Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Banca Profilo S.p.A. (PRO.MI)

Compare
0.1705
-0.0015
(-0.87%)
At close: April 17 at 5:35:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.17100.17100.16950.17050.1705302,902
Apr 16, 20250.17000.17200.16800.17200.1720661,692
Apr 15, 20250.17200.17250.16650.16800.16801,639,553
Apr 14, 20250.16900.17100.16900.17100.1710145,288
Apr 11, 20250.17150.17150.16700.16900.1690436,685
Apr 10, 20250.16500.17000.16150.16950.16952,763,513
Apr 9, 20250.16250.16250.15850.15850.1585552,312
Apr 8, 20250.16500.16600.16250.16250.1625472,679
Apr 7, 20250.16800.16800.15900.16250.16253,479,135
Apr 4, 20250.17450.17450.16750.16850.16851,931,634
Apr 3, 20250.17600.17600.17400.17450.1745675,493
Apr 2, 20250.18000.18000.17300.17600.17603,147,589
Apr 1, 20250.18200.18400.17850.18000.18002,719,401
Mar 31, 20250.18150.18450.18000.18150.18151,229,164
Mar 28, 20250.18300.18400.17850.18350.18351,453,085
Mar 27, 20250.17800.18950.17800.18400.18403,060,650
Mar 26, 20250.18000.18150.17800.18000.18001,102,398
Mar 25, 20250.17750.18150.17650.18100.18102,206,663
Mar 24, 20250.17850.18000.17550.17650.17651,430,596
Mar 21, 20250.17800.17850.17750.17850.1785389,137
Mar 20, 20250.18000.18000.17800.17900.1790693,033
Mar 19, 20250.17800.18000.17750.17950.1795797,568
Mar 18, 20250.17800.18000.17750.17900.17901,184,085
Mar 17, 20250.17850.17950.17700.17800.1780887,855
Mar 14, 20250.17900.17900.17700.17850.1785913,748
Mar 13, 20250.17750.17800.17700.17800.1780189,959
Mar 12, 20250.17700.17900.17700.17800.1780665,813
Mar 11, 20250.17900.17900.17650.17700.17701,165,011
Mar 10, 20250.18000.18000.17750.17900.1790577,731
Mar 7, 20250.17950.18150.17850.17900.1790892,904
Mar 6, 20250.18150.18200.17900.18100.1810679,023
Mar 5, 20250.17800.18100.17800.18050.1805766,220
Mar 4, 20250.18100.18250.17550.17800.17802,074,056
Mar 3, 20250.18100.18250.18050.18200.1820675,690
Feb 28, 20250.18250.18250.18000.18050.1805552,461
Feb 27, 20250.18450.18450.18100.18100.18101,097,197
Feb 26, 20250.18350.18500.18250.18400.18401,144,831
Feb 25, 20250.18400.18550.18350.18350.1835575,124
Feb 24, 20250.18400.18650.18300.18650.18651,353,328
Feb 21, 20250.18500.18600.18300.18450.18451,010,625
Feb 20, 20250.18400.18550.18400.18450.1845451,662
Feb 19, 20250.18550.18750.18400.18550.1855588,376
Feb 18, 20250.18700.18750.18550.18550.1855704,309
Feb 17, 20250.18500.18750.18500.18650.1865609,649
Feb 14, 20250.18700.18700.18450.18500.1850601,879
Feb 13, 20250.18600.18750.18500.18600.1860441,610
Feb 12, 20250.19000.19000.18450.18500.1850825,634
Feb 11, 20250.18400.19000.18350.18950.18951,995,324
Feb 10, 20250.18500.19000.18050.18450.18452,799,595
Feb 7, 20250.18750.18800.18450.18700.18701,417,794
Feb 6, 20250.18450.18750.18350.18700.18701,232,269
Feb 5, 20250.18400.18550.18200.18450.18451,586,784
Feb 4, 20250.18500.18600.18450.18500.1850167,744
Feb 3, 20250.18500.18500.18250.18500.1850751,463
Jan 31, 20250.18500.18500.18350.18500.1850441,668
Jan 30, 20250.18500.18550.18300.18300.1830471,978
Jan 29, 20250.18450.18500.18200.18500.18501,064,465
Jan 28, 20250.18450.18650.18300.18400.18401,250,361
Jan 27, 20250.18450.18600.18300.18550.1855788,171
Jan 24, 20250.18600.18600.18350.18450.1845498,653
Jan 23, 20250.18600.18650.18350.18600.1860244,398
Jan 22, 20250.18650.18700.18250.18700.1870894,088
Jan 21, 20250.18850.18850.18200.18650.1865823,986
Jan 20, 20250.18400.18850.18400.18850.18851,021,824
Jan 17, 20250.18400.19000.18100.18600.1860984,754
Jan 16, 20250.18850.18850.18000.18400.18402,521,084
Jan 15, 20250.19050.19200.18600.18650.18652,379,989
Jan 14, 20250.18800.19200.18100.19050.19052,288,848
Jan 13, 20250.18700.18850.18650.18850.188536,148
Jan 10, 20250.18600.18850.18600.18750.1875235,332
Jan 9, 20250.18750.18850.18500.18550.1855579,860
Jan 8, 20250.18850.18950.18550.18800.18801,217,968
Jan 7, 20250.18700.18900.18500.18900.1890321,103
Jan 6, 20250.18950.19050.18100.18700.18701,300,581
Jan 3, 20250.18700.19050.18700.19000.1900577,943
Jan 2, 20250.18650.18850.18650.18800.1880135,949
Dec 30, 20240.18700.18850.18500.18850.1885280,105
Dec 27, 20240.18850.18850.18550.18750.1875268,063
Dec 23, 20240.18250.18650.18250.18650.1865100,884
Dec 20, 20240.18750.18750.18300.18500.1850548,016
Dec 19, 20240.19000.19050.18650.18800.1880597,529
Dec 18, 20240.18950.19200.18950.19150.1915382,024
Dec 17, 20240.18900.19200.18900.18950.1895217,050
Dec 16, 20240.19200.19200.18950.19100.1910355,011
Dec 13, 20240.19200.19250.19000.19050.1905586,727
Dec 12, 20240.18850.19200.18700.19050.1905653,902
Dec 11, 20240.18950.18950.18550.18950.1895404,587
Dec 10, 20240.18800.18900.18350.18750.1875560,860
Dec 9, 20240.18800.18850.18450.18750.1875705,726
Dec 6, 20240.18050.19450.17950.18650.18651,828,013
Dec 5, 20240.17900.18150.17800.18100.1810797,837
Dec 4, 20240.17800.18000.17800.17950.1795365,517
Dec 3, 20240.17850.17950.17650.17800.1780463,663
Dec 2, 20240.17900.17900.17600.17800.1780641,982
Nov 29, 20240.17850.17950.17750.17900.1790143,770
Nov 28, 20240.17850.17900.17700.17850.1785251,955
Nov 27, 20240.17650.17900.17650.17850.1785289,402
Nov 26, 20240.17950.18000.17850.17850.1785183,933
Nov 25, 20240.18050.18050.17950.18000.180060,498
Nov 22, 20240.18050.18050.17850.18050.1805226,585
Nov 21, 20240.17950.18050.17900.18000.1800103,257
Nov 20, 20240.17950.18100.17800.17950.1795533,162
Nov 19, 20240.18100.18100.17900.17950.1795381,011
Nov 18, 20240.18100.18100.17950.18050.1805413,112
Nov 15, 20240.17950.18050.17850.18050.1805231,158
Nov 14, 20240.18000.18050.17950.18050.1805296,077
Nov 13, 20240.18000.18000.17900.18000.1800341,076
Nov 12, 20240.18150.18300.17950.18050.1805523,622
Nov 11, 20240.18000.18300.18000.18100.1810668,948
Nov 8, 20240.18250.18250.17850.18100.18101,011,729
Nov 7, 20240.18700.18700.17750.18300.18302,543,950
Nov 6, 20240.18850.18950.18400.18500.18501,805,803
Nov 5, 20240.19300.19300.18800.18850.18851,152,150
Nov 4, 20240.19150.19250.19100.19250.1925198,964
Nov 1, 20240.19200.19300.19100.19300.1930293,688
Oct 31, 20240.19200.19250.19050.19200.1920463,274
Oct 30, 20240.19350.19350.19150.19250.1925441,940
Oct 29, 20240.19100.19750.19100.19500.1950924,646
Oct 28, 20240.19350.19350.18900.19250.19252,789,822
Oct 25, 20240.19850.19850.19650.19850.1985139,493
Oct 24, 20240.19600.19950.19600.19850.1985613,355
Oct 23, 20240.19800.19900.19700.19900.1990175,894
Oct 22, 20240.19900.19900.19800.19900.1990171,202
Oct 21, 20240.19850.19950.19800.19900.1990151,693
Oct 18, 20240.19900.19950.19800.19900.1990229,642
Oct 17, 20240.19850.20000.19600.19850.19851,050,832
Oct 16, 20240.19850.19950.19800.19950.1995252,086
Oct 15, 20240.19950.19950.19850.19950.199566,878
Oct 14, 20240.19950.20000.19850.19950.1995421,623
Oct 11, 20240.19850.20000.19850.19950.1995303,346
Oct 10, 20240.19900.19950.19850.19900.1990158,421
Oct 9, 20240.19700.19850.19700.19850.1985121,055
Oct 8, 20240.19900.19900.19650.19750.1975518,437
Oct 7, 20240.19900.19950.19800.19950.1995104,388
Oct 4, 20240.19900.20100.19800.19950.1995688,196
Oct 3, 20240.19850.20000.19850.19950.1995191,345
Oct 2, 20240.19900.20000.19850.20000.2000337,391
Oct 1, 20240.19950.20000.19850.19850.1985210,084
Sep 30, 20240.20100.20200.19950.20100.2010475,675
Sep 27, 20240.20100.20100.19900.20000.2000246,346
Sep 26, 20240.20100.20100.19900.20000.2000625,699
Sep 25, 20240.19900.20100.19900.19900.199090,718
Sep 24, 20240.19900.20100.19900.20000.200093,826
Sep 23, 20240.20100.20100.19250.20000.20001,013,738
Sep 20, 20240.20000.20100.19900.20100.2010210,148
Sep 19, 20240.20000.20100.20000.20000.2000321,242
Sep 18, 20240.20000.20100.19950.20000.2000105,290
Sep 17, 20240.20000.20100.19900.20100.2010688,017
Sep 16, 20240.19900.20000.19900.20000.2000286,817
Sep 13, 20240.20100.20100.19900.20000.2000175,906
Sep 12, 20240.20000.20100.19950.19950.1995332,144
Sep 11, 20240.20100.20200.19900.20100.2010273,241
Sep 10, 20240.20000.20300.19900.19900.1990323,154
Sep 9, 20240.20100.20200.20000.20200.2020222,532
Sep 6, 20240.19950.20100.19900.20000.2000222,947
Sep 5, 20240.19950.20100.19850.19950.1995186,665
Sep 4, 20240.20000.20200.19900.19950.1995306,573
Sep 3, 20240.20000.20400.20000.20200.2020337,263
Sep 2, 20240.20000.20200.20000.20200.2020394,058
Aug 30, 20240.20100.20100.19900.20000.2000246,178
Aug 29, 20240.20000.20100.20000.20100.201065,996
Aug 28, 20240.20100.20100.20000.20100.2010148,703
Aug 27, 20240.20100.20300.20000.20200.2020277,479
Aug 26, 20240.20000.20400.19850.20100.2010633,341
Aug 23, 20240.20100.20200.20000.20000.2000126,515
Aug 22, 20240.20000.20200.20000.20000.200037,507
Aug 21, 20240.20000.20200.20000.20000.2000281,862
Aug 20, 20240.20200.20400.20000.20000.2000457,820
Aug 19, 20240.20100.20400.20000.20200.2020845,313
Aug 16, 20240.19750.20100.19750.19950.1995517,213
Aug 14, 20240.19600.19750.19550.19600.1960452,949
Aug 13, 20240.19700.19700.19450.19500.1950329,588
Aug 12, 20240.19400.19600.19350.19450.1945475,489
Aug 9, 20240.20100.20300.19150.19300.19303,268,839
Aug 8, 20240.20200.20200.19950.20100.2010133,133
Aug 7, 20240.20300.20300.19800.20200.2020828,986
Aug 6, 20240.19800.20300.19800.20100.2010741,156
Aug 5, 20240.20200.20200.19000.19550.19552,624,348
Aug 2, 20240.20500.20800.20200.20500.20501,413,983
Aug 1, 20240.21100.21200.20900.21000.2100564,731
Jul 31, 20240.21400.21400.21000.21200.2120992,492
Jul 30, 20240.21500.21700.21400.21400.2140695,867
Jul 29, 20240.21800.21900.21600.21700.2170381,916
Jul 26, 20240.21500.21800.21400.21800.21801,062,338
Jul 25, 20240.21600.21700.21300.21500.21501,163,217
Jul 24, 20240.21800.21800.21600.21700.2170568,165
Jul 23, 20240.21800.21900.21700.21800.2180707,340
Jul 22, 20240.22000.22000.21700.21700.2170806,066
Jul 19, 20240.21900.22000.21800.21900.2190311,996
Jul 18, 20240.21700.22100.21700.22000.22001,502,093
Jul 17, 20240.21800.21800.21600.21700.2170230,621
Jul 16, 20240.21600.21800.21600.21800.2180159,659
Jul 15, 20240.21900.22100.21600.21800.21801,107,128
Jul 12, 20240.21800.21900.21700.21700.2170394,606
Jul 11, 20240.21700.22100.21700.21800.2180481,096
Jul 10, 20240.22200.22200.21600.21900.21901,359,694
Jul 9, 20240.22000.22200.22000.22200.2220492,522
Jul 8, 20240.21800.22200.21800.22000.22002,288,626
Jul 5, 20240.21700.21800.21400.21700.21701,502,325
Jul 4, 20240.21300.21600.21300.21600.21602,505,101
Jul 3, 20240.20800.21300.20800.21100.21104,587,229
Jul 2, 20240.20500.20600.20500.20500.2050163,596
Jul 1, 20240.20700.20700.20500.20600.2060427,558
Jun 28, 20240.20700.20800.20600.20600.2060705,188
Jun 27, 20240.20800.20800.20600.20600.2060215,909
Jun 26, 20240.20700.20900.20700.20700.2070686,705
Jun 25, 20240.20800.20900.20700.20700.2070316,226
Jun 24, 20240.20800.20900.20700.20800.2080317,826
Jun 21, 20240.20900.21000.20800.20800.2080575,695
Jun 20, 20240.20800.21000.20800.21000.2100646,249
Jun 19, 20240.20900.20900.20800.20800.2080207,830
Jun 18, 20240.21000.21000.20800.20900.2090577,513
Jun 17, 20240.21000.21000.20800.20900.2090801,105
Jun 14, 20240.20800.21000.20800.21000.21001,420,810
Jun 13, 20240.21000.21100.20900.20900.2090781,118
Jun 12, 20240.21200.21500.21000.21000.21002,346,829
Jun 11, 20240.21100.21600.21000.21100.21102,687,593
Jun 10, 20240.21100.21300.20900.21100.2110766,761
Jun 7, 20240.21000.21200.20900.20900.2090328,617
Jun 6, 20240.20800.21200.20800.21100.2110920,071
Jun 5, 20240.20700.21000.20700.21000.2100547,475
Jun 4, 20240.21200.21200.20600.20800.2080723,572
Jun 3, 20240.21000.21300.20900.20900.2090279,831
May 31, 20240.21200.21200.20900.21100.2110712,644
May 30, 20240.21300.21300.20900.21100.2110306,735
May 29, 20240.20900.21100.20900.21000.2100362,118
May 28, 20240.21000.21200.21000.21000.2100209,875
May 27, 20240.20800.21200.20800.21200.2120463,228
May 24, 20240.21000.21100.20900.20900.2090804,789
May 23, 20240.21000.21200.20800.21200.21201,613,175
May 22, 20240.21000.21000.20700.20800.2080999,424
May 21, 20240.20900.21000.20600.21000.2100727,643
May 20, 20240.20700.20900.20600.20700.2070407,308
May 17, 20240.20900.21000.20500.20800.20801,290,274
May 16, 20240.21000.21000.20800.20900.2090259,541
May 15, 20240.20900.21000.20600.20800.20801,758,838
May 14, 20240.20600.21000.20500.20900.20901,128,875
May 13, 20240.20600.20900.20500.20500.20501,610,168
May 10, 20240.21600.21900.20600.20700.20704,859,149
May 9, 20240.21800.21900.21700.21700.2170914,605
May 8, 20240.21700.22000.21500.21900.21902,252,403
May 7, 20240.21500.21900.21400.21700.21702,164,818
May 6, 2024 0.0155 Dividend
May 6, 20240.21100.21700.21100.21400.21406,192,070
May 3, 20240.22500.22600.22300.22400.20854,615,676
May 2, 20240.22400.22600.22200.22400.20852,469,935
Apr 30, 20240.22500.22600.22200.22200.20661,317,247
Apr 29, 20240.22200.22500.22200.22400.2085957,033
Apr 26, 20240.22100.22200.21800.22100.20571,451,991
Apr 25, 20240.22100.22200.22000.22000.2048474,182
Apr 24, 20240.22000.22400.22000.22200.20662,405,134
Apr 23, 20240.22400.22400.22000.22100.2057843,578
Apr 22, 20240.22300.22300.21900.22100.20571,485,753
Apr 19, 20240.22200.22500.22200.22300.2076678,981
Apr 18, 20240.22500.22500.21700.22300.20762,051,968
Apr 17, 20240.22200.22600.22000.22300.20761,492,827

Related Tickers

BDB.MI Banco di Desio e della Brianza S.p.A.
7.61
-1.42%
 
DOV.MI doValue S.p.A.
1.6210
-2.29%
 
BPSO.MI Banca Popolare di Sondrio S.p.A
10.23
-1.59%
 
BGN.MI Banca Generali S.p.A.
47.08
-0.55%
 
BPE.MI BPER Banca SpA
6.64
-1.48%
 
BAMI.MI Banco BPM S.p.A.
9.28
-1.61%
 
FBK.MI FinecoBank Banca Fineco S.p.A.
17.09
+0.59%
 
BMED.MI Banca Mediolanum S.p.A.
13.26
-1.41%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
6.53
-1.34%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
15.68
+0.10%