Italia markets open in 1 hour 20 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.081,58 -998,12 (-2,62%) EUR/USD
1,0635 -0,0011 (-0,11%) Bitcoin EUR
58.168,12 +456,39 (+0,79%) CMC Crypto 200
1.280,73 +395,19 (+43,13%)
Banca Monte dei Paschi di Siena S.p.A. (BMPS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:38PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 4,0900 | 4,2000 | 4,0860 | 4,2000 | 4,2000 | 29.517.947 |
| 17 apr 2024 | 3,9940 | 4,1290 | 3,9940 | 4,0720 | 4,0720 | 22.266.963 |
| 16 apr 2024 | 3,9530 | 4,0280 | 3,9370 | 3,9940 | 3,9940 | 15.488.236 |
| 15 apr 2024 | 3,9950 | 4,1030 | 3,9740 | 4,0240 | 4,0240 | 23.566.464 |
| 12 apr 2024 | 4,0690 | 4,0990 | 3,9640 | 3,9830 | 3,9830 | 13.773.666 |
| 11 apr 2024 | 4,1800 | 4,1960 | 3,9520 | 4,0220 | 4,0220 | 24.633.782 |
| 10 apr 2024 | 4,0150 | 4,1880 | 4,0140 | 4,1670 | 4,1670 | 31.396.325 |
| 09 apr 2024 | 4,0950 | 4,0960 | 3,9620 | 3,9750 | 3,9750 | 15.454.340 |
| 08 apr 2024 | 4,0660 | 4,0850 | 3,9830 | 4,0850 | 4,0850 | 12.108.834 |
| 05 apr 2024 | 4,1090 | 4,1340 | 3,9630 | 4,0510 | 4,0510 | 26.905.943 |
| 04 apr 2024 | 4,1990 | 4,2240 | 4,1410 | 4,1820 | 4,1820 | 15.820.699 |
| 03 apr 2024 | 4,1520 | 4,2070 | 4,0910 | 4,1710 | 4,1710 | 15.860.905 |
| 02 apr 2024 | 4,1900 | 4,2340 | 4,1110 | 4,1330 | 4,1330 | 33.621.161 |
| 28 mar 2024 | 4,2480 | 4,3250 | 4,1680 | 4,2000 | 4,2000 | 35.140.784 |
| 27 mar 2024 | 4,1400 | 4,3440 | 4,0770 | 4,1990 | 4,1990 | 210.279.510 |
| 26 mar 2024 | 4,2200 | 4,2950 | 4,2120 | 4,2560 | 4,2560 | 17.529.052 |
| 25 mar 2024 | 4,2270 | 4,2380 | 4,1730 | 4,2090 | 4,2090 | 12.157.528 |
| 22 mar 2024 | 4,2400 | 4,2610 | 4,1260 | 4,1590 | 4,1590 | 22.065.801 |
| 21 mar 2024 | 4,3960 | 4,4000 | 4,1930 | 4,2790 | 4,2790 | 27.792.235 |
| 20 mar 2024 | 4,3380 | 4,3860 | 4,2430 | 4,3520 | 4,3520 | 20.421.753 |
| 19 mar 2024 | 4,2800 | 4,3880 | 4,2270 | 4,3080 | 4,3080 | 20.564.055 |
| 18 mar 2024 | 4,2260 | 4,3450 | 4,2190 | 4,2560 | 4,2560 | 27.184.599 |
| 15 mar 2024 | 4,0540 | 4,2130 | 4,0400 | 4,1800 | 4,1800 | 36.447.686 |
| 14 mar 2024 | 4,0960 | 4,0960 | 3,9960 | 4,0070 | 4,0070 | 17.426.211 |
| 13 mar 2024 | 4,0550 | 4,1380 | 4,0450 | 4,1000 | 4,1000 | 24.484.756 |
| 12 mar 2024 | 3,8780 | 4,0640 | 3,8510 | 4,0640 | 4,0640 | 30.756.951 |
| 11 mar 2024 | 3,8160 | 3,8740 | 3,7220 | 3,8730 | 3,8730 | 18.280.166 |
| 08 mar 2024 | 3,9530 | 3,9700 | 3,8450 | 3,8580 | 3,8580 | 15.537.029 |
| 07 mar 2024 | 3,9350 | 3,9980 | 3,8770 | 3,9420 | 3,9420 | 20.422.153 |
| 06 mar 2024 | 3,9500 | 3,9920 | 3,8910 | 3,9390 | 3,9390 | 14.348.482 |
| 05 mar 2024 | 3,9530 | 4,0150 | 3,9270 | 3,9310 | 3,9310 | 19.979.927 |
| 04 mar 2024 | 3,9200 | 3,9400 | 3,8630 | 3,9400 | 3,9400 | 24.628.211 |
| 01 mar 2024 | 3,8350 | 3,9560 | 3,8030 | 3,8720 | 3,8720 | 29.209.859 |
| 29 feb 2024 | 3,7340 | 3,8050 | 3,7340 | 3,7800 | 3,7800 | 16.604.088 |
| 28 feb 2024 | 3,7130 | 3,7760 | 3,6860 | 3,7410 | 3,7410 | 15.255.947 |
| 27 feb 2024 | 3,7680 | 3,7920 | 3,6720 | 3,7080 | 3,7080 | 24.495.230 |
| 26 feb 2024 | 3,7750 | 3,8470 | 3,7230 | 3,7360 | 3,7360 | 26.425.626 |
| 23 feb 2024 | 3,6600 | 3,7900 | 3,6550 | 3,7410 | 3,7410 | 28.364.901 |
| 22 feb 2024 | 3,6000 | 3,6900 | 3,5820 | 3,6620 | 3,6620 | 31.284.132 |
| 21 feb 2024 | 3,4890 | 3,6620 | 3,4620 | 3,5570 | 3,5570 | 39.123.998 |
| 20 feb 2024 | 3,4800 | 3,5080 | 3,4480 | 3,4500 | 3,4500 | 11.320.910 |
| 19 feb 2024 | 3,5240 | 3,5600 | 3,4710 | 3,4850 | 3,4850 | 16.175.878 |
| 16 feb 2024 | 3,6160 | 3,6210 | 3,5070 | 3,5240 | 3,5240 | 14.759.944 |
| 15 feb 2024 | 3,6610 | 3,7360 | 3,5660 | 3,5670 | 3,5670 | 27.477.458 |
| 14 feb 2024 | 3,5480 | 3,6680 | 3,5100 | 3,6490 | 3,6490 | 26.692.588 |
| 13 feb 2024 | 3,5390 | 3,6110 | 3,4950 | 3,5480 | 3,5480 | 44.075.315 |
| 12 feb 2024 | 3,5600 | 3,6190 | 3,5120 | 3,5390 | 3,5390 | 30.033.671 |
| 09 feb 2024 | 3,5580 | 3,6130 | 3,4700 | 3,5150 | 3,5150 | 23.742.352 |
| 08 feb 2024 | 3,5690 | 3,6070 | 3,4480 | 3,5580 | 3,5580 | 44.661.807 |
| 07 feb 2024 | 3,5360 | 3,6100 | 3,4620 | 3,5600 | 3,5600 | 85.218.849 |
| 06 feb 2024 | 3,3680 | 3,4410 | 3,3270 | 3,3730 | 3,3730 | 29.705.979 |
| 05 feb 2024 | 3,2680 | 3,3760 | 3,2320 | 3,3500 | 3,3500 | 41.016.370 |
| 02 feb 2024 | 3,1990 | 3,2320 | 3,1500 | 3,2270 | 3,2270 | 16.778.078 |
| 01 feb 2024 | 3,2400 | 3,2900 | 3,1500 | 3,1600 | 3,1600 | 21.648.054 |
| 31 gen 2024 | 3,2800 | 3,3320 | 3,2580 | 3,2720 | 3,2720 | 17.041.685 |
| 30 gen 2024 | 3,2100 | 3,2820 | 3,1870 | 3,2800 | 3,2800 | 20.653.870 |
| 29 gen 2024 | 3,2590 | 3,2840 | 3,1620 | 3,1910 | 3,1910 | 19.021.872 |
| 26 gen 2024 | 3,3510 | 3,3510 | 3,2320 | 3,2410 | 3,2410 | 36.516.901 |
| 25 gen 2024 | 3,3610 | 3,4070 | 3,3100 | 3,3520 | 3,3520 | 26.331.357 |
| 24 gen 2024 | 3,2800 | 3,3890 | 3,2720 | 3,3890 | 3,3890 | 38.395.558 |
| 23 gen 2024 | 3,2450 | 3,3340 | 3,2280 | 3,2290 | 3,2290 | 21.135.868 |
| 22 gen 2024 | 3,2790 | 3,2950 | 3,2290 | 3,2320 | 3,2320 | 12.882.380 |
| 19 gen 2024 | 3,2040 | 3,2440 | 3,1920 | 3,2400 | 3,2400 | 12.837.166 |
| 18 gen 2024 | 3,1920 | 3,2500 | 3,1600 | 3,1920 | 3,1920 | 16.737.351 |
| 17 gen 2024 | 3,0930 | 3,2080 | 3,0890 | 3,1830 | 3,1830 | 28.348.595 |
| 16 gen 2024 | 3,0800 | 3,1480 | 3,0420 | 3,1180 | 3,1180 | 12.400.838 |
| 15 gen 2024 | 3,1100 | 3,1480 | 3,0910 | 3,0910 | 3,0910 | 13.330.932 |
| 12 gen 2024 | 3,1480 | 3,2160 | 3,1160 | 3,1650 | 3,1650 | 15.281.373 |
| 11 gen 2024 | 3,2800 | 3,2920 | 3,1200 | 3,1200 | 3,1200 | 20.078.609 |
| 10 gen 2024 | 3,2540 | 3,3070 | 3,2270 | 3,2660 | 3,2660 | 14.675.290 |
| 09 gen 2024 | 3,3900 | 3,3940 | 3,2210 | 3,2670 | 3,2670 | 27.175.102 |
| 08 gen 2024 | 3,3530 | 3,3980 | 3,3330 | 3,3800 | 3,3800 | 21.815.059 |
| 05 gen 2024 | 3,2820 | 3,3840 | 3,2660 | 3,3340 | 3,3340 | 21.608.685 |
| 04 gen 2024 | 3,3070 | 3,3530 | 3,2420 | 3,3150 | 3,3150 | 21.019.498 |
| 03 gen 2024 | 3,2380 | 3,2970 | 3,2090 | 3,2850 | 3,2850 | 22.968.153 |
| 02 gen 2024 | 3,0630 | 3,2340 | 3,0590 | 3,2330 | 3,2330 | 30.394.513 |
| 29 dic 2023 | 3,0850 | 3,0930 | 3,0400 | 3,0460 | 3,0460 | 10.336.670 |
| 28 dic 2023 | 3,1260 | 3,1630 | 3,0880 | 3,0880 | 3,0880 | 9.119.120 |
| 27 dic 2023 | 3,1090 | 3,1190 | 3,0500 | 3,1190 | 3,1190 | 8.906.628 |
| 22 dic 2023 | 3,0370 | 3,0730 | 3,0140 | 3,0710 | 3,0710 | 6.292.252 |
| 21 dic 2023 | 3,0200 | 3,0860 | 3,0000 | 3,0400 | 3,0400 | 11.232.080 |
| 20 dic 2023 | 3,1100 | 3,1170 | 3,0240 | 3,0580 | 3,0580 | 14.604.732 |
| 19 dic 2023 | 3,0050 | 3,0960 | 2,9790 | 3,0790 | 3,0790 | 33.067.746 |
| 18 dic 2023 | 2,9500 | 3,0450 | 2,9300 | 2,9990 | 2,9990 | 17.461.139 |
| 15 dic 2023 | 3,0600 | 3,0970 | 2,9690 | 2,9860 | 2,9860 | 41.374.444 |
| 14 dic 2023 | 3,2770 | 3,2900 | 2,9860 | 3,0490 | 3,0490 | 51.251.800 |
| 13 dic 2023 | 3,2850 | 3,3460 | 3,2230 | 3,2450 | 3,2450 | 30.711.018 |
| 12 dic 2023 | 3,4090 | 3,4280 | 3,2690 | 3,2780 | 3,2780 | 37.969.241 |
| 11 dic 2023 | 3,2800 | 3,3990 | 3,2460 | 3,3670 | 3,3670 | 39.561.081 |
| 08 dic 2023 | 3,3170 | 3,3340 | 3,2040 | 3,2710 | 3,2710 | 21.154.231 |
| 07 dic 2023 | 3,3680 | 3,3930 | 3,2440 | 3,3040 | 3,3040 | 35.842.230 |
| 06 dic 2023 | 3,3800 | 3,4440 | 3,3570 | 3,3940 | 3,3940 | 44.033.364 |
| 05 dic 2023 | 3,2900 | 3,3100 | 3,2020 | 3,3100 | 3,3100 | 36.522.732 |
| 04 dic 2023 | 3,1900 | 3,2850 | 3,1520 | 3,2570 | 3,2570 | 45.234.627 |
| 01 dic 2023 | 3,1310 | 3,1850 | 3,1170 | 3,1400 | 3,1400 | 25.023.304 |
| 30 nov 2023 | 3,1460 | 3,1520 | 3,0720 | 3,1200 | 3,1200 | 38.157.558 |
| 29 nov 2023 | 3,0000 | 3,1530 | 2,9990 | 3,1050 | 3,1050 | 54.965.782 |
| 28 nov 2023 | 2,9820 | 3,0000 | 2,9440 | 2,9900 | 2,9900 | 12.523.440 |
| 27 nov 2023 | 3,0100 | 3,0670 | 2,9520 | 2,9560 | 2,9560 | 26.182.103 |
| 24 nov 2023 | 2,9400 | 3,0240 | 2,9100 | 2,9840 | 2,9840 | 31.624.933 |
| *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.