Italia markets open in 3 hours 57 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,5410-0,0165 (-2,96%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 20220,54400,55650,52100,54100,54107.479.731
29 giu 20220,60000,60500,54400,55750,557521.567.270
28 giu 20220,65900,66600,60900,61000,61007.208.947
27 giu 20220,68000,68050,65500,65500,65501.835.736
24 giu 20220,67200,67850,65250,67400,67402.324.547
23 giu 20220,69200,69700,66300,66500,66503.351.844
22 giu 20220,69300,69450,67700,68550,68552.577.838
21 giu 20220,70800,71650,69550,69650,69652.033.067
20 giu 20220,71000,71000,69250,69950,69954.849.701
17 giu 20220,68900,71950,68900,69850,69853.024.289
16 giu 20220,71900,71900,68350,69900,69901.270.541
15 giu 20220,71950,72050,69650,70900,70903.546.978
14 giu 20220,71050,72750,70000,70000,70005.513.945
13 giu 20220,74400,74400,70150,70650,70654.180.577
10 giu 20220,77550,77550,72100,73100,73103.289.646
09 giu 20220,78000,78450,76300,77050,77052.395.297
08 giu 20220,79350,79950,77400,78050,78051.865.543
07 giu 20220,80000,80200,78400,79350,79351.990.475
06 giu 20220,79000,81050,79000,79950,79952.930.023
03 giu 20220,77600,79200,77500,78850,78851.698.917
02 giu 20220,76800,77800,76800,77500,7750595.632
01 giu 20220,77500,78450,76900,76900,76901.329.881
31 mag 20220,77750,79000,76350,77000,77004.007.074
30 mag 20220,75500,78000,75400,77700,77702.515.206
27 mag 20220,75000,75300,74000,74500,74501.359.692
26 mag 20220,74050,75800,73350,74800,74802.227.242
25 mag 20220,74000,75600,73200,74300,74303.371.204
24 mag 20220,72000,76350,71000,74450,74458.730.453
23 mag 20220,71000,72050,70350,72050,72051.248.791
20 mag 20220,72000,72300,70550,70550,70551.913.827
19 mag 20220,69500,72400,68450,71650,71652.524.602
18 mag 20220,71650,71650,69650,69650,69652.972.393
17 mag 20220,70200,72300,70200,70700,70704.122.877
16 mag 20220,70200,70850,69500,69800,69802.004.337
13 mag 20220,71900,73000,70300,70300,70302.355.296
12 mag 20220,69800,71800,69100,71000,71002.306.608
11 mag 20220,69950,71400,69750,70700,70702.288.580
10 mag 20220,70900,71800,69100,69100,69103.999.476
09 mag 20220,74000,74000,68600,68600,68604.793.792
06 mag 20220,77300,78600,71750,72450,72457.643.127
05 mag 20220,79100,79650,76200,76300,76304.060.802
04 mag 20220,79950,80950,78100,78150,78153.149.905
03 mag 20220,81600,83000,79150,79500,79505.836.450
02 mag 20220,80500,81800,77850,80500,80509.719.919
29 apr 20220,82350,83550,79600,80500,80505.076.169
28 apr 20220,87000,87450,81500,81500,815010.423.696
27 apr 20220,89500,89500,85050,85700,857012.378.633
26 apr 20220,86250,90000,85650,88150,881513.658.213
25 apr 20220,84500,87900,84500,84650,84656.501.481
22 apr 20220,88000,88850,84500,85650,85655.885.503
21 apr 20220,86250,88900,85800,87450,87455.623.893
20 apr 20220,86100,87800,84650,86250,86253.513.397
19 apr 20220,86800,86800,84150,84900,84905.843.642
14 apr 20220,86350,87000,85100,85650,85651.467.816
13 apr 20220,85400,87400,85350,86350,86353.254.820
12 apr 20220,87000,88650,85200,85400,85403.574.109
11 apr 20220,89000,90300,86950,86950,86954.022.424
08 apr 20220,88900,89850,88050,88550,88552.865.528
07 apr 20220,87950,90100,86550,86900,86903.575.093
06 apr 20220,89000,90950,86300,86500,86503.862.953
05 apr 20220,90500,91700,88600,89350,89353.873.057
04 apr 20220,94000,95400,90850,91000,91005.755.998
01 apr 20220,94000,96000,93300,93850,93853.405.102
31 mar 20220,96200,97000,93540,93540,93543.157.306
30 mar 20220,99060,99060,95100,95740,95744.641.044
29 mar 20220,97500,99480,96700,98260,98263.899.623
28 mar 20220,96501,00600,96500,96560,96564.753.891
25 mar 20220,97060,97340,95160,96440,96444.138.646
24 mar 20220,98720,99440,96500,96500,96503.701.065
23 mar 20220,99560,99980,98240,99000,99002.259.317
22 mar 20220,99981,00000,98100,99000,99004.757.827
21 mar 20220,97401,00700,97400,99380,99385.322.193
18 mar 20220,96900,98700,95520,97740,97747.282.961
17 mar 20220,97000,98180,94920,97080,97087.949.323
16 mar 20220,96480,97400,94540,97000,97009.464.608
15 mar 20220,92100,95080,90600,94800,94806.810.647
14 mar 20220,87960,93380,87120,93200,93208.354.555
11 mar 20220,85840,87940,84260,87280,87286.979.328
10 mar 20220,86600,87180,83100,86020,860212.256.517
09 mar 20220,82980,85760,81320,85460,85466.426.223
08 mar 20220,81800,84100,79780,79780,797812.194.952
07 mar 20220,73360,82180,70000,81200,81208.498.557
04 mar 20220,82000,82060,76480,76500,76505.051.984
03 mar 20220,85400,85400,81520,81980,81984.267.912
02 mar 20220,82260,85400,81100,84280,84286.393.090
01 mar 20220,87400,87860,82120,82120,82125.559.779
28 feb 20220,85280,86260,83240,85840,85845.652.190
25 feb 20220,83000,87680,81800,87140,871411.322.273
24 feb 20220,86360,88700,81600,82960,829612.438.728
23 feb 20220,92600,94840,90100,90100,90106.573.101
22 feb 20220,88720,92640,88500,91360,91367.597.699
21 feb 20220,94000,95400,91820,91820,91826.837.243
18 feb 20220,95500,97400,93000,93960,93962.804.132
17 feb 20220,99320,99820,95000,95680,95685.302.175
16 feb 20221,04401,05250,98840,98980,98989.065.052
15 feb 20220,98221,04750,98221,03901,039010.900.129
14 feb 20221,01101,03250,96000,98200,982010.607.533
11 feb 20220,96101,05600,95601,04501,04508.570.529
10 feb 20220,96100,98000,95800,97100,97103.148.295
09 feb 20220,99401,00800,96080,96100,961010.149.964
*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...