Italia markets open in 3 hours 17 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.818,11 -641,97 (-1,67%) EUR/USD
1,0708 +0,0007 (+0,06%) Bitcoin EUR
60.156,90 -2.156,71 (-3,46%) CMC Crypto 200
1.388,67 -35,43 (-2,49%)
Banca Monte dei Paschi di Siena S.p.A. (0RK6.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:28PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 4,4380 | 4,4540 | 4,2860 | 4,3271 | 4,3271 | 1.805.714 |
| 23 apr 2024 | 4,2905 | 4,4180 | 4,2800 | 4,3745 | 4,3745 | 1.865.706 |
| 22 apr 2024 | 4,1940 | 4,3100 | 4,1720 | 4,2722 | 4,2722 | 1.299.625 |
| 19 apr 2024 | 4,1295 | 4,2120 | 4,1240 | 4,1624 | 4,1624 | 917.413 |
| 18 apr 2024 | 4,0785 | 4,2000 | 4,0900 | 4,2000 | 4,2000 | 1.979.324 |
| 17 apr 2024 | 3,9875 | 4,1290 | 3,9920 | 4,0323 | 4,0323 | 1.542.600 |
| 16 apr 2024 | 4,0000 | 4,0280 | 3,9360 | 3,9959 | 3,9959 | 1.808.811 |
| 15 apr 2024 | 3,9960 | 4,1010 | 3,9720 | 4,0130 | 4,0130 | 2.833.684 |
| 12 apr 2024 | 4,0855 | 4,0960 | 3,9640 | 4,0161 | 4,0161 | 2.674.519 |
| 11 apr 2024 | 4,1785 | 4,1890 | 3,8960 | 4,0290 | 4,0290 | 4.034.956 |
| 10 apr 2024 | 4,0275 | 4,1870 | 4,0080 | 4,1760 | 4,1760 | 4.236.677 |
| 09 apr 2024 | 4,0955 | 4,0970 | 3,9610 | 3,9720 | 3,9720 | 3.931.686 |
| 08 apr 2024 | 4,0625 | 4,0830 | 3,9830 | 4,0760 | 4,0760 | 2.499.760 |
| 05 apr 2024 | 4,1265 | 4,1340 | 3,9610 | 4,0360 | 4,0360 | 4.749.673 |
| 04 apr 2024 | 4,1835 | 4,2270 | 4,1410 | 4,1860 | 4,1860 | 2.327.627 |
| 03 apr 2024 | 4,1425 | 4,2100 | 4,0940 | 4,1680 | 4,1680 | 2.479.969 |
| 02 apr 2024 | 4,1850 | 4,2330 | 4,1100 | 4,1330 | 4,1330 | 2.958.420 |
| 28 mar 2024 | 4,2315 | 4,3250 | 4,1660 | 4,2000 | 4,2000 | 5.377.683 |
| 27 mar 2024 | 4,1360 | 4,3450 | 4,0720 | 4,2556 | 4,2556 | 9.894.809 |
| 26 mar 2024 | 4,2220 | 4,2960 | 4,2150 | 4,2590 | 4,2590 | 2.209.396 |
| 25 mar 2024 | 4,1890 | 4,2390 | 4,1730 | 4,1829 | 4,1829 | 2.735.737 |
| 22 mar 2024 | 4,2820 | 4,2610 | 4,1250 | 4,1502 | 4,1502 | 3.727.719 |
| 21 mar 2024 | 4,3875 | 4,3990 | 4,1930 | 4,2231 | 4,2231 | 3.060.549 |
| 20 mar 2024 | 4,3080 | 4,3860 | 4,2450 | 4,3442 | 4,3442 | 2.953.360 |
| 19 mar 2024 | 4,2685 | 4,3890 | 4,2280 | 4,3090 | 4,3090 | 2.906.719 |
| 18 mar 2024 | 4,2200 | 4,3450 | 4,2160 | 4,2682 | 4,2682 | 5.198.674 |
| 15 mar 2024 | 4,0550 | 4,2130 | 4,0430 | 4,1626 | 4,1626 | 4.820.410 |
| 14 mar 2024 | 4,1000 | 4,0960 | 4,0000 | 4,0074 | 4,0074 | 2.360.207 |
| 13 mar 2024 | 4,0640 | 4,1380 | 4,0460 | 4,1005 | 4,1005 | 3.403.325 |
| 12 mar 2024 | 3,8805 | 4,0570 | 3,8520 | 3,9987 | 3,9987 | 3.047.366 |
| 11 mar 2024 | 3,8735 | 3,8750 | 3,7210 | 3,7472 | 3,7472 | 2.546.789 |
| 08 mar 2024 | 3,9215 | 3,9710 | 3,8450 | 3,8620 | 3,8620 | 1.455.413 |
| 07 mar 2024 | 3,9275 | 3,9950 | 3,8750 | 3,9479 | 3,9479 | 1.022.193 |
| 06 mar 2024 | 3,9560 | 3,9910 | 3,8920 | 3,9390 | 3,9390 | 1.016.120 |
| 05 mar 2024 | 3,9280 | 4,0160 | 3,9300 | 4,0036 | 4,0036 | 1.261.748 |
| 04 mar 2024 | 3,8965 | 3,9390 | 3,8650 | 3,9023 | 3,9023 | 1.400.970 |
| 01 mar 2024 | 3,7850 | 3,9570 | 3,8080 | 3,8714 | 3,8714 | 3.316.069 |
| 29 feb 2024 | 3,7230 | 3,8050 | 3,7320 | 3,7862 | 3,7862 | 1.402.905 |
| 28 feb 2024 | 3,7010 | 3,7750 | 3,6850 | 3,7091 | 3,7091 | 1.605.042 |
| 27 feb 2024 | 3,7655 | 3,7930 | 3,6720 | 3,7099 | 3,7099 | 1.682.507 |
| 26 feb 2024 | 3,7760 | 3,8480 | 3,7220 | 3,7838 | 3,7838 | 2.225.369 |
| 23 feb 2024 | 3,6590 | 3,7900 | 3,6730 | 3,7251 | 3,7251 | 2.275.319 |
| 22 feb 2024 | 3,5780 | 3,6900 | 3,5830 | 3,6550 | 3,6550 | 1.884.571 |
| 21 feb 2024 | 3,4820 | 3,6630 | 3,4600 | 3,5954 | 3,5954 | 5.249.946 |
| 20 feb 2024 | 3,5140 | 3,5070 | 3,4440 | 3,4565 | 3,4565 | 1.310.777 |
| 19 feb 2024 | 3,5210 | 3,5600 | 3,4710 | 3,4801 | 3,4801 | 1.546.732 |
| 16 feb 2024 | 3,5875 | 3,6200 | 3,5060 | 3,5134 | 3,5134 | 1.331.695 |
| 15 feb 2024 | 3,6490 | 3,7350 | 3,5670 | 3,5690 | 3,5690 | 2.002.713 |
| 14 feb 2024 | 3,5435 | 3,6660 | 3,5090 | 3,6334 | 3,6334 | 2.730.847 |
| 13 feb 2024 | 3,5335 | 3,6120 | 3,4970 | 3,5806 | 3,5806 | 3.237.814 |
| 12 feb 2024 | 3,5540 | 3,6190 | 3,5110 | 3,5190 | 3,5190 | 3.384.166 |
| 09 feb 2024 | 3,5650 | 3,6120 | 3,4700 | 3,4823 | 3,4823 | 4.129.093 |
| 08 feb 2024 | 3,5515 | 3,6070 | 3,4470 | 3,5923 | 3,5923 | 7.257.350 |
| 07 feb 2024 | 3,5445 | 3,6120 | 3,4610 | 3,5449 | 3,5449 | 10.056.820 |
| 06 feb 2024 | 3,3510 | 3,4400 | 3,3260 | 3,3782 | 3,3782 | 3.548.059 |
| 05 feb 2024 | 3,2640 | 3,3770 | 3,2320 | 3,3044 | 3,3044 | 4.807.996 |
| 02 feb 2024 | 3,1965 | 3,2310 | 3,1510 | 3,1980 | 3,1980 | 2.070.690 |
| 01 feb 2024 | 3,2420 | 3,3084 | 3,1500 | 3,1640 | 3,1640 | 2.266.116 |
| 31 gen 2024 | 3,2655 | 3,3310 | 3,1674 | 3,3016 | 3,3016 | 2.309.760 |
| 30 gen 2024 | 3,1905 | 3,2830 | 3,1860 | 3,2714 | 3,2714 | 2.430.737 |
| 29 gen 2024 | 3,2535 | 3,2800 | 3,1610 | 3,1813 | 3,1813 | 3.252.160 |
| 26 gen 2024 | 3,3435 | 3,3480 | 3,2300 | 3,2404 | 3,2404 | 3.637.420 |
| 25 gen 2024 | 3,3805 | 3,4010 | 3,3090 | 3,3520 | 3,3520 | 3.374.858 |
| 24 gen 2024 | 3,2760 | 3,3860 | 3,2680 | 3,3741 | 3,3741 | 4.489.419 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 3,2425 | 3,2890 | 3,2280 | 3,2360 | 3,2360 | 1.487.889 |
| 19 gen 2024 | 3,1955 | 3,2440 | 3,1950 | 3,2337 | 3,2337 | 1.400.749 |
| 18 gen 2024 | 3,1780 | 3,2490 | 3,1600 | 3,1763 | 3,1763 | 2.268.520 |
| 17 gen 2024 | 3,1040 | 3,2090 | 3,0760 | 3,1830 | 3,1830 | 4.054.948 |
| 16 gen 2024 | 3,1030 | 3,1490 | 3,0420 | 3,1350 | 3,1350 | 2.189.616 |
| 15 gen 2024 | 3,1865 | 3,1670 | 3,0700 | 3,0813 | 3,0813 | 2.887.535 |
| 12 gen 2024 | 3,1445 | 3,2160 | 3,1150 | 3,1690 | 3,1690 | 3.132.247 |
| 11 gen 2024 | 3,2630 | 3,2910 | 3,1343 | 3,1668 | 3,1668 | 5.852.503 |
| 10 gen 2024 | 3,2600 | 3,3070 | 3,2300 | 3,2513 | 3,2513 | 2.802.218 |
| 09 gen 2024 | 3,4000 | 3,3940 | 3,2200 | 3,2680 | 3,2680 | 5.110.439 |
| 08 gen 2024 | 3,3555 | 3,3980 | 3,3310 | 3,3795 | 3,3795 | 3.254.359 |
| 05 gen 2024 | 3,3175 | 3,3830 | 3,2660 | 3,3367 | 3,3367 | 4.143.723 |
| 04 gen 2024 | 3,2855 | 3,3540 | 3,2440 | 3,3026 | 3,3026 | 4.101.203 |
| 03 gen 2024 | 3,2175 | 3,2970 | 3,2100 | 3,2656 | 3,2656 | 5.817.819 |
| 02 gen 2024 | 3,0460 | 3,2340 | 3,0476 | 3,2297 | 3,2297 | 6.845.608 |
| 29 dic 2023 | 3,0705 | 3,0920 | 3,0400 | 3,0482 | 3,0482 | 1.995.157 |
| 28 dic 2023 | 3,1100 | 3,1650 | 3,0860 | 3,1031 | 3,1031 | 2.176.591 |
| 27 dic 2023 | 3,0735 | 3,1180 | 3,0520 | 3,1155 | 3,1155 | 1.265.978 |
| 22 dic 2023 | 3,0400 | 3,0720 | 3,0130 | 3,0620 | 3,0620 | 1.973.852 |
| 21 dic 2023 | 3,0215 | 3,0860 | 3,0040 | 3,0827 | 3,0827 | 2.635.397 |
| 20 dic 2023 | 3,0855 | 3,1170 | 3,0240 | 3,0558 | 3,0558 | 3.078.023 |
| 19 dic 2023 | 3,0025 | 3,0960 | 2,9810 | 3,0840 | 3,0840 | 3.696.162 |
| 18 dic 2023 | 2,9530 | 3,0450 | 2,9300 | 2,9990 | 2,9990 | 3.459.360 |
| 15 dic 2023 | 3,0665 | 3,0980 | 2,9700 | 2,9760 | 2,9760 | 4.933.772 |
| 14 dic 2023 | 3,2685 | 3,2940 | 2,9850 | 3,0530 | 3,0530 | 8.412.700 |
| 13 dic 2023 | 3,3020 | 3,3450 | 3,2250 | 3,2580 | 3,2580 | 5.283.217 |
| 12 dic 2023 | 3,3740 | 3,4330 | 3,2690 | 3,2800 | 3,2800 | 6.261.805 |
| 11 dic 2023 | 3,2765 | 3,3990 | 3,2460 | 3,3876 | 3,3876 | 5.298.643 |
| 08 dic 2023 | 3,3155 | 3,3350 | 3,2030 | 3,2671 | 3,2671 | 4.837.556 |
| 07 dic 2023 | 3,3905 | 3,3940 | 3,2430 | 3,2506 | 3,2506 | 6.873.906 |
| 06 dic 2023 | 3,3770 | 3,4450 | 3,2979 | 3,3927 | 3,3927 | 8.424.365 |
| 05 dic 2023 | 3,2915 | 3,3020 | 3,2010 | 3,2539 | 3,2539 | 7.512.517 |
| 04 dic 2023 | 3,1465 | 3,2850 | 2,8773 | 3,1692 | 3,1692 | 7.221.961 |
| 01 dic 2023 | 3,1200 | 3,1850 | 3,1160 | 3,1380 | 3,1380 | 3.573.632 |
| 30 nov 2023 | 3,1440 | 3,1610 | 3,0730 | 3,1130 | 3,1130 | 4.604.987 |
| *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.