.0600	20.0700	19.9350	19.9700	-0.150%	1,142,467	-18.327%
2019-02-13	19.9600	20.0950	19.9300	20.0000	+0.150%	1,562,213	-18.450%
2019-02-12	20.1000	20.3700	19.9600	19.9700	-0.498%	1,977,820	-18.327%
2019-02-11	20.2400	20.2900	20.0200	20.0700	+0.602%	3,144,976	-18.734%
2019-02-08	19.7700	20.0700	19.6900	19.9500	+0.910%	1,371,926	-18.246%
2019-02-07	19.2100	19.8400	19.1800	19.7700	+5.778%	5,482,281	-17.501%
2019-02-06	18.8200	18.8400	18.6664	18.6900	0.000%	1,827,604	-12.734%
2019-02-05	18.6800	18.8000	18.6100	18.6900	+0.646%	1,360,042	-12.734%
2019-02-04	18.3800	18.6100	18.2900	18.5700	+2.089%	1,772,462	-12.170%
2019-02-01	18.2100	18.3200	18.1100	18.1900	-0.055%	1,089,274	-10.335%
2019-01-31	18.0700	18.3700	17.9900	18.2000	+0.831%	1,526,132	-10.385%
2019-01-30	17.8000	18.0700	17.7600	18.0500	+1.747%	2,113,825	-9.640%
2019-01-29	17.8200	17.8600	17.6400	17.7400	-0.449%	877,373	-8.061%
2019-01-28	17.7500	17.8600	17.7000	17.8200	+0.056%	806,574	-8.474%
2019-01-25	17.6400	17.8400	17.6400	17.8100	+1.308%	1,112,467	-8.422%
2019-01-24	17.3100	17.6000	17.2500	17.5800	+1.560%	729,874	-7.224%
2019-01-23	17.3600	17.3900	17.2400	17.3100	+0.348%	861,267	-5.777%
2019-01-22	17.5000	17.6300	17.1900	17.2500	-1.146%	1,110,219	-5.449%
2019-01-18	17.6900	17.7099	17.4400	17.4500	-0.626%	841,301	-6.533%
2019-01-17	17.5600	17.6100	17.4700	17.5600	+0.057%	867,890	-7.118%
2019-01-16	17.6500	17.7600	17.5400	17.5500	-0.114%	849,171	-7.066%
2019-01-15	17.8100	17.8100	17.5300	17.5700	-0.622%	1,565,633	-7.171%
2019-01-14	17.5300	17.8000	17.5300	17.6800	+0.741%	1,497,566	-7.749%
2019-01-11	17.3600	17.6350	17.2800	17.5500	+1.094%	1,158,989	-7.066%
2019-01-10	16.9800	17.3850	16.9000	17.3600	+1.580%	851,937	-6.048%
2019-01-09	17.0500	17.1600	16.9200	17.0900	+0.529%	853,415	-4.564%
2019-01-08	17.3800	17.4600	16.8600	17.0000	-0.990%	1,472,959	-4.059%
2019-01-07	17.1300	17.4100	16.9600	17.1700	+1.538%	1,805,676	-5.009%
2019-01-04	16.6300	17.0700	16.6300	16.9100	+2.361%	1,917,844	-3.548%
2019-01-03	16.1000	16.6700	16.1000	16.5200	+2.672%	1,800,770	-1.271%
2019-01-02	16.3000	16.5300	15.8800	16.0900	-0.062%	1,963,909	+1.367%
2018-12-31	16.7000	16.8000	15.7500	16.1000	+3.007%	2,549,502	+1.304%
2018-12-28	15.6200	16.1970	15.5857	15.6300	+0.839%	1,056,860	+4.351%
2018-12-27	15.3600	15.5350	15.0600	15.5000	+0.389%	2,078,007	+5.226%
2018-12-26	15.0900	15.4500	14.9250	15.4400	+2.865%	2,240,687	+5.635%
2018-12-24	15.1800	15.2400	15.0100	15.0100	-1.574%	1,063,108	+8.661%
2018-12-21	15.2800	15.5300	15.1750	15.2500	+0.263%	5,476,507	+6.951%
2018-12-20	15.3300	15.4500	15.0790	15.2100	-0.783%	3,010,060	+7.232%
2018-12-19	15.8000	15.9500	15.3100	15.3300	-2.728%	2,976,487	+6.393%
2018-12-18	15.8700	16.0100	15.7300	15.7600	+0.063%	2,342,796	+3.490%
2018-12-17	16.5000	16.5600	15.7300	15.7500	-4.197%	2,704,831	+3.556%
2018-12-14	16.6000	16.6200	16.4000	16.4400	-1.261%	1,766,661	-0.791%
2018-12-13	16.8000	16.8800	16.5800	16.6500	-0.656%	1,929,370	-2.042%
2018-12-12	16.8800	16.9600	16.6700	16.7600	+0.299%	1,874,258	-2.685%
2018-12-11	16.6900	16.9600	16.6800	16.7100	+1.089%	2,151,354	-2.394%
2018-12-10	17.1500	17.1600	16.3800	16.5300	-3.671%	3,577,182	-1.331%
2018-12-07	17.5300	17.6100	17.1400	17.1600	-1.943%	2,561,567	-4.953%
2018-12-06	17.3700	17.5200	17.1000	17.5000	+0.402%	1,889,228	-6.800%
2018-12-04	17.6300	17.9500	17.3550	17.4300	-1.134%	1,770,012	-6.426%
2018-12-03	18.1800	18.1800	17.4700	17.6300	-2.110%	2,197,474	-7.487%
2018-11-30	17.5100	18.0100	17.3700	18.0100	+2.973%	12,704,659	-9.439%
2018-11-29	17.8700	17.8700	17.3600	17.4900	-3.263%	2,750,398	-6.747%
2018-11-28	17.9700	18.1600	17.8400	18.0800	+0.724%	2,199,722	-9.790%
2018-11-27	18.0800	18.2400	17.9500	17.9500	-0.719%	1,867,485	-9.136%
2018-11-26	18.4900	18.4900	18.0300	18.0800	0.000%	1,712,377	-9.790%
2018-11-23	18.0600	18.3800	18.0000	18.0800	+0.333%	1,149,886	-9.790%
2018-11-21	17.8800	18.1550	17.8600	18.0200	+1.066%	2,383,530	-9.489%
2018-11-20	18.2000	18.2000	17.6300	17.8300	-2.355%	1,424,600	-8.525%
2018-11-19	18.3700	18.5200	18.2200	18.2600	-0.869%	1,237,337	-10.679%
2018-11-16	18.4600	18.5700	18.2100	18.4200	-0.271%	1,356,151	-11.455%
2018-11-15	18.6600	18.7700	18.3800	18.4700	-1.283%	1,971,746	-11.695%
2018-11-14	19.2200	19.2450	18.4100	18.7100	-2.349%	3,908,816	-12.827%
2018-11-13	19.1600	19.4100	19.0800	19.1600	0.000%	1,261,697	-14.875%
2018-11-12	19.2400	19.3800	19.1200	19.1600	-0.519%	757,399	-14.875%
2018-11-09	19.1100	19.4800	19.0600	19.2600	+0.785%	834,127	-15.317%
2018-11-08	18.9500	19.1990	18.9500	19.1100	+0.951%	697,728	-14.652%
2018-11-07	18.7500	19.0500	18.7500	18.9300	+0.906%	791,091	-13.840%
2018-11-06	18.8000	18.8300	18.6700	18.7600	0.000%	451,618	-13.060%
2018-11-05	18.6400	18.8000	18.5900	18.7600	+1.405%	593,693	-13.060%
2018-11-02	18.8100	18.8100	18.3800	18.5000	-1.281%	767,213	-11.838%
2018-11-01	19.1900	19.3600	18.6800	18.7400	-2.851%	1,075,801	-12.967%
2018-10-31	19.2500	19.3700	19.1900	19.2900	+0.626%	900,363	-15.448%
2018-10-30	18.9500	19.2000	18.9200	19.1700	+1.214%	569,220	-14.919%
2018-10-29	18.9800	19.1561	18.8500	18.9400	+0.371%	1,171,199	-13.886%
2018-10-26	19.2300	19.2400	18.7200	18.8700	-2.279%	1,182,826	-13.567%
2018-10-25	19.2700	19.5100	19.1900	19.3100	+0.416%	703,169	-15.536%
2018-10-24	19.4400	19.5100	19.2300	19.2300	-0.671%	726,379	-15.185%
2018-10-23	19.4500	19.4500	19.1700	19.3600	-0.870%	657,202	-15.754%
2018-10-22	19.7100	19.8000	19.5200	19.5300	-0.863%	478,405	-16.487%
2018-10-19	19.7400	19.8900	19.6300	19.7000	+0.102%	395,101	-17.208%
2018-10-18	19.8800	19.8900	19.6000	19.6800	-1.056%	419,252	-17.124%
2018-10-17	20.0200	20.0800	19.7800	19.8900	-0.798%	764,197	-17.999%
2018-10-16	19.8500	20.1500	19.7400	20.0500	+1.365%	1,401,430	-18.653%
2018-10-15	19.6300	19.9500	19.5700	19.7800	+1.280%	1,492,350	-17.543%
2018-10-12	19.6500	19.6900	19.3700	19.5300	+0.411%	1,935,541	-16.487%
2018-10-11	20.0300	20.1800	19.4000	19.4500	-2.653%	2,141,218	-16.144%
2018-10-10	20.1900	20.3700	19.9600	19.9800	-1.285%	1,456,959	-18.368%
2018-10-09	20.3600	20.4100	20.1000	20.2400	-0.492%	1,082,837	-19.417%
2018-10-08	19.9600	20.4400	19.9600	20.3400	+2.160%	1,780,747	-19.813%
2018-10-05	20.1600	20.3400	19.8900	19.9100	-1.191%	1,843,616	-18.081%
2018-10-04	20.4400	20.6600	20.1300	20.1500	-1.515%	2,528,758	-19.057%
2018-10-03	20.6200	20.9000	20.3600	20.4600	-1.064%	2,391,940	-20.283%
2018-10-02	20.6500	20.7800	20.5800	20.6800	+0.242%	2,649,107	-21.132%
2018-10-01	20.9500	20.9900	20.6300	20.6300	-1.433%	1,628,491	-20.940%
2018-09-28	20.6200	20.9300	20.5900	20.9300	+1.356%	2,338,818	-22.074%
2018-09-27	20.4900	20.8200	20.3900	20.6500	+0.978%	1,199,403	-21.017%
2018-09-26	20.8100	20.9100	20.4400	20.4500	-1.730%	2,061,763	-20.244%
2018-09-25	20.5600	21.0000	20.5000	20.8100	+1.068%	2,122,740	-21.624%
2018-09-24	20.7500	20.9900	20.4100	20.5900	-1.200%	1,991,054	-20.787%
2018-09-21	20.4500	21.0900	20.4500	20.8400	+1.609%	5,134,404	-21.737%
2018-09-20	20.1700	20.5500	20.1700	20.5100	+1.736%	3,677,510	-20.478%
2018-09-19	20.2400	20.3000	20.0900	20.1600	-0.198%	1,485,629	-19.097%
2018-09-18	20.0900	20.2800	19.8200	20.2000	+0.198%	1,788,095	-19.257%
2018-09-17	19.8000	20.2000	19.8000	20.1600	+0.800%	3,113,334	-19.097%
2018-09-14	19.6000	20.0000	19.5400	20.0000	+1.729%	4,257,780	-18.450%
2018-09-13	19.7600	19.8400	19.5700	19.6600	-0.456%	4,501,146	-17.040%
2018-09-12	19.6400	19.8000	19.5600	19.7500	+0.714%	3,338,772	-17.418%
2018-09-11	19.6300	19.9000	19.5700	19.6100	-0.153%	5,843,883	-16.828%
2018-09-10	19.7200	19.7800	19.3900	19.6400	+0.770%	3,825,080	-16.955%

.dark-mode .nW5Vjq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nW5Vjq{ color: #333333; background-color: white; border: 2px solid #333333; }BPRBanca Popolare Italianastock NASDAQ

BPR
Banca Popolare Italiana
stock NASDAQ