BMPS.MI - Banca Monte dei Paschi di Siena S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 20182,7502,7552,6222,6462,6463.235.868
24 mag 20182,8762,9082,7242,7512,7512.968.645
23 mag 20182,8162,8502,7272,8402,8401.993.224
22 mag 20182,8412,8542,7012,8132,8134.220.163
21 mag 20182,8492,8782,7602,8332,8333.476.998
18 mag 20182,9192,9232,7732,8202,8207.351.142
17 mag 20183,1503,1502,8552,9232,92313.090.596
16 mag 20183,2093,2773,0513,2073,2075.587.519
15 mag 20183,3303,3553,1643,2303,2307.899.441
14 mag 20183,2503,4803,2443,2803,28013.213.099
11 mag 20182,9503,2052,8603,2003,20019.518.196
10 mag 20182,7702,7792,6682,7202,7201.507.000
09 mag 20182,6702,8002,6602,7502,7503.884.647
08 mag 20182,6052,6582,5502,6502,6502.076.899
07 mag 20182,6492,6602,5912,5912,5911.545.412
04 mag 20182,6802,7002,6292,6292,6291.616.347
03 mag 20182,6712,7002,6302,7002,7001.232.642
02 mag 20182,6862,6952,6502,6702,670901.790
30 apr 20182,6802,6822,6522,6822,682398.453
27 apr 20182,6662,6802,6202,6632,663833.746
26 apr 20182,6902,6932,6172,6602,6601.510.823
25 apr 20182,6962,7222,6522,6902,690760.306
24 apr 20182,6972,7122,6702,7102,710809.189
23 apr 20182,7282,7302,6642,6972,6971.327.527
20 apr 20182,6862,7332,6752,7162,7161.194.242
19 apr 20182,7602,7602,6842,7052,7051.091.278
18 apr 20182,6802,7322,6682,7302,7301.854.162
17 apr 20182,6522,7302,6462,6652,6652.456.274
16 apr 20182,6792,6962,6352,6662,6661.625.407
13 apr 20182,7002,7942,6722,6802,6803.348.102
12 apr 20182,6782,7482,6552,6992,6992.374.369
11 apr 20182,7502,7742,6502,6672,6672.417.489
10 apr 20182,8402,8682,7212,7422,7423.296.513
09 apr 20182,9292,9722,8142,8302,8304.493.834
06 apr 20182,7802,9642,7802,9302,9308.281.481
05 apr 20182,6102,8472,5832,7762,7766.347.579
04 apr 20182,5252,5972,4912,5532,5531.892.234
03 apr 20182,5482,5562,4802,5152,5151.931.355
29 mar 20182,5102,6022,4102,5722,5723.191.245
28 mar 20182,5122,5242,3872,4802,4804.799.916
27 mar 20182,6602,6632,5112,5392,5392.727.533
26 mar 20182,7592,7592,5762,6072,6072.376.719
23 mar 20182,5802,7482,5302,6882,6884.696.874
22 mar 20182,7622,7622,6022,6402,6404.858.179
21 mar 20182,8822,8952,7692,7862,7863.339.865
20 mar 20182,9402,9602,8002,8832,8833.655.840
19 mar 20183,0203,0202,9192,9382,9382.838.047
16 mar 20183,0603,0783,0133,0203,0201.181.891
15 mar 20183,0553,0633,0203,0633,063858.236
14 mar 20183,0903,0943,0283,0573,0571.025.272
13 mar 20183,1103,1503,0633,0863,0861.095.152
12 mar 20183,1423,1423,0853,1203,120711.389
09 mar 20183,1293,1803,0733,1403,140793.632
08 mar 20183,1713,2073,1363,1363,136632.842
07 mar 20183,1503,1923,1233,1803,180431.785
06 mar 20183,0853,2003,0313,1803,1801.533.014
05 mar 20183,0973,1003,0003,0503,0501.147.625
02 mar 20183,1663,1793,1263,1263,126836.110
01 mar 20183,1903,2083,1503,2083,2081.023.455
28 feb 20183,1723,2483,1623,2153,2151.045.398
27 feb 20183,2303,2483,1523,2303,2301.581.402
26 feb 20183,1303,2283,1103,2283,2281.735.458
23 feb 20183,2063,2233,0993,1303,1302.850.308
22 feb 20183,3303,3303,2013,2203,2202.584.564
21 feb 20183,3983,4103,3073,3343,3341.092.102
20 feb 20183,4403,4493,3903,4113,411899.871
19 feb 20183,4443,4903,4223,4433,443504.107
16 feb 20183,4403,4843,4303,4623,462744.866
15 feb 20183,6003,6193,4223,4503,4501.468.862
14 feb 20183,4383,5973,3803,5543,5542.668.233
13 feb 20183,6243,6243,4003,4003,4004.094.615
12 feb 20183,7413,7703,5643,5903,5903.540.570
09 feb 20183,6493,7803,5913,7803,7801.327.544
08 feb 20183,7543,7803,6503,6523,6521.605.782
07 feb 20183,7793,7793,6703,7503,7501.352.754
06 feb 20183,5503,7803,4623,7283,7282.966.594
05 feb 20183,6503,6503,5003,6073,6071.804.103
02 feb 20183,6913,7243,6003,6463,6462.137.852
01 feb 20183,7803,7823,6843,7423,7421.419.965
31 gen 20183,7823,7903,6263,7803,7802.145.725
30 gen 20183,8563,8753,7113,7823,7822.105.703
29 gen 20183,9013,9203,8613,8663,8661.543.527
26 gen 20183,9003,9343,8883,9343,934909.544
25 gen 20183,9003,9503,8803,8883,8881.046.781
24 gen 20183,8903,9603,8903,9003,9001.199.221
23 gen 20183,9183,9523,8903,8903,890945.148
22 gen 20183,8983,9283,8783,9243,9241.271.810
19 gen 20183,9003,9143,8843,8903,890834.881
18 gen 20183,9803,9883,9003,9003,9001.036.554
17 gen 20183,9523,9983,9403,9683,968951.856
16 gen 20184,0104,0203,9523,9523,9521.095.015
15 gen 20184,0284,0403,9824,0104,010982.393
12 gen 20184,0564,0563,9684,0184,0182.742.887
11 gen 20183,9764,0023,8843,9303,9302.057.832
10 gen 20183,8404,0983,8403,9683,9686.229.468
09 gen 20183,8803,9003,8403,8403,840947.349
08 gen 20183,8883,9103,8703,8803,880636.303
05 gen 20183,8843,9363,8843,8903,890635.255
04 gen 20183,8763,9303,8523,9163,9161.106.911
03 gen 20183,8903,9203,8503,8743,874572.698
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità