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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 20202,14202,24002,02002,02802,028038.312.276
19 feb 20201,90702,13401,88302,11002,110030.285.633
18 feb 20201,88001,91801,83101,89301,893018.371.355
17 feb 20201,80601,81801,78501,80101,80103.369.234
14 feb 20201,82101,84301,78601,78601,78603.034.418
13 feb 20201,82701,84501,78801,80801,80804.611.743
12 feb 20201,79601,88301,78201,82501,82508.166.201
11 feb 20201,74901,80601,72401,79001,79005.176.576
10 feb 20201,79501,79501,72301,73301,73305.492.322
07 feb 20201,82001,93501,72701,79001,790019.016.812
06 feb 20201,81801,87001,79501,82001,82007.587.352
05 feb 20201,79501,81701,76201,78501,78504.059.568
04 feb 20201,73801,82401,73101,78901,78909.150.203
03 feb 20201,69601,71001,66201,69501,69503.070.082
31 gen 20201,76001,76501,68501,69501,69505.349.301
30 gen 20201,79701,80601,73901,74001,74005.505.009
29 gen 20201,84001,86101,80201,81101,81104.761.169
28 gen 20201,87001,88501,82201,83501,83506.161.545
27 gen 20201,79001,87701,72001,83901,83908.797.431
24 gen 20201,83101,85501,78401,79001,79005.312.745
23 gen 20201,85901,87601,82201,82201,82205.372.004
22 gen 20201,90901,92801,82001,87001,870013.706.300
21 gen 20201,71401,94701,68901,87501,875024.579.776
20 gen 20201,71001,72001,68501,71401,71402.779.352
17 gen 20201,73001,73001,69001,70701,70705.058.655
16 gen 20201,70701,76801,69001,69501,69507.891.634
15 gen 20201,69801,75101,67501,68101,68106.862.295
14 gen 20201,65501,76101,59001,71001,710016.865.279
13 gen 20201,71001,77101,63001,63001,630017.455.835
10 gen 20201,48001,73001,46001,72001,720027.743.586
09 gen 20201,42301,45701,42001,43701,43702.294.943
08 gen 20201,35201,41801,35201,41501,41502.657.111
07 gen 20201,38901,40001,36901,37301,37301.503.506
06 gen 20201,38401,38901,34501,37901,37901.636.285
03 gen 20201,42601,42601,38601,39401,39401.897.172
02 gen 20201,39501,43001,39501,41201,41202.405.048
30 dic 20191,38801,40801,38001,39801,39801.328.909
27 dic 20191,38201,39401,37401,38801,38801.016.915
23 dic 20191,39001,40001,37601,38801,38801.045.243
20 dic 20191,38001,41001,35301,40001,40003.904.195
19 dic 20191,36601,37701,33101,37701,37702.879.819
18 dic 20191,39201,39501,36001,36501,36502.430.671
17 dic 20191,40001,41201,39301,39501,39501.498.532
16 dic 20191,41901,42401,39701,40601,4060966.205
13 dic 20191,44801,45401,40701,41501,41501.875.481
12 dic 20191,43001,44701,40301,42801,42801.796.466
11 dic 20191,43401,44401,39001,39501,39501.725.043
10 dic 20191,41401,44001,41401,43301,43301.041.608
09 dic 20191,41001,44601,40201,42801,42802.000.976
06 dic 20191,39801,41701,38401,40501,40501.471.430
05 dic 20191,40001,41201,38501,39801,39802.112.410
04 dic 20191,41801,42801,39401,40901,40901.945.512
03 dic 20191,42901,44701,40301,41201,41201.778.032
02 dic 20191,46201,49101,40501,43101,43103.610.868
29 nov 20191,48501,48801,46501,47501,47501.564.956
28 nov 20191,47901,49401,47101,49001,49001.755.906
27 nov 20191,48201,51001,46601,48801,48805.062.231
26 nov 20191,47901,47901,45101,47701,47702.706.025
25 nov 20191,47301,49401,46301,46401,4640973.399
22 nov 20191,47701,49401,46701,46701,46701.314.427
21 nov 20191,45001,49401,43901,47501,47501.430.809
20 nov 20191,46101,46901,43601,45901,45901.882.125
19 nov 20191,49001,49201,46101,46101,46102.005.999
18 nov 20191,47601,48701,45701,48501,48501.418.319
15 nov 20191,48901,50301,47201,47501,47501.102.907
14 nov 20191,48201,49401,47001,47801,47801.421.240
13 nov 20191,49001,50901,47601,48001,48001.909.796
12 nov 20191,49201,51201,48701,49801,49801.757.588
11 nov 20191,48001,49401,46201,48501,48501.247.025
08 nov 20191,51001,52701,48001,48001,48003.507.052
07 nov 20191,52501,53601,48201,51501,51503.382.396
06 nov 20191,60001,61801,48101,52001,520011.507.591
05 nov 20191,50101,56901,50001,56501,56507.517.651
04 nov 20191,46401,50201,45401,49901,49903.401.895
01 nov 20191,43001,46501,42701,45201,45201.068.464
31 ott 20191,44501,45001,42601,44301,44301.570.128
30 ott 20191,46601,47701,44301,44701,44702.538.203
29 ott 20191,49101,50301,45001,46601,46602.465.147
28 ott 20191,47701,49401,47001,49001,49001.280.770
25 ott 20191,49101,49101,47301,48501,4850832.428
24 ott 20191,50601,50801,47801,48001,48001.240.562
23 ott 20191,48201,50401,47201,48701,48701.930.627
22 ott 20191,54601,54601,48001,48701,48705.115.963
21 ott 20191,50301,54401,50301,53301,53302.440.266
18 ott 20191,51701,53301,50101,51201,51202.713.609
17 ott 20191,50501,53401,48401,50101,50103.445.681
16 ott 20191,49001,54001,48101,50401,50405.335.172
15 ott 20191,48701,49601,47001,48101,48102.016.039
14 ott 20191,46301,47901,45201,47001,47002.148.728
11 ott 20191,47101,49001,44501,48301,48303.310.399
10 ott 20191,44001,46801,41001,46801,46802.924.231
09 ott 20191,46001,46401,43501,43701,43701.718.118
08 ott 20191,50401,50401,44101,45801,45801.880.996
07 ott 20191,50001,51001,46101,48801,48802.210.596
04 ott 20191,52801,54801,48601,50501,50502.952.510
03 ott 20191,45701,48001,45301,46501,46501.601.796
02 ott 20191,49401,50701,45301,45501,45503.560.349
01 ott 20191,53701,55301,49801,49801,49802.311.620
30 set 20191,51001,53801,50401,52801,52801.346.031
27 set 20191,50001,52101,47901,50501,50501.912.682
*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