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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 20191,58101,63401,52301,60401,60406.894.168
15 lug 20191,72001,72301,59101,59101,59109.409.597
12 lug 20191,73001,73801,67101,70301,70306.755.865
11 lug 20191,72401,74801,66001,71001,710015.727.379
10 lug 20191,61301,71001,60001,68701,687014.336.966
09 lug 20191,59401,61701,53601,60001,60007.692.815
08 lug 20191,59101,72101,49601,62001,620024.023.783
05 lug 20191,45301,62001,42001,56201,562029.219.346
04 lug 20191,20601,40001,20101,40001,400014.443.840
03 lug 20191,16201,19101,13801,19101,19103.950.315
02 lug 20191,13001,14501,12201,13001,13001.997.680
01 lug 20191,10001,18601,09701,12601,12605.927.717
28 giu 20191,07801,08501,06501,07801,07801.094.441
27 giu 20191,05101,07501,05101,07201,0720820.132
26 giu 20191,05401,05801,02701,05701,05701.257.357
25 giu 20191,05001,05601,04001,04001,0400786.605
24 giu 20191,08901,09201,05001,05201,05201.218.101
21 giu 20191,05901,09201,05501,06801,06801.717.215
20 giu 20191,03401,08401,03401,05001,05002.703.015
19 giu 20191,02001,04901,02001,04201,04201.242.182
18 giu 20190,99901,02900,98551,01401,01401.338.467
17 giu 20191,01201,02401,00001,00001,0000927.716
14 giu 20191,02601,03401,01101,01101,01101.179.899
13 giu 20191,01801,04501,01401,02501,02501.017.270
12 giu 20191,03101,03301,01401,01401,0140534.446
11 giu 20191,03501,04701,03001,03601,03601.274.230
10 giu 20191,03101,03501,01701,03301,0330870.760
07 giu 20191,02601,02801,01201,01701,0170967.268
06 giu 20191,02301,04001,00501,00701,00701.346.731
05 giu 20191,04101,04401,01601,01601,01601.774.776
04 giu 20191,02201,05001,01001,03701,03702.138.916
03 giu 20191,02501,04801,01801,03101,03101.207.052
31 mag 20191,03801,05801,02201,04401,04401.577.005
30 mag 20191,07601,09001,04401,04901,04901.508.634
29 mag 20191,04701,06801,04001,06401,0640873.574
28 mag 20191,10501,10501,05501,06901,06902.284.357
27 mag 20191,11101,13501,09201,10301,1030769.088
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
*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