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 |
| 12 Sep 2023 |
EUR |
2.3895 |
2.39 |
2.324 |
2.3515 |
2.3515 |
-0.001 (-0.02%)
|
1,990,535 |
| 11 Sep 2023 |
EUR |
2.363 |
2.408 |
2.343 |
2.352 |
2.352 |
+0.049 (+2.13%)
|
3,668,491 |
| 8 Sep 2023 |
EUR |
2.275 |
2.322 |
2.232 |
2.303 |
2.303 |
+0.035 (+1.57%)
|
3,561,049 |
| 7 Sep 2023 |
EUR |
2.297 |
2.3533 |
2.253 |
2.2675 |
2.2675 |
-0.074 (-3.18%)
|
4,258,490 |
| 6 Sep 2023 |
EUR |
2.471 |
2.471 |
2.324 |
2.342 |
2.342 |
-0.131 (-5.30%)
|
5,132,632 |
| 5 Sep 2023 |
EUR |
2.4505 |
2.478 |
2.388 |
2.473 |
2.473 |
+0.018 (+0.73%)
|
2,519,969 |
| 4 Sep 2023 |
EUR |
2.545 |
2.565 |
2.431 |
2.455 |
2.455 |
-0.09 (-3.54%)
|
4,237,525 |
| 1 Sep 2023 |
EUR |
2.562 |
2.589 |
2.532 |
2.545 |
2.545 |
-0.016 (-0.62%)
|
1,739,575 |
| 31 Aug 2023 |
EUR |
2.6285 |
2.636 |
2.548 |
2.561 |
2.561 |
-0.08 (-3.01%)
|
2,846,878 |
| 30 Aug 2023 |
EUR |
2.608 |
2.672 |
2.6 |
2.6405 |
2.6405 |
+0.068 (+2.62%)
|
3,711,301 |
| 29 Aug 2023 |
EUR |
2.537 |
2.586 |
2.533 |
2.573 |
2.573 |
+0.075 (+3.00%)
|
1,981,142 |
| 25 Aug 2023 |
EUR |
2.5215 |
2.554 |
2.493 |
2.498 |
2.498 |
-0.05 (-1.96%)
|
2,302,714 |
| 24 Aug 2023 |
EUR |
2.5675 |
2.605 |
2.51 |
2.548 |
2.548 |
-0.015 (-0.59%)
|
2,620,204 |
| 23 Aug 2023 |
EUR |
2.6225 |
2.639 |
2.53 |
2.563 |
2.563 |
-0.057 (-2.16%)
|
3,421,742 |
| 22 Aug 2023 |
EUR |
2.6725 |
2.674 |
2.616 |
2.6195 |
2.6195 |
-0.026 (-1.00%)
|
1,676,863 |
| 21 Aug 2023 |
EUR |
2.6345 |
2.69 |
2.61 |
2.646 |
2.646 |
+0.035 (+1.34%)
|
2,810,356 |
| 18 Aug 2023 |
EUR |
2.6945 |
2.698 |
2.577 |
2.611 |
2.611 |
-0.107 (-3.95%)
|
5,087,943 |
| 17 Aug 2023 |
EUR |
2.737 |
2.789 |
2.686 |
2.7185 |
2.7185 |
-0.034 (-1.22%)
|
4,400,011 |
| 16 Aug 2023 |
EUR |
2.7775 |
2.91 |
2.729 |
2.752 |
2.752 |
-0.025 (-0.90%)
|
7,993,196 |
| 15 Aug 2023 |
EUR |
2.777 |
2.777 |
2.777 |
2.777 |
2.777 |
0.0 (0.0%)
|
0 |
| 14 Aug 2023 |
EUR |
2.6145 |
2.794 |
2.582 |
2.777 |
2.777 |
+0.168 (+6.42%)
|
5,070,657 |
| 11 Aug 2023 |
EUR |
2.5325 |
2.63 |
2.503 |
2.6095 |
2.6095 |
+0.074 (+2.94%)
|
3,025,860 |
| 10 Aug 2023 |
EUR |
2.554 |
2.584 |
2.526 |
2.535 |
2.535 |
-0.003 (-0.12%)
|
2,562,561 |
| 9 Aug 2023 |
EUR |
2.48 |
2.595 |
2.48 |
2.538 |
2.538 |
+0.043 (+1.72%)
|
3,922,808 |
| 8 Aug 2023 |
EUR |
2.577 |
2.61 |
2.469 |
2.495 |
2.495 |
-0.273 (-9.86%)
|
6,990,561 |
| 7 Aug 2023 |
EUR |
2.5345 |
2.775 |
2.526 |
2.768 |
2.768 |
+0.237 (+9.36%)
|
7,844,375 |
| 4 Aug 2023 |
EUR |
2.511 |
2.62 |
2.511 |
2.531 |
2.531 |
+0.046 (+1.85%)
|
6,793,861 |
| 3 Aug 2023 |
EUR |
2.525 |
2.54 |
2.409 |
2.485 |
2.485 |
-0.052 (-2.05%)
|
2,770,129 |
| 2 Aug 2023 |
EUR |
2.469 |
2.537 |
2.424 |
2.537 |
2.537 |
-0.02 (-0.78%)
|
2,076,904 |
| 1 Aug 2023 |
EUR |
2.616 |
2.631 |
2.536 |
2.557 |
2.557 |
-0.064 (-2.44%)
|
1,735,714 |
