Italia markets open in 1 hour 50 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.676,21 -17,44 (-0,06%) EUR/USD
1,0740 +0,0009 (+0,09%) BTC-EUR
21.355,79 -7,66 (-0,04%) CMC Crypto 200
526,52 +1,39 (+0,26%)
Banca Monte dei Paschi di Siena S.p.A. (BMPS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:37PM CET
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 feb 2023 | 2,4850 | 2,5000 | 2,3560 | 2,3735 | 2,3735 | 19.340.207 |
| 03 feb 2023 | 2,4300 | 2,5700 | 2,3935 | 2,4895 | 2,4895 | 14.549.250 |
| 02 feb 2023 | 2,4825 | 2,5100 | 2,4210 | 2,4210 | 2,4210 | 12.148.200 |
| 01 feb 2023 | 2,4990 | 2,6235 | 2,3910 | 2,4615 | 2,4615 | 24.899.926 |
| 31 gen 2023 | 2,3500 | 2,4590 | 2,2915 | 2,4500 | 2,4500 | 18.740.837 |
| 30 gen 2023 | 2,1895 | 2,3260 | 2,1845 | 2,3200 | 2,3200 | 18.893.517 |
| 27 gen 2023 | 2,2000 | 2,2060 | 2,1550 | 2,1845 | 2,1845 | 7.676.085 |
| 26 gen 2023 | 2,1240 | 2,2215 | 2,1110 | 2,1790 | 2,1790 | 14.097.011 |
| 25 gen 2023 | 2,1310 | 2,1570 | 2,0890 | 2,1045 | 2,1045 | 8.236.893 |
| 24 gen 2023 | 2,1400 | 2,1475 | 2,0855 | 2,1170 | 2,1170 | 5.974.419 |
| 23 gen 2023 | 2,0410 | 2,1380 | 2,0315 | 2,1380 | 2,1380 | 10.373.984 |
| 20 gen 2023 | 2,0450 | 2,0580 | 2,0040 | 2,0280 | 2,0280 | 6.304.338 |
| 19 gen 2023 | 2,0635 | 2,1085 | 2,0120 | 2,0210 | 2,0210 | 7.220.763 |
| 18 gen 2023 | 2,1065 | 2,1300 | 2,0615 | 2,0735 | 2,0735 | 7.563.778 |
| 17 gen 2023 | 2,1515 | 2,1550 | 2,0900 | 2,0900 | 2,0900 | 6.601.746 |
| 16 gen 2023 | 2,2210 | 2,2505 | 2,0735 | 2,1410 | 2,1410 | 21.373.665 |
| 13 gen 2023 | 2,2165 | 2,3550 | 2,2000 | 2,2055 | 2,2055 | 13.861.350 |
| 12 gen 2023 | 2,1860 | 2,2235 | 2,1510 | 2,2010 | 2,2010 | 8.676.097 |
| 11 gen 2023 | 2,1700 | 2,1960 | 2,1120 | 2,1690 | 2,1690 | 8.965.001 |
| 10 gen 2023 | 2,1930 | 2,2530 | 2,1155 | 2,1405 | 2,1405 | 12.179.246 |
| 09 gen 2023 | 1,9832 | 2,2975 | 1,9810 | 2,2180 | 2,2180 | 25.457.401 |
| 06 gen 2023 | 1,9998 | 2,0180 | 1,9780 | 1,9858 | 1,9858 | 3.985.344 |
| 05 gen 2023 | 2,0670 | 2,0710 | 1,9760 | 1,9866 | 1,9866 | 9.824.828 |
| 04 gen 2023 | 2,0205 | 2,1030 | 2,0060 | 2,0630 | 2,0630 | 11.778.628 |
| 03 gen 2023 | 2,0525 | 2,1000 | 2,0040 | 2,0115 | 2,0115 | 9.482.326 |
| 02 gen 2023 | 1,9446 | 2,1155 | 1,9418 | 2,0500 | 2,0500 | 13.921.292 |
| 30 dic 2022 | 1,9428 | 1,9700 | 1,9128 | 1,9246 | 1,9246 | 2.159.725 |
| 29 dic 2022 | 1,9010 | 1,9560 | 1,8894 | 1,9428 | 1,9428 | 3.033.681 |
| 28 dic 2022 | 1,9600 | 1,9626 | 1,8902 | 1,9066 | 1,9066 | 6.417.302 |
| 27 dic 2022 | 2,0005 | 2,0020 | 1,9294 | 1,9478 | 1,9478 | 7.787.315 |
| 23 dic 2022 | 2,0395 | 2,0395 | 1,9574 | 1,9680 | 1,9680 | 5.872.856 |
| 22 dic 2022 | 1,9472 | 2,1255 | 1,9374 | 2,0395 | 2,0395 | 14.755.833 |
| 21 dic 2022 | 1,8906 | 1,9750 | 1,8906 | 1,9750 | 1,9750 | 4.241.606 |
| 20 dic 2022 | 1,8788 | 1,9250 | 1,8500 | 1,9000 | 1,9000 | 3.814.973 |
| 19 dic 2022 | 1,9544 | 1,9544 | 1,8680 | 1,8770 | 1,8770 | 7.152.049 |
| 16 dic 2022 | 1,9430 | 2,0245 | 1,8918 | 1,9544 | 1,9544 | 12.344.721 |
| 15 dic 2022 | 1,9380 | 1,9648 | 1,8814 | 1,9450 | 1,9450 | 6.992.176 |
| 14 dic 2022 | 1,9242 | 1,9760 | 1,8866 | 1,9572 | 1,9572 | 9.131.068 |
| 13 dic 2022 | 1,8186 | 1,9492 | 1,8082 | 1,9464 | 1,9464 | 8.428.502 |
| 12 dic 2022 | 1,8160 | 1,8324 | 1,7782 | 1,8280 | 1,8280 | 3.745.708 |
| 09 dic 2022 | 1,8292 | 1,8292 | 1,7720 | 1,8230 | 1,8230 | 4.615.701 |
| 08 dic 2022 | 1,8694 | 1,8900 | 1,8002 | 1,8082 | 1,8082 | 5.834.324 |
| 07 dic 2022 | 1,8800 | 1,9094 | 1,8446 | 1,8694 | 1,8694 | 4.191.313 |
| 06 dic 2022 | 1,9780 | 1,9780 | 1,8510 | 1,8736 | 1,8736 | 9.888.369 |
| 05 dic 2022 | 1,9076 | 2,0000 | 1,8722 | 1,9650 | 1,9650 | 6.153.718 |
| 02 dic 2022 | 1,8834 | 1,9270 | 1,8504 | 1,8892 | 1,8892 | 3.524.769 |
| 01 dic 2022 | 1,8900 | 2,0140 | 1,8780 | 1,8896 | 1,8896 | 18.263.848 |
| 30 nov 2022 | 1,8804 | 1,9066 | 1,8076 | 1,8834 | 1,8834 | 12.545.701 |
| 29 nov 2022 | 1,7946 | 1,9180 | 1,7464 | 1,8884 | 1,8884 | 10.216.109 |
| 28 nov 2022 | 1,7706 | 1,8086 | 1,7296 | 1,8086 | 1,8086 | 3.782.624 |
| 25 nov 2022 | 1,8190 | 1,8190 | 1,7702 | 1,7770 | 1,7770 | 3.847.795 |
| 24 nov 2022 | 1,8390 | 1,8530 | 1,7820 | 1,7968 | 1,7968 | 4.879.779 |
| 23 nov 2022 | 1,7734 | 1,8700 | 1,7734 | 1,8316 | 1,8316 | 9.845.377 |
| 22 nov 2022 | 1,7998 | 1,8008 | 1,7610 | 1,7830 | 1,7830 | 2.942.924 |
| 21 nov 2022 | 1,8212 | 1,8212 | 1,7800 | 1,7998 | 1,7998 | 2.641.302 |
| 18 nov 2022 | 1,8136 | 1,8800 | 1,7860 | 1,8130 | 1,8130 | 5.951.051 |
| 17 nov 2022 | 1,7740 | 1,8148 | 1,7648 | 1,8124 | 1,8124 | 3.775.318 |
| 16 nov 2022 | 1,8000 | 1,8150 | 1,7540 | 1,7634 | 1,7634 | 3.047.867 |
| 15 nov 2022 | 1,8032 | 1,8260 | 1,7324 | 1,8156 | 1,8156 | 4.722.464 |
| 14 nov 2022 | 1,8042 | 1,8278 | 1,7900 | 1,7900 | 1,7900 | 7.258.460 |
| 11 nov 2022 | 1,8400 | 1,8532 | 1,7702 | 1,8000 | 1,8000 | 7.070.109 |
| 10 nov 2022 | 1,8176 | 1,8438 | 1,7900 | 1,8000 | 1,8000 | 5.687.761 |
| 09 nov 2022 | 1,8300 | 1,8580 | 1,8000 | 1,8000 | 1,8000 | 4.299.825 |
| 08 nov 2022 | 1,8136 | 1,8580 | 1,7300 | 1,8580 | 1,8580 | 8.642.083 |
| 07 nov 2022 | 1,6180 | 1,8100 | 1,6060 | 1,8100 | 1,8100 | 10.215.715 |
| 04 nov 2022 | 1,8000 | 1,8000 | 1,4866 | 1,6200 | 1,6200 | 32.047.433 |
| 03 nov 2022 | 1,9600 | 1,9898 | 1,7880 | 1,8400 | 1,8400 | 3.409.203 |
| 02 nov 2022 | 1,9996 | 1,9996 | 1,9456 | 1,9456 | 1,9456 | 2.596.034 |
| 01 nov 2022 | 1,9300 | 2,0480 | 1,9292 | 2,0025 | 2,0025 | 4.178.346 |
| 31 ott 2022 | 1,9772 | 2,0100 | 1,9020 | 1,9098 | 1,9098 | 1.929.525 |
| 28 ott 2022 | 1,9504 | 1,9670 | 1,9240 | 1,9302 | 1,9302 | 977.946 |
| 27 ott 2022 | 1,9898 | 1,9898 | 1,9600 | 1,9618 | 1,9618 | 885.498 |
| 26 ott 2022 | 1,9798 | 2,0300 | 1,9700 | 1,9800 | 1,9800 | 1.871.837 |
| 25 ott 2022 | 1,9600 | 1,9902 | 1,9500 | 1,9832 | 1,9832 | 1.128.008 |
| 24 ott 2022 | 1,9950 | 2,0070 | 1,9400 | 1,9500 | 1,9500 | 3.045.732 |
| 21 ott 2022 | 2,0090 | 2,0120 | 1,9796 | 1,9900 | 1,9900 | 1.558.433 |
| 20 ott 2022 | 2,0030 | 2,0150 | 2,0030 | 2,0090 | 2,0090 | 1.270.999 |
| 19 ott 2022 | 2,0095 | 2,0170 | 1,9970 | 2,0030 | 2,0030 | 1.258.018 |
| 18 ott 2022 | 2,0090 | 2,0120 | 1,9920 | 2,0100 | 2,0100 | 2.442.814 |
| 17 ott 2022 | 2,1200 | 2,2200 | 1,9714 | 2,0075 | 2,0075 | 4.626.919 |
| 14 ott 2022 | 2,9589 | 2,9884 | 2,0629 | 2,0629 | 2,0629 | 913.518 |
| 13 ott 2022 | 5,3707 | 5,6364 | 3,5635 | 3,5635 | 3,5635 | 929.864 |
| 12 ott 2022 | 4,8446 | 5,6583 | 4,8123 | 5,3301 | 5,3301 | 839.635 |
| 11 ott 2022 | 4,6717 | 4,8967 | 4,6050 | 4,8425 | 4,8425 | 619.872 |
| 10 ott 2022 | 4,7071 | 4,8873 | 4,5425 | 4,6831 | 4,6831 | 677.198 |
| 07 ott 2022 | 22,1000 | 23,7900 | 22,1000 | 22,7750 | 22,7750 | 150.225 |
| 06 ott 2022 | 23,9300 | 24,4150 | 22,0050 | 22,4050 | 22,4050 | 109.638 |
| 05 ott 2022 | 24,3100 | 24,7000 | 22,8200 | 23,6600 | 23,6600 | 115.463 |
| 04 ott 2022 | 25,6800 | 26,2050 | 23,8900 | 23,9800 | 23,9800 | 99.653 |
| 03 ott 2022 | 24,4100 | 25,5950 | 22,4350 | 24,8200 | 24,8200 | 166.922 |
| 30 set 2022 | 25,5000 | 26,3600 | 23,8000 | 23,9450 | 23,9450 | 197.059 |
| 29 set 2022 | 29,7000 | 29,7000 | 25,8500 | 25,8500 | 25,8500 | 49.308 |
| 28 set 2022 | 29,8650 | 29,9450 | 27,6950 | 29,9000 | 29,9000 | 178.333 |
| 27 set 2022 | 22,5000 | 30,5000 | 22,2000 | 29,9700 | 29,9700 | 80.809 |
| 26 set 2022 | 30,5200 | 30,5200 | 30,5200 | 30,5200 | 30,5200 | - |
| 26 set 2022 | 1:100 Frazionamento azionario | |||||
| 23 set 2022 | 30,0000 | 31,3200 | 29,5800 | 30,5200 | 30,5200 | 159.602 |
| 22 set 2022 | 28,9000 | 31,1000 | 28,2200 | 29,5800 | 29,5800 | 130.841 |
| 21 set 2022 | 29,3000 | 30,4600 | 28,0000 | 29,3400 | 29,3400 | 154.748 |
| 20 set 2022 | 31,5000 | 32,5800 | 30,1000 | 30,1000 | 30,1000 | 137.664 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
