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 |
| 31 Oct 2011 |
EUR |
0.344 |
0.344 |
0.3435 |
0.3435 |
6,870,000 |
-0.034 (-8.93%)
|
3,041 |
| 27 Oct 2011 |
EUR |
0.377 |
0.3772 |
0.377 |
0.3772 |
7,544,000 |
+0.014 (+3.91%)
|
48,644 |
| 25 Oct 2011 |
EUR |
0.366 |
0.366 |
0.363 |
0.363 |
7,260,000 |
-0.001 (-0.27%)
|
137,391 |
| 21 Oct 2011 |
EUR |
0.364 |
0.364 |
0.364 |
0.364 |
7,280,000 |
-0.012 (-3.24%)
|
39,256 |
| 20 Oct 2011 |
EUR |
0.3762 |
0.3762 |
0.376 |
0.3762 |
7,524,000 |
-0.042 (-10.02%)
|
500,000 |
| 11 Oct 2011 |
EUR |
0.4181 |
0.4181 |
0.418 |
0.4181 |
8,362,000 |
+0.006 (+1.58%)
|
901,872 |
| 10 Oct 2011 |
EUR |
0.4116 |
0.4116 |
0.4116 |
0.4116 |
8,232,000 |
0.0 (0.0%)
|
0 |
| 7 Oct 2011 |
EUR |
0.418 |
0.425 |
0.4116 |
0.4116 |
8,232,000 |
-0.003 (-0.65%)
|
73,683 |
| 6 Oct 2011 |
EUR |
0.414 |
0.4143 |
0.414 |
0.4143 |
8,286,000 |
+0.016 (+4.10%)
|
30,819 |
| 5 Oct 2011 |
EUR |
0.398 |
0.398 |
0.398 |
0.398 |
7,960,000 |
+0.005 (+1.35%)
|
952,196 |
| 4 Oct 2011 |
EUR |
0.393 |
0.393 |
0.3927 |
0.3927 |
7,854,000 |
-0.023 (-5.51%)
|
12,149 |
| 3 Oct 2011 |
EUR |
0.412 |
0.4156 |
0.412 |
0.4156 |
8,312,000 |
+0.003 (+0.80%)
|
2,882,473 |
| 28 Sep 2011 |
EUR |
0.412 |
0.4123 |
0.412 |
0.4123 |
8,246,000 |
+0.003 (+0.68%)
|
7,369 |
| 27 Sep 2011 |
EUR |
0.409 |
0.4095 |
0.409 |
0.4095 |
8,190,000 |
+0.011 (+2.86%)
|
3,713,390 |
| 26 Sep 2011 |
EUR |
0.398 |
0.3981 |
0.398 |
0.3981 |
7,962,000 |
+0.021 (+5.54%)
|
45,784 |
| 23 Sep 2011 |
EUR |
0.3772 |
0.3772 |
0.377 |
0.3772 |
7,544,000 |
+0.001 (+0.32%)
|
4,791 |
| 22 Sep 2011 |
EUR |
0.376 |
0.376 |
0.376 |
0.376 |
7,520,000 |
-0.022 (-5.58%)
|
38,284 |
| 21 Sep 2011 |
EUR |
0.3982 |
0.3982 |
0.398 |
0.3982 |
7,964,000 |
+0.004 (+0.91%)
|
13,805 |
| 20 Sep 2011 |
EUR |
0.3946 |
0.4 |
0.3946 |
0.3946 |
7,892,000 |
-0.001 (-0.15%)
|
597,931 |
| 15 Sep 2011 |
EUR |
0.395 |
0.3952 |
0.395 |
0.3952 |
7,904,000 |
+0.024 (+6.52%)
|
268,885 |
| 12 Sep 2011 |
EUR |
0.371 |
0.371 |
0.371 |
0.371 |
7,420,000 |
-0.015 (-3.86%)
|
24,948 |
| 7 Sep 2011 |
EUR |
0.386 |
0.386 |
0.3859 |
0.3859 |
7,718,000 |
+0.012 (+3.29%)
|
9,621 |
| 6 Sep 2011 |
EUR |
0.374 |
0.374 |
0.3736 |
0.3736 |
7,472,000 |
-0.022 (-5.56%)
|
37,261 |
| 5 Sep 2011 |
EUR |
0.3956 |
0.3956 |
0.392 |
0.3956 |
7,912,000 |
-0.019 (-4.54%)
|
133,025 |
| 2 Sep 2011 |
EUR |
0.4144 |
0.4144 |
0.414 |
0.4144 |
8,288,000 |
-0.015 (-3.47%)
|
19,278 |
| 1 Sep 2011 |
EUR |
0.4293 |
0.4293 |
0.4293 |
0.4293 |
8,586,000 |
+0 (+0.07%)
|
0 |
| 31 Aug 2011 |
EUR |
0.429 |
0.429 |
0.429 |
0.429 |
8,580,000 |
-0.007 (-1.72%)
|
513,797 |
| 30 Aug 2011 |
EUR |
0.437 |
0.437 |
0.4365 |
0.4365 |
8,730,000 |
-0.005 (-1.07%)
|
30,125 |
| 19 Aug 2011 |
EUR |
0.442 |
0.442 |
0.4412 |
0.4412 |
8,824,000 |
+0.008 (+1.89%)
|
3,377 |
| 12 Aug 2011 |
EUR |
0.433 |
0.433 |
0.433 |
0.433 |
8,660,000 |
-0.003 (-0.76%)
|
44,974 |
