Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.878,24 +62,32 (+0,16%) Nasdaq
15.653,73 -4,09 (-0,03%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,25 -0,68 (-0,83%) Bitcoin EUR
53.757,29 -3.319,09 (-5,82%)
Banca Monte dei Paschi di Siena S.p.A. (BMDPF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:27AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 29 apr 2024 | 4,7400 | 4,8000 | 4,7400 | 4,8000 | 4,8000 | 3.200 |
| 26 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 25 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 100 |
| 24 apr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 23 apr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 22 apr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 19 apr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 18 apr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 17 apr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 100 |
| 16 apr 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 15 apr 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 12 apr 2024 | 4,7500 | 4,7500 | 4,3900 | 4,3900 | 4,3900 | 1.100 |
| 11 apr 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 10 apr 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 09 apr 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 08 apr 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 05 apr 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 400 |
| 04 apr 2024 | 4,9000 | 4,9000 | 4,6500 | 4,6500 | 4,6500 | 500 |
| 03 apr 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 300 |
| 02 apr 2024 | 4,9000 | 4,9000 | 4,6800 | 4,7500 | 4,7500 | 1.700 |
| 01 apr 2024 | 4,6000 | 5,0000 | 4,6000 | 5,0000 | 5,0000 | 2.000 |
| 28 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 27 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 26 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 25 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 22 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 21 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 20 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 19 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 18 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 15 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 14 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 13 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 12 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 11 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 08 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 07 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 06 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 05 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 04 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 01 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 29 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 28 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 27 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 26 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 23 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 22 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 21 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 20 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 16 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 15 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 14 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 13 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 12 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3.000 |
| 09 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 08 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 07 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 1.200 |
| 06 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 05 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 02 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 01 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 31 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 30 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 29 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 26 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 25 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 24 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 23 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 22 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 19 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 18 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1.000 |
| 17 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 16 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 12 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 11 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 10 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 09 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 08 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 05 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 04 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 03 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 02 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 29 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 28 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 27 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 26 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 22 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 21 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 20 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 19 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 18 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 15 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 14 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 13 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 12 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 11 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 08 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 07 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 06 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.