Banca Monte dei Paschi di Sien
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Jul 2024 |
EUR |
4.646 |
4.646 |
4.443 |
4.646 |
4.646 |
+0.004 (+0.09%)
|
5,000 |
| 1 Jul 2024 |
EUR |
4.486 |
4.676 |
4.486 |
4.642 |
4.642 |
+0.264 (+6.02%)
|
2,782,487 |
| 28 Jun 2024 |
EUR |
4.357 |
4.45 |
4.323 |
4.3785 |
4.3785 |
+0.001 (+0.01%)
|
1,539,019 |
| 27 Jun 2024 |
EUR |
4.4445 |
4.455 |
4.344 |
4.378 |
4.378 |
-0.076 (-1.71%)
|
1,460,550 |
| 26 Jun 2024 |
EUR |
4.5585 |
4.587 |
4.445 |
4.454 |
4.454 |
-0.095 (-2.09%)
|
9,897,571 |
| 25 Jun 2024 |
EUR |
4.6135 |
4.66 |
4.523 |
4.549 |
4.549 |
-0.071 (-1.54%)
|
1,290,802 |
| 24 Jun 2024 |
EUR |
4.483 |
4.627 |
4.483 |
4.62 |
4.62 |
+0.217 (+4.94%)
|
2,275,945 |
| 21 Jun 2024 |
EUR |
4.608 |
4.608 |
4.36 |
4.4025 |
4.4025 |
-0.203 (-4.42%)
|
2,913,139 |
| 20 Jun 2024 |
EUR |
4.561 |
4.609 |
4.547 |
4.606 |
4.606 |
+0.026 (+0.57%)
|
1,129,248 |
| 19 Jun 2024 |
EUR |
4.536 |
4.63 |
4.469 |
4.58 |
4.58 |
+0.06 (+1.33%)
|
1,914,871 |
| 18 Jun 2024 |
EUR |
4.431 |
4.534 |
4.402 |
4.52 |
4.52 |
+0.148 (+3.39%)
|
1,802,234 |
| 17 Jun 2024 |
EUR |
4.3425 |
4.42 |
4.32 |
4.372 |
4.372 |
+0.025 (+0.59%)
|
1,972,641 |
| 14 Jun 2024 |
EUR |
4.496 |
4.496 |
4.166 |
4.3465 |
4.3465 |
-0.155 (-3.45%)
|
7,307,728 |
| 13 Jun 2024 |
EUR |
4.636 |
4.636 |
4.468 |
4.502 |
4.502 |
-0.19 (-4.04%)
|
2,250,894 |
| 12 Jun 2024 |
EUR |
4.665 |
4.76 |
4.665 |
4.6917 |
4.6917 |
-0.008 (-0.18%)
|
3,014,537 |
| 11 Jun 2024 |
EUR |
4.856 |
4.885 |
4.626 |
4.7 |
4.7 |
-0.171 (-3.51%)
|
5,005,639 |
| 10 Jun 2024 |
EUR |
4.9 |
4.949 |
4.827 |
4.871 |
4.871 |
-0.061 (-1.24%)
|
1,159,369 |
| 7 Jun 2024 |
EUR |
4.9565 |
4.989 |
4.866 |
4.932 |
4.932 |
-0.021 (-0.43%)
|
1,921,788 |
| 6 Jun 2024 |
EUR |
4.8915 |
4.964 |
4.764 |
4.9535 |
4.9535 |
+0.117 (+2.41%)
|
2,147,454 |
| 5 Jun 2024 |
EUR |
4.8045 |
4.868 |
4.731 |
4.837 |
4.837 |
+0.077 (+1.62%)
|
2,039,537 |
| 4 Jun 2024 |
EUR |
4.9145 |
4.917 |
4.698 |
4.76 |
4.76 |
-0.168 (-3.41%)
|
3,733,066 |
| 3 Jun 2024 |
EUR |
4.956 |
5.02 |
4.901 |
4.928 |
4.928 |
-0.006 (-0.12%)
|
1,487,570 |
| 31 May 2024 |
EUR |
4.9395 |
5.018 |
4.909 |
4.934 |
4.934 |
+0.011 (+0.23%)
|
2,054,919 |
| 30 May 2024 |
EUR |
4.8195 |
4.995 |
4.771 |
4.9225 |
4.9225 |
+0.101 (+2.08%)
|
3,546,677 |
| 29 May 2024 |
EUR |
4.922 |
5.06 |
4.583 |
4.822 |
4.822 |
-0.27 (-5.30%)
|
11,744,440 |
| 28 May 2024 |
EUR |
5.093 |
5.23 |
5.056 |
5.092 |
5.092 |
+0.069 (+1.37%)
|
2,991,087 |
| 24 May 2024 |
EUR |
5.04 |
5.04 |
4.934 |
5.023 |
5.023 |
-0.063 (-1.24%)
|
1,953,889 |
| 23 May 2024 |
EUR |
5.0755 |
5.114 |
4.955 |
5.086 |
5.086 |
-0.008 (-0.16%)
|
3,838,567 |
| 22 May 2024 |
EUR |
4.9855 |
5.174 |
4.958 |
5.094 |
5.094 |
+0.113 (+2.27%)
|
4,002,762 |
| 21 May 2024 |
EUR |
5.01 |
5.054 |
4.919 |
4.981 |
4.981 |
-0.019 (-0.38%)
|
3,352,478 |
