Italia markets open in 7 hours 44 minutes

Banca Monte dei Paschi di Siena S.p.A. (MPI0.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,1920-0,3980 (-8,67%)
Alla chiusura: 02:12PM CEST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20244,47704,47704,19204,19204,192032.170
13 giu 20244,64604,64604,59004,59004,590050.000
12 giu 20244,61804,75004,61804,75004,75006.000
11 giu 20244,85104,85104,67504,67504,67502.150
10 giu 20244,88504,88504,88504,88504,8850-
07 giu 20244,93404,93404,93404,93404,9340-
06 giu 20244,81904,82704,81904,82704,8270300
05 giu 20244,73704,73704,73704,73704,7370-
04 giu 20244,90004,90004,75004,75004,750012.600
03 giu 20244,93004,93004,86004,86004,86001.350
31 mag 20244,91504,91504,91504,91504,915022
30 mag 20244,77204,97104,77204,97104,971022
29 mag 20244,95004,95004,70004,70004,70006.680
28 mag 20245,04405,04404,97004,97004,97001.068
27 mag 20245,02405,08805,02405,06205,0620380
24 mag 20245,00605,00605,00605,00605,0060-
23 mag 20245,10605,10605,05605,06205,06202.282
22 mag 20244,96705,17004,96405,10605,10606.640
21 mag 20244,98304,99404,98304,98804,988050.000
20 mag 20245,07005,07004,95704,95704,9570500
20 mag 20240.25 Dividendo
17 mag 20245,16005,16005,16005,16004,9100-
16 mag 20245,02405,19805,02405,19804,9462200
15 mag 20244,93904,96804,93904,96804,72732.200
14 mag 20244,72504,86404,72504,86404,6283200
13 mag 20244,71204,73704,71204,73704,5075303
10 mag 20244,66604,76304,66604,76304,532212.900
09 mag 20244,63004,63004,63004,63004,4057-
08 mag 20244,63604,63604,63504,63504,41041.000
07 mag 20244,62804,62804,62804,62804,4038-
06 mag 20244,57504,57504,57504,57504,3533-
03 mag 20244,79304,79304,57004,57004,3486800
02 mag 20244,52404,65004,52404,65004,42471.015
30 apr 20244,48004,48004,48004,48004,2629-
29 apr 20244,47404,47404,47404,47404,2572-
26 apr 20244,33804,33804,33804,33804,1278-
25 apr 20244,29004,29004,29004,29004,0822-
24 apr 20244,41004,41004,41004,41004,1963-
23 apr 20244,26504,26504,26504,26504,0584-
22 apr 20244,14804,29304,14804,29304,08502.480
19 apr 20244,14504,14504,13904,13903,9385200
18 apr 20244,06704,13804,06704,13803,93751.000
17 apr 20243,96803,96803,96803,96803,7758-
16 apr 20243,97503,97503,97503,97503,7824-
15 apr 20243,95003,95003,95003,95003,7586-
12 apr 20244,01804,01804,01804,01803,8233-
11 apr 20244,14504,14504,14504,14503,9442-
10 apr 20243,97403,97403,97403,97403,7815-
09 apr 20244,06904,06903,97603,97603,78341.250
08 apr 20244,05004,05004,05004,05003,85381.000
05 apr 20244,14204,14204,14204,14203,9413-
04 apr 20244,17404,18004,14804,14803,94701.200
03 apr 20244,10204,10204,10204,10203,9033-
02 apr 20244,15704,15704,15704,15703,95561.000
28 mar 20244,19004,22804,19004,22804,0232360
27 mar 20244,17204,28204,10704,28204,074525.450
26 mar 20244,17304,25004,08904,11003,91096.930
25 mar 20244,18004,18004,18004,18003,97751.500
22 mar 20244,25304,25304,15404,15403,95271.548
21 mar 20244,42604,42604,23404,23404,02891.000
20 mar 20244,27104,31204,27104,31204,103124.450
19 mar 20244,24204,30404,24204,30404,09551.000
18 mar 20244,18004,27904,18004,24704,04123.010
15 mar 20244,00304,20204,00304,19903,99563.429
14 mar 20244,08804,08804,08804,08803,8899-
13 mar 20244,04604,11304,04604,11303,91372.380
12 mar 20243,85503,85503,85503,85503,6682-
11 mar 20243,82503,82503,82003,82003,6349911
08 mar 20243,92603,92603,92603,92603,7358-
07 mar 20243,90303,90303,90303,90303,7139-
06 mar 20243,92403,92403,92403,92403,7339-
05 mar 20243,92703,97003,92703,97003,77771.045
04 mar 20243,85703,85703,85703,85703,6701-
01 mar 20243,80403,90703,80403,90703,71771.000
29 feb 20243,70703,79403,70703,79403,61021.000
28 feb 20243,69803,69803,69803,69803,5188-
27 feb 20243,70703,70703,69203,69203,51311.000
26 feb 20243,72403,83203,72403,83203,64632.000
23 feb 20243,65603,76703,65603,76703,58452.000
22 feb 20243,55503,55503,55503,55503,3828-
21 feb 20243,43303,43303,43303,43303,2667-
20 feb 20243,46003,46003,46003,46003,2924-
19 feb 20243,48603,48603,48603,48603,3171-
16 feb 20243,56203,56203,56203,56203,3894-
15 feb 20243,63503,63503,63503,63503,4589-
14 feb 20243,52303,52303,52303,52303,3523-
13 feb 20243,50803,50803,50803,50803,3380-
12 feb 20243,50503,50503,50503,50503,3352-
09 feb 20243,54503,54503,52003,52003,3495137
08 feb 20243,55403,57703,50003,57703,40373.000
07 feb 20243,50003,63603,50003,52803,35711.235
06 feb 20243,33503,33503,33503,33503,1734-
05 feb 20243,20003,31703,20003,31703,1563300
02 feb 20243,15503,15503,15503,15503,0021-
01 feb 20243,23103,23103,23103,23103,0745-
31 gen 20243,25203,25203,25203,25203,0944-
30 gen 20243,18603,25503,18603,25503,097320.000
29 gen 20243,21303,21303,21303,21303,0573-
26 gen 20243,33103,33103,33103,33103,1696-
25 gen 20243,36203,37503,36203,37503,2115500
*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...