Italia markets open in 1 hour 50 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3735-0,1160 (-4,66%)
Alla chiusura: 05:37PM CET
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 20232,48502,50002,35602,37352,373519.340.207
03 feb 20232,43002,57002,39352,48952,489514.549.250
02 feb 20232,48252,51002,42102,42102,421012.148.200
01 feb 20232,49902,62352,39102,46152,461524.899.926
31 gen 20232,35002,45902,29152,45002,450018.740.837
30 gen 20232,18952,32602,18452,32002,320018.893.517
27 gen 20232,20002,20602,15502,18452,18457.676.085
26 gen 20232,12402,22152,11102,17902,179014.097.011
25 gen 20232,13102,15702,08902,10452,10458.236.893
24 gen 20232,14002,14752,08552,11702,11705.974.419
23 gen 20232,04102,13802,03152,13802,138010.373.984
20 gen 20232,04502,05802,00402,02802,02806.304.338
19 gen 20232,06352,10852,01202,02102,02107.220.763
18 gen 20232,10652,13002,06152,07352,07357.563.778
17 gen 20232,15152,15502,09002,09002,09006.601.746
16 gen 20232,22102,25052,07352,14102,141021.373.665
13 gen 20232,21652,35502,20002,20552,205513.861.350
12 gen 20232,18602,22352,15102,20102,20108.676.097
11 gen 20232,17002,19602,11202,16902,16908.965.001
10 gen 20232,19302,25302,11552,14052,140512.179.246
09 gen 20231,98322,29751,98102,21802,218025.457.401
06 gen 20231,99982,01801,97801,98581,98583.985.344
05 gen 20232,06702,07101,97601,98661,98669.824.828
04 gen 20232,02052,10302,00602,06302,063011.778.628
03 gen 20232,05252,10002,00402,01152,01159.482.326
02 gen 20231,94462,11551,94182,05002,050013.921.292
30 dic 20221,94281,97001,91281,92461,92462.159.725
29 dic 20221,90101,95601,88941,94281,94283.033.681
28 dic 20221,96001,96261,89021,90661,90666.417.302
27 dic 20222,00052,00201,92941,94781,94787.787.315
23 dic 20222,03952,03951,95741,96801,96805.872.856
22 dic 20221,94722,12551,93742,03952,039514.755.833
21 dic 20221,89061,97501,89061,97501,97504.241.606
20 dic 20221,87881,92501,85001,90001,90003.814.973
19 dic 20221,95441,95441,86801,87701,87707.152.049
16 dic 20221,94302,02451,89181,95441,954412.344.721
15 dic 20221,93801,96481,88141,94501,94506.992.176
14 dic 20221,92421,97601,88661,95721,95729.131.068
13 dic 20221,81861,94921,80821,94641,94648.428.502
12 dic 20221,81601,83241,77821,82801,82803.745.708
09 dic 20221,82921,82921,77201,82301,82304.615.701
08 dic 20221,86941,89001,80021,80821,80825.834.324
07 dic 20221,88001,90941,84461,86941,86944.191.313
06 dic 20221,97801,97801,85101,87361,87369.888.369
05 dic 20221,90762,00001,87221,96501,96506.153.718
02 dic 20221,88341,92701,85041,88921,88923.524.769
01 dic 20221,89002,01401,87801,88961,889618.263.848
30 nov 20221,88041,90661,80761,88341,883412.545.701
29 nov 20221,79461,91801,74641,88841,888410.216.109
28 nov 20221,77061,80861,72961,80861,80863.782.624
25 nov 20221,81901,81901,77021,77701,77703.847.795
24 nov 20221,83901,85301,78201,79681,79684.879.779
23 nov 20221,77341,87001,77341,83161,83169.845.377
22 nov 20221,79981,80081,76101,78301,78302.942.924
21 nov 20221,82121,82121,78001,79981,79982.641.302
18 nov 20221,81361,88001,78601,81301,81305.951.051
17 nov 20221,77401,81481,76481,81241,81243.775.318
16 nov 20221,80001,81501,75401,76341,76343.047.867
15 nov 20221,80321,82601,73241,81561,81564.722.464
14 nov 20221,80421,82781,79001,79001,79007.258.460
11 nov 20221,84001,85321,77021,80001,80007.070.109
10 nov 20221,81761,84381,79001,80001,80005.687.761
09 nov 20221,83001,85801,80001,80001,80004.299.825
08 nov 20221,81361,85801,73001,85801,85808.642.083
07 nov 20221,61801,81001,60601,81001,810010.215.715
04 nov 20221,80001,80001,48661,62001,620032.047.433
03 nov 20221,96001,98981,78801,84001,84003.409.203
02 nov 20221,99961,99961,94561,94561,94562.596.034
01 nov 20221,93002,04801,92922,00252,00254.178.346
31 ott 20221,97722,01001,90201,90981,90981.929.525
28 ott 20221,95041,96701,92401,93021,9302977.946
27 ott 20221,98981,98981,96001,96181,9618885.498
26 ott 20221,97982,03001,97001,98001,98001.871.837
25 ott 20221,96001,99021,95001,98321,98321.128.008
24 ott 20221,99502,00701,94001,95001,95003.045.732
21 ott 20222,00902,01201,97961,99001,99001.558.433
20 ott 20222,00302,01502,00302,00902,00901.270.999
19 ott 20222,00952,01701,99702,00302,00301.258.018
18 ott 20222,00902,01201,99202,01002,01002.442.814
17 ott 20222,12002,22001,97142,00752,00754.626.919
14 ott 20222,95892,98842,06292,06292,0629913.518
13 ott 20225,37075,63643,56353,56353,5635929.864
12 ott 20224,84465,65834,81235,33015,3301839.635
11 ott 20224,67174,89674,60504,84254,8425619.872
10 ott 20224,70714,88734,54254,68314,6831677.198
07 ott 202222,100023,790022,100022,775022,7750150.225
06 ott 202223,930024,415022,005022,405022,4050109.638
05 ott 202224,310024,700022,820023,660023,6600115.463
04 ott 202225,680026,205023,890023,980023,980099.653
03 ott 202224,410025,595022,435024,820024,8200166.922
30 set 202225,500026,360023,800023,945023,9450197.059
29 set 202229,700029,700025,850025,850025,850049.308
28 set 202229,865029,945027,695029,900029,9000178.333
27 set 202222,500030,500022,200029,970029,970080.809
26 set 202230,520030,520030,520030,520030,5200-
26 set 20221:100 Frazionamento azionario
23 set 202230,000031,320029,580030,520030,5200159.602
22 set 202228,900031,100028,220029,580029,5800130.841
21 set 202229,300030,460028,000029,340029,3400154.748
20 set 202231,500032,580030,100030,100030,1000137.664
*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...