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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20191,10201,12701,09401,10901,10901.441.741
23 mag 20191,11001,12001,08501,09101,09102.738.593
22 mag 20191,16201,16501,12501,12501,12502.049.147
21 mag 20191,13901,14801,12401,14301,14301.276.167
20 mag 20191,16201,18201,13001,13401,13401.775.794
17 mag 20191,17301,17801,15201,16001,16001.760.614
16 mag 20191,17101,18901,15001,17101,17101.974.505
15 mag 20191,19701,19701,14101,15901,15902.155.437
14 mag 20191,18901,20601,15901,19001,19001.442.242
13 mag 20191,22701,22701,17001,18501,18502.320.320
10 mag 20191,23701,26001,21101,21501,21501.844.668
09 mag 20191,27301,33501,20001,21901,21904.290.455
08 mag 20191,29201,29801,26701,27501,27501.824.405
07 mag 20191,33701,33901,28001,29201,29201.653.617
06 mag 20191,34201,34501,30001,32401,32401.355.608
03 mag 20191,35201,41201,35201,36201,36204.758.570
02 mag 20191,35101,35901,33301,34301,34301.626.543
30 apr 20191,35001,36401,34001,35201,3520996.116
29 apr 20191,34201,37001,33701,35501,35501.931.867
26 apr 20191,31501,32501,30601,31401,3140983.191
25 apr 20191,32101,34501,31201,31501,31501.174.864
24 apr 20191,33801,36501,32401,32801,32801.635.599
23 apr 20191,38501,39901,34101,35001,35001.412.703
18 apr 20191,38301,39601,35501,39601,39602.840.363
17 apr 20191,37901,41701,37501,39401,39403.630.921
16 apr 20191,36701,40901,36501,38501,38502.891.572
15 apr 20191,34301,40801,34201,36701,36704.312.099
12 apr 20191,36601,38301,32901,34001,34005.496.802
11 apr 20191,25301,37201,23601,35901,35909.452.026
10 apr 20191,26801,26801,25201,25201,25201.797.958
09 apr 20191,26201,28401,25701,26301,26301.074.111
08 apr 20191,27901,28401,26501,26801,2680702.071
05 apr 20191,27601,27901,26701,27501,27501.316.080
04 apr 20191,26401,27401,25201,26801,26801.175.720
03 apr 20191,26201,27801,25201,26001,26001.532.465
02 apr 20191,26801,27101,24801,25201,25201.157.060
01 apr 20191,24901,27401,24001,26401,26401.608.911
29 mar 20191,26001,26601,24001,24501,2450959.049
28 mar 20191,24701,25451,23251,25001,25001.408.585
27 mar 20191,26651,29501,24551,24701,24702.544.317
26 mar 20191,26801,27001,24401,26001,26001.060.439
25 mar 20191,27001,28201,24801,25301,25301.503.052
22 mar 20191,29651,31351,26651,27251,27251.563.225
21 mar 20191,33951,33951,28001,30001,30002.426.926
20 mar 20191,31551,34451,28801,33401,33402.323.196
19 mar 20191,29451,33601,28201,31201,31202.962.446
18 mar 20191,26751,31101,26751,29051,29052.827.757
15 mar 20191,27051,28801,25701,26751,26752.529.643
14 mar 20191,25901,29601,25701,27001,27001.376.124
13 mar 20191,26101,27701,25101,25451,25451.502.888
12 mar 20191,31351,31451,25851,26601,26602.579.682
11 mar 20191,30701,32001,30001,30201,3020882.150
08 mar 20191,31001,32551,30001,30301,30301.771.297
07 mar 20191,35851,37951,31701,32501,32502.953.806
06 mar 20191,33051,37951,32801,35401,35401.942.132
05 mar 20191,34501,36851,32201,34001,34001.804.983
04 mar 20191,35901,37501,34001,34501,34502.103.556
01 mar 20191,36801,38201,34301,34301,34302.330.391
28 feb 20191,33351,37851,31101,36151,36154.692.890
27 feb 20191,29501,34701,29501,32551,32555.054.011
26 feb 20191,29001,31701,28701,29701,29701.707.291
25 feb 20191,29051,32001,29051,29401,29402.263.139
22 feb 20191,27301,29401,26001,27951,27951.209.708
21 feb 20191,30801,30801,27251,28301,28302.327.717
20 feb 20191,30001,30801,27101,30301,30302.109.321
19 feb 20191,34801,34801,28101,30401,30402.084.237
18 feb 20191,35801,36401,32801,33651,33652.276.959
15 feb 20191,33001,36151,32051,34351,34353.400.400
14 feb 20191,40001,40951,33251,33251,33254.322.576
13 feb 20191,38001,41851,33351,38801,388011.552.826
12 feb 20191,26601,37901,26301,34001,340015.949.647
11 feb 20191,23001,26901,20651,25051,25052.266.812
08 feb 20191,21901,24451,20701,23051,23051.967.905
07 feb 20191,23101,27901,20401,22001,22005.903.723
06 feb 20191,19951,25001,19451,23801,23803.076.729
05 feb 20191,20551,23451,19401,20001,20001.510.718
04 feb 20191,20351,22001,19201,19751,19751.406.947
01 feb 20191,22001,24151,20101,20851,20851.793.161
31 gen 20191,26251,26251,22401,23501,23501.964.691
30 gen 20191,26151,28001,23801,25701,25701.436.643
29 gen 20191,25851,27451,24401,26501,26502.395.457
28 gen 20191,22851,27501,22451,25501,25501.906.651
25 gen 20191,25001,25751,22801,24201,24201.423.270
24 gen 20191,24401,27151,21551,22851,22853.888.364
23 gen 20191,21201,24701,19301,22601,22602.255.160
22 gen 20191,21801,22651,19201,21101,21101.698.552
21 gen 20191,23501,23751,21201,21951,21952.148.787
18 gen 20191,26251,26451,21801,22751,22754.057.657
17 gen 20191,23001,26301,20201,23601,23605.736.121
16 gen 20191,27601,28001,20601,24751,24759.833.780
15 gen 20191,38451,38451,22301,25001,250011.287.115
14 gen 20191,40001,43701,35301,35351,35358.305.563
11 gen 20191,54101,54101,49751,50701,50701.230.154
10 gen 20191,53551,55001,50501,52701,52701.078.906
09 gen 20191,54351,56301,51601,51951,51951.354.860
08 gen 20191,53501,58751,51351,53451,53451.874.688
07 gen 20191,54201,55001,52151,52801,52801.040.708
04 gen 20191,46801,53801,46801,51701,51701.767.062
03 gen 20191,50101,53601,46501,47001,47001.654.030
02 gen 20191,50001,53851,45501,53001,53001.206.909
*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