IOB - Delayed Quote EUR

Banca Popolare di Sondrio S.p.A (0NWJ.IL)

Compare
8.98
-0.09
(-0.99%)
At close: 5:00:56 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20259.019.018.948.988.984,385
Jan 30, 20258.999.108.939.069.0614,525
Jan 29, 20258.919.068.938.998.998,529
Jan 28, 20258.908.988.818.888.8821,404
Jan 27, 20258.828.908.808.778.777,290
Jan 24, 20258.698.928.858.848.8442,793
Jan 23, 20258.608.768.648.698.698,904
Jan 22, 20258.688.758.688.668.6616,749
Jan 21, 20258.738.708.618.698.69733
Jan 20, 20258.678.748.688.698.697,446
Jan 17, 20258.608.708.658.618.6130,646
Jan 16, 20258.568.698.618.588.5841,933
Jan 15, 20258.508.628.508.488.4843,388
Jan 14, 20258.228.528.348.388.3830,769
Jan 13, 20258.258.288.138.158.1536,094
Jan 10, 20258.268.238.238.218.21100
Jan 9, 20258.188.248.248.248.245,219
Jan 8, 20258.088.158.158.148.143,543
Jan 7, 20258.118.118.107.997.994,910
Jan 6, 20258.018.088.058.058.055
Jan 3, 20258.078.037.997.997.993,681
Jan 2, 20258.118.107.937.917.916,753
Dec 31, 20248.068.068.068.068.06-
Dec 30, 20248.138.148.148.068.063,185
Dec 27, 20248.038.108.058.018.01281
Dec 24, 20248.088.088.088.088.08-
Dec 23, 20248.068.018.018.088.084
Dec 20, 20248.188.208.008.068.061,209
Dec 19, 20248.328.248.238.218.21729
Dec 18, 20248.268.348.228.238.23526
Dec 17, 20248.288.318.208.228.221,536
Dec 16, 20248.238.338.228.288.2817,898
Dec 13, 20248.198.278.208.258.253,712
Dec 12, 20248.078.198.108.158.152,001
Dec 11, 20248.038.088.028.028.0216,024
Dec 10, 20248.018.027.918.058.055,528
Dec 9, 20248.018.067.958.038.0328,416
Dec 6, 20248.038.037.978.028.0246,926
Dec 5, 20247.968.057.897.997.99144,901
Dec 4, 20247.747.917.707.827.823,527
Dec 3, 20247.177.707.207.577.5762,212
Dec 2, 20247.137.217.137.157.1510,600
Nov 29, 20247.257.227.157.227.2211,862
Nov 28, 20247.197.247.147.137.1312,705
Nov 27, 20247.157.137.047.057.0531,572
Nov 26, 20247.137.207.087.227.2254,647
Nov 25, 20247.217.417.137.167.1679,355
Nov 22, 20247.287.307.187.167.169,437
Nov 21, 20247.287.307.247.327.322,033
Nov 20, 20247.427.417.327.437.4312,800
Nov 19, 20247.677.687.147.337.3380,015
Nov 18, 20247.457.657.497.517.5135,964
Nov 15, 20247.417.557.477.457.4579,554
Nov 14, 20247.167.457.267.317.3135,844
Nov 13, 20247.137.267.137.207.2054,966
Nov 12, 20247.187.287.147.207.2095,328
Nov 11, 20247.017.117.107.117.111,213
Nov 8, 20247.167.017.017.087.0826,196
Nov 7, 20247.207.367.147.247.2412,742
Nov 6, 20247.207.447.147.187.1858,840
Nov 5, 20247.037.187.067.177.1729,395
Nov 4, 20246.967.036.906.976.978,843
Nov 1, 20246.896.966.876.896.896,728
Oct 31, 20246.896.936.846.916.9137,978
Oct 30, 20247.016.946.876.956.9516,900
Oct 29, 20246.997.056.977.037.037,488
Oct 28, 20246.907.006.937.017.015,348
Oct 25, 20246.916.956.866.926.9212,586
Oct 24, 20246.916.956.926.916.91816
Oct 23, 20247.017.036.936.956.95530
Oct 22, 20247.117.096.927.047.047,882
Oct 21, 20247.267.227.087.077.073,103
Oct 18, 20247.147.237.117.227.225,809
Oct 17, 20247.127.187.147.147.14143
Oct 16, 20247.077.147.067.147.141,274
Oct 15, 20247.177.207.117.207.2021,964
Oct 14, 20247.167.187.147.147.146,136
Oct 11, 20247.057.167.077.077.07118,723
Oct 10, 20246.877.076.977.017.0150,031
Oct 9, 20246.866.896.856.826.82471
Oct 8, 20246.806.876.806.846.8444
Oct 7, 20246.816.826.766.756.751,059
Oct 4, 20246.606.786.646.786.78520
Oct 3, 20246.606.676.556.646.648,614
Oct 2, 20246.636.706.646.666.662,707
Oct 1, 20246.916.776.656.726.7214,865
Sep 30, 20246.966.956.876.976.97198
Sep 27, 20247.077.046.967.037.036,220
Sep 26, 20246.847.066.917.067.0614,757
Sep 25, 20246.826.846.786.806.807,691
Sep 24, 20246.806.896.806.836.833,056
Sep 23, 20246.956.996.796.796.7911,306
Sep 20, 20246.957.006.916.976.9717,424
Sep 19, 20246.846.916.846.886.882,861
Sep 18, 20246.836.876.806.836.831,071
Sep 17, 20246.726.866.786.756.7511,693
Sep 16, 20246.796.846.746.756.75853
Sep 13, 20246.716.826.766.786.781,562
Sep 12, 20246.716.776.706.716.718,024
Sep 11, 20246.726.716.666.686.683,641
Sep 10, 20246.826.846.646.696.6914,527
Sep 9, 20246.746.876.726.776.772,834
Sep 6, 20246.846.846.706.806.803,696
Sep 5, 20246.876.866.816.836.832,682
Sep 4, 20246.756.866.776.866.862,112
Sep 3, 20247.016.906.716.836.833,007
Sep 2, 20247.017.046.997.037.035,226
Aug 30, 20246.786.996.866.936.937,087
Aug 29, 20246.826.846.826.806.802,412
Aug 28, 20246.776.816.746.806.8020,082
Aug 27, 20246.766.826.766.766.765,834
Aug 23, 20246.726.816.746.776.77106
Aug 22, 20246.806.786.726.786.784,555
Aug 21, 20246.686.786.686.686.68129
Aug 20, 20246.816.846.686.686.685,338
Aug 19, 20246.686.806.766.756.755,281
Aug 16, 20246.596.766.696.726.724,826
Aug 15, 20246.526.526.526.526.52-
Aug 14, 20246.366.566.426.526.521,043
Aug 13, 20246.396.436.396.416.41721
Aug 12, 20246.376.416.356.366.363,980
Aug 9, 20246.326.416.306.346.3413,430
Aug 8, 20246.246.286.186.276.277,643
Aug 7, 20246.276.326.186.206.207,957
Aug 6, 20246.286.436.226.276.2710,340
Aug 5, 20246.486.305.916.326.322,159
Aug 2, 20246.786.686.516.446.44855
Aug 1, 20247.027.046.856.796.79852
Jul 31, 20247.247.247.007.077.07147
Jul 30, 20247.007.256.947.217.212,250
Jul 29, 20247.087.067.066.966.9622
Jul 26, 20246.996.996.996.996.99-
Jul 25, 20247.127.027.026.996.9919
Jul 24, 20247.117.117.117.117.11-
Jul 23, 20247.247.207.187.117.112,125
Jul 22, 20247.127.237.167.167.1638,974
Jul 19, 20247.087.097.067.077.073,146
Jul 18, 20247.127.177.097.157.155,627
Jul 17, 20247.147.207.117.147.144,148
Jul 16, 20246.947.146.937.097.097,496
Jul 15, 20247.057.036.897.037.037,732
Jul 12, 20247.087.087.037.057.0510,409
Jul 11, 20247.027.037.037.057.05520
Jul 10, 20247.037.036.936.936.931,594
Jul 9, 20246.957.076.966.976.974,555
Jul 8, 20246.907.106.897.037.0365,975
Jul 5, 20246.916.916.826.936.938,862
Jul 4, 20246.916.976.936.956.95978
Jul 3, 20246.756.956.896.926.9225
Jul 2, 20246.866.846.746.796.7919
Jul 1, 20246.676.896.826.896.89299
Jun 28, 20246.756.786.616.716.71794
Jun 27, 20246.796.766.726.706.702,309
Jun 26, 20246.836.876.756.846.84447
Jun 25, 20246.936.936.786.806.805,061
Jun 24, 20246.686.916.686.876.87915
Jun 21, 20246.866.826.646.666.6619,608
Jun 20, 20246.726.856.806.756.7585
Jun 19, 20246.726.816.756.736.732,325
Jun 18, 20246.686.786.746.806.802,560
Jun 17, 20246.596.706.646.636.632,055
Jun 14, 20246.726.596.506.486.481,580
Jun 13, 20246.896.896.896.896.89-
Jun 12, 20246.916.926.866.896.89760
Jun 11, 20247.016.996.866.936.93183
Jun 10, 20247.097.036.937.037.0311,707
Jun 7, 20247.127.117.007.067.061,430
Jun 6, 20247.037.096.937.007.002,752
Jun 5, 20247.127.057.016.986.9822
Jun 4, 20247.177.146.997.067.0674
Jun 3, 20247.187.287.177.237.239,167
May 31, 20247.197.237.167.247.24294
May 30, 20247.137.217.117.277.272,782
May 29, 20247.157.207.097.147.142,295
May 28, 20247.157.247.097.157.1512,590
May 24, 20247.217.147.017.047.0419,740
May 23, 20247.167.267.057.237.23901
May 22, 20247.327.337.177.287.283,650
May 21, 20247.277.327.167.227.227,881
May 20, 2024 0.56 Dividend
May 20, 20247.847.857.287.327.3245,030
May 17, 20248.208.288.138.177.613,755
May 16, 20248.198.268.158.217.65980
May 15, 20248.068.228.058.137.572,341
May 14, 20247.948.027.997.957.411,178
May 13, 20247.937.977.877.867.321,533
May 10, 20247.897.947.857.917.361,698
May 9, 20247.998.027.797.867.3230,038
May 8, 20248.138.257.947.937.39101,835
May 7, 20247.988.117.977.987.433,718
May 3, 20247.957.917.877.747.20244
May 2, 20247.898.007.917.897.359,716
May 1, 20247.847.847.847.847.30-
Apr 30, 20247.797.917.817.847.3025,013
Apr 29, 20247.737.847.747.737.205,188
Apr 26, 20247.457.687.497.667.1325,577
Apr 25, 20247.497.607.437.456.943,059
Apr 24, 20247.517.527.447.557.04565
Apr 23, 20247.317.497.357.356.851,187
Apr 22, 20247.117.367.287.246.759,303
Apr 19, 20247.137.167.147.076.58284
Apr 18, 20247.097.107.037.116.62723
Apr 17, 20246.647.036.707.006.522,161
Apr 16, 20246.846.746.606.726.251,322
Apr 15, 20246.746.826.806.806.3441
Apr 12, 20246.756.866.786.806.333,871
Apr 11, 20246.916.946.716.736.2769,352
Apr 10, 20246.766.926.766.916.441,400
Apr 9, 20246.956.856.726.786.3222,553
Apr 8, 20246.846.946.796.826.353,690
Apr 5, 20246.896.876.806.846.3816,913
Apr 4, 20247.157.147.136.996.5147
Apr 3, 20247.037.137.137.086.591,034
Apr 2, 20246.897.056.896.956.472,391
Mar 28, 20246.996.996.947.016.5289,119
Mar 27, 20247.137.147.007.086.60480
Mar 26, 20246.937.146.957.056.574,997
Mar 25, 20246.846.936.826.826.3533
Mar 22, 20246.816.836.826.786.31605
Mar 21, 20246.846.816.706.746.282,045
Mar 20, 20246.927.096.736.746.282,204
Mar 19, 20246.796.876.806.806.33853
Mar 18, 20246.716.846.746.806.34151,510
Mar 15, 20246.526.706.556.576.129,983
Mar 14, 20246.746.786.536.576.1210,188
Mar 13, 20246.936.826.826.826.3660
Mar 12, 20246.746.936.816.946.466,094
Mar 11, 20246.846.886.756.786.316,212
Mar 8, 20247.036.976.846.966.48738
Mar 7, 20247.147.207.016.976.4911,647
Mar 6, 20247.197.187.117.186.691,061
Mar 5, 20247.167.367.157.216.71480
Mar 4, 20247.117.367.117.166.6748,356
Mar 1, 20246.926.996.917.096.613,892
Feb 29, 20247.137.056.897.016.53337,622
Feb 28, 20247.147.237.167.166.672,830
Feb 27, 20247.247.397.147.226.7355
Feb 26, 20247.187.307.257.206.713,177
Feb 23, 20246.947.117.077.136.647,923
Feb 22, 20246.877.006.926.956.48547
Feb 21, 20246.786.826.826.796.325
Feb 20, 20246.836.786.696.806.332,481
Feb 19, 20246.826.846.816.876.402,670
Feb 16, 20246.846.886.846.866.3917,136
Feb 15, 20246.896.886.786.766.29311
Feb 14, 20246.826.876.726.866.39105
Feb 13, 20246.736.866.716.866.39138
Feb 12, 20246.676.706.556.706.252,547
Feb 9, 20246.576.596.476.576.12164
Feb 8, 20246.726.726.586.566.119,383
Feb 7, 20246.626.886.496.676.2165,014
Feb 6, 20246.766.766.606.606.151,769
Feb 5, 20246.616.756.586.726.25132,456
Feb 2, 20246.746.746.566.606.151,357
Feb 1, 20247.047.076.666.746.2844,672
Jan 31, 20246.947.076.957.066.584,456

Related Tickers

XBBDC.MC Banco Bradesco S.A.
2.0400
+3.03%
 
TKGBY Turkiye Garanti Bankasi A.S.
3.6500
0.00%
 
CE.MI Credito Emiliano S.p.A.
11.34
-1.05%
 
ILTY.MI illimity Bank S.p.A.
3.6400
+0.11%
 
BDB.MI Banco di Desio e della Brianza S.p.A.
7.92
+1.02%
 
BGN.MI Banca Generali S.p.A.
48.44
+0.46%
 
BPE.MI BPER Banca SpA
6.59
-0.15%
 
BMED.MI Banca Mediolanum S.p.A.
13.02
+0.77%
 
ESQ Esquire Financial Holdings, Inc.
89.11
+1.93%
 
UNI.MC Unicaja Banco, S.A.
1.3740
-0.87%