Italia markets open in 2 hours 14 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.664,25 +491,10 (+1,25%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.666,07 +440,11 (+0,77%) CMC Crypto 200
1.281,31 +32,19 (+2,58%)
Banca Monte dei Paschi di Siena S.p.A. (MPI0.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:20PM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 4,5890 | 4,5890 | 4,5570 | 4,5570 | 4,5570 | 1.500 |
| 24 giu 2024 | 4,4140 | 4,6190 | 4,4140 | 4,6190 | 4,6190 | 30.000 |
| 21 giu 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | - |
| 20 giu 2024 | 4,5500 | 4,5930 | 4,5500 | 4,5930 | 4,5930 | 3.000 |
| 19 giu 2024 | 4,5640 | 4,5740 | 4,5510 | 4,5740 | 4,5740 | 889 |
| 18 giu 2024 | 4,3940 | 4,5170 | 4,3940 | 4,5170 | 4,5170 | 10.000 |
| 17 giu 2024 | 4,3170 | 4,3510 | 4,3170 | 4,3510 | 4,3510 | 5.000 |
| 14 giu 2024 | 4,4770 | 4,4770 | 4,1920 | 4,1920 | 4,1920 | 32.170 |
| 13 giu 2024 | 4,6460 | 4,6460 | 4,5900 | 4,5900 | 4,5900 | 50.000 |
| 12 giu 2024 | 4,6180 | 4,7500 | 4,6180 | 4,7500 | 4,7500 | 6.000 |
| 11 giu 2024 | 4,8510 | 4,8510 | 4,6750 | 4,6750 | 4,6750 | 2.150 |
| 10 giu 2024 | 4,8850 | 4,8850 | 4,8850 | 4,8850 | 4,8850 | - |
| 07 giu 2024 | 4,9340 | 4,9340 | 4,9340 | 4,9340 | 4,9340 | - |
| 06 giu 2024 | 4,8190 | 4,8270 | 4,8190 | 4,8270 | 4,8270 | 300 |
| 05 giu 2024 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | - |
| 04 giu 2024 | 4,9000 | 4,9000 | 4,7500 | 4,7500 | 4,7500 | 12.600 |
| 03 giu 2024 | 4,9300 | 4,9300 | 4,8600 | 4,8600 | 4,8600 | 1.350 |
| 31 mag 2024 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | 22 |
| 30 mag 2024 | 4,7720 | 4,9710 | 4,7720 | 4,9710 | 4,9710 | 22 |
| 29 mag 2024 | 4,9500 | 4,9500 | 4,7000 | 4,7000 | 4,7000 | 6.680 |
| 28 mag 2024 | 5,0440 | 5,0440 | 4,9700 | 4,9700 | 4,9700 | 1.068 |
| 27 mag 2024 | 5,0240 | 5,0880 | 5,0240 | 5,0620 | 5,0620 | 380 |
| 24 mag 2024 | 5,0060 | 5,0060 | 5,0060 | 5,0060 | 5,0060 | - |
| 23 mag 2024 | 5,1060 | 5,1060 | 5,0560 | 5,0620 | 5,0620 | 2.282 |
| 22 mag 2024 | 4,9670 | 5,1700 | 4,9640 | 5,1060 | 5,1060 | 6.640 |
| 21 mag 2024 | 4,9830 | 4,9940 | 4,9830 | 4,9880 | 4,9880 | 50.000 |
| 20 mag 2024 | 5,0700 | 5,0700 | 4,9570 | 4,9570 | 4,9570 | 500 |
| 20 mag 2024 | 0.25 Dividendo | |||||
| 17 mag 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 4,9100 | - |
| 16 mag 2024 | 5,0240 | 5,1980 | 5,0240 | 5,1980 | 4,9462 | 200 |
| 15 mag 2024 | 4,9390 | 4,9680 | 4,9390 | 4,9680 | 4,7273 | 2.200 |
| 14 mag 2024 | 4,7250 | 4,8640 | 4,7250 | 4,8640 | 4,6283 | 200 |
| 13 mag 2024 | 4,7120 | 4,7370 | 4,7120 | 4,7370 | 4,5075 | 303 |
| 10 mag 2024 | 4,6660 | 4,7630 | 4,6660 | 4,7630 | 4,5322 | 12.900 |
| 09 mag 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,4057 | - |
| 08 mag 2024 | 4,6360 | 4,6360 | 4,6350 | 4,6350 | 4,4104 | 1.000 |
| 07 mag 2024 | 4,6280 | 4,6280 | 4,6280 | 4,6280 | 4,4038 | - |
| 06 mag 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,3533 | - |
| 03 mag 2024 | 4,7930 | 4,7930 | 4,5700 | 4,5700 | 4,3486 | 800 |
| 02 mag 2024 | 4,5240 | 4,6500 | 4,5240 | 4,6500 | 4,4247 | 1.015 |
| 30 apr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,2629 | - |
| 29 apr 2024 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | 4,2572 | - |
| 26 apr 2024 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | 4,1278 | - |
| 25 apr 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,0822 | - |
| 24 apr 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,1963 | - |
| 23 apr 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,0584 | - |
| 22 apr 2024 | 4,1480 | 4,2930 | 4,1480 | 4,2930 | 4,0850 | 2.480 |
| 19 apr 2024 | 4,1450 | 4,1450 | 4,1390 | 4,1390 | 3,9385 | 200 |
| 18 apr 2024 | 4,0670 | 4,1380 | 4,0670 | 4,1380 | 3,9375 | 1.000 |
| 17 apr 2024 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | 3,7758 | - |
| 16 apr 2024 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | 3,7824 | - |
| 15 apr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,7586 | - |
| 12 apr 2024 | 4,0180 | 4,0180 | 4,0180 | 4,0180 | 3,8233 | - |
| 11 apr 2024 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 3,9442 | - |
| 10 apr 2024 | 3,9740 | 3,9740 | 3,9740 | 3,9740 | 3,7815 | - |
| 09 apr 2024 | 4,0690 | 4,0690 | 3,9760 | 3,9760 | 3,7834 | 1.250 |
| 08 apr 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 3,8538 | 1.000 |
| 05 apr 2024 | 4,1420 | 4,1420 | 4,1420 | 4,1420 | 3,9413 | - |
| 04 apr 2024 | 4,1740 | 4,1800 | 4,1480 | 4,1480 | 3,9470 | 1.200 |
| 03 apr 2024 | 4,1020 | 4,1020 | 4,1020 | 4,1020 | 3,9033 | - |
| 02 apr 2024 | 4,1570 | 4,1570 | 4,1570 | 4,1570 | 3,9556 | 1.000 |
| 28 mar 2024 | 4,1900 | 4,2280 | 4,1900 | 4,2280 | 4,0232 | 360 |
| 27 mar 2024 | 4,1720 | 4,2820 | 4,1070 | 4,2820 | 4,0745 | 25.450 |
| 26 mar 2024 | 4,1730 | 4,2500 | 4,0890 | 4,1100 | 3,9109 | 6.930 |
| 25 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,9775 | 1.500 |
| 22 mar 2024 | 4,2530 | 4,2530 | 4,1540 | 4,1540 | 3,9527 | 1.548 |
| 21 mar 2024 | 4,4260 | 4,4260 | 4,2340 | 4,2340 | 4,0289 | 1.000 |
| 20 mar 2024 | 4,2710 | 4,3120 | 4,2710 | 4,3120 | 4,1031 | 24.450 |
| 19 mar 2024 | 4,2420 | 4,3040 | 4,2420 | 4,3040 | 4,0955 | 1.000 |
| 18 mar 2024 | 4,1800 | 4,2790 | 4,1800 | 4,2470 | 4,0412 | 3.010 |
| 15 mar 2024 | 4,0030 | 4,2020 | 4,0030 | 4,1990 | 3,9956 | 3.429 |
| 14 mar 2024 | 4,0880 | 4,0880 | 4,0880 | 4,0880 | 3,8899 | - |
| 13 mar 2024 | 4,0460 | 4,1130 | 4,0460 | 4,1130 | 3,9137 | 2.380 |
| 12 mar 2024 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,6682 | - |
| 11 mar 2024 | 3,8250 | 3,8250 | 3,8200 | 3,8200 | 3,6349 | 911 |
| 08 mar 2024 | 3,9260 | 3,9260 | 3,9260 | 3,9260 | 3,7358 | - |
| 07 mar 2024 | 3,9030 | 3,9030 | 3,9030 | 3,9030 | 3,7139 | - |
| 06 mar 2024 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | 3,7339 | - |
| 05 mar 2024 | 3,9270 | 3,9700 | 3,9270 | 3,9700 | 3,7777 | 1.045 |
| 04 mar 2024 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | 3,6701 | - |
| 01 mar 2024 | 3,8040 | 3,9070 | 3,8040 | 3,9070 | 3,7177 | 1.000 |
| 29 feb 2024 | 3,7070 | 3,7940 | 3,7070 | 3,7940 | 3,6102 | 1.000 |
| 28 feb 2024 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | 3,5188 | - |
| 27 feb 2024 | 3,7070 | 3,7070 | 3,6920 | 3,6920 | 3,5131 | 1.000 |
| 26 feb 2024 | 3,7240 | 3,8320 | 3,7240 | 3,8320 | 3,6463 | 2.000 |
| 23 feb 2024 | 3,6560 | 3,7670 | 3,6560 | 3,7670 | 3,5845 | 2.000 |
| 22 feb 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,3828 | - |
| 21 feb 2024 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | 3,2667 | - |
| 20 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,2924 | - |
| 19 feb 2024 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | 3,3171 | - |
| 16 feb 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,3894 | - |
| 15 feb 2024 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | 3,4589 | - |
| 14 feb 2024 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | 3,3523 | - |
| 13 feb 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,3380 | - |
| 12 feb 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,3352 | - |
| 09 feb 2024 | 3,5450 | 3,5450 | 3,5200 | 3,5200 | 3,3495 | 137 |
| 08 feb 2024 | 3,5540 | 3,5770 | 3,5000 | 3,5770 | 3,4037 | 3.000 |
| 07 feb 2024 | 3,5000 | 3,6360 | 3,5000 | 3,5280 | 3,3571 | 1.235 |
| 06 feb 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,1734 | - |
| 05 feb 2024 | 3,2000 | 3,3170 | 3,2000 | 3,3170 | 3,1563 | 300 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.