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 Jul 2023 |
EUR |
2.596 |
2.666 |
2.596 |
2.621 |
2.621 |
+0.033 (+1.28%)
|
1,658,261 |
| 28 Jul 2023 |
EUR |
2.589 |
2.61 |
2.538 |
2.588 |
2.588 |
-0.006 (-0.23%)
|
2,117,820 |
| 27 Jul 2023 |
EUR |
2.5865 |
2.628 |
2.57 |
2.594 |
2.594 |
-0.02 (-0.77%)
|
1,090,459 |
| 26 Jul 2023 |
EUR |
2.5335 |
2.674 |
2.53 |
2.614 |
2.614 |
+0.096 (+3.81%)
|
3,171,176 |
| 25 Jul 2023 |
EUR |
2.55 |
2.558 |
2.516 |
2.518 |
2.518 |
-0.013 (-0.53%)
|
1,098,518 |
| 24 Jul 2023 |
EUR |
2.52 |
2.55 |
2.457 |
2.5315 |
2.5315 |
+0.004 (+0.18%)
|
1,270,108 |
| 21 Jul 2023 |
EUR |
2.541 |
2.57 |
2.525 |
2.527 |
2.527 |
-0.03 (-1.19%)
|
1,004,873 |
| 20 Jul 2023 |
EUR |
2.55 |
2.565 |
2.53 |
2.5575 |
2.5575 |
+0.006 (+0.25%)
|
1,163,875 |
| 19 Jul 2023 |
EUR |
2.567 |
2.582 |
2.539 |
2.551 |
2.551 |
-0.017 (-0.64%)
|
1,725,959 |
| 18 Jul 2023 |
EUR |
2.528 |
2.573 |
2.515 |
2.5675 |
2.5675 |
+0.022 (+0.86%)
|
2,057,233 |
| 17 Jul 2023 |
EUR |
2.562 |
2.589 |
2.486 |
2.5455 |
2.5455 |
+0.004 (+0.16%)
|
3,510,744 |
| 14 Jul 2023 |
EUR |
2.504 |
2.58 |
2.504 |
2.5415 |
2.5415 |
+0.038 (+1.54%)
|
5,990,420 |
| 13 Jul 2023 |
EUR |
2.408 |
2.514 |
2.399 |
2.503 |
2.503 |
+0.111 (+4.64%)
|
3,955,781 |
| 12 Jul 2023 |
EUR |
2.36 |
2.41 |
2.36 |
2.392 |
2.392 |
+0.04 (+1.70%)
|
2,003,686 |
| 11 Jul 2023 |
EUR |
2.341 |
2.393 |
2.341 |
2.352 |
2.352 |
+0.029 (+1.25%)
|
2,308,257 |
| 10 Jul 2023 |
EUR |
2.2745 |
2.33 |
2.262 |
2.323 |
2.323 |
+0.037 (+1.64%)
|
1,329,580 |
| 7 Jul 2023 |
EUR |
2.2375 |
2.29 |
2.236 |
2.2855 |
2.2855 |
+0.058 (+2.58%)
|
1,587,861 |
| 6 Jul 2023 |
EUR |
2.298 |
2.298 |
2.223 |
2.228 |
2.228 |
-0.098 (-4.21%)
|
1,710,643 |
| 5 Jul 2023 |
EUR |
2.3 |
2.33 |
2.263 |
2.326 |
2.326 |
+0.035 (+1.53%)
|
1,650,180 |
| 4 Jul 2023 |
EUR |
2.3405 |
2.371 |
2.281 |
2.291 |
2.291 |
-0.041 (-1.76%)
|
2,549,316 |
| 3 Jul 2023 |
EUR |
2.3265 |
2.365 |
2.309 |
2.332 |
2.332 |
+0.029 (+1.26%)
|
1,659,700 |
| 30 Jun 2023 |
EUR |
2.302 |
2.344 |
2.302 |
2.303 |
2.303 |
+0.005 (+0.22%)
|
970,929 |
| 29 Jun 2023 |
EUR |
2.271 |
2.316 |
2.271 |
2.298 |
2.298 |
+0.035 (+1.57%)
|
1,585,740 |
| 28 Jun 2023 |
EUR |
2.2535 |
2.266 |
2.234 |
2.2625 |
2.2625 |
+0.031 (+1.39%)
|
958,549 |
| 27 Jun 2023 |
EUR |
2.2345 |
2.264 |
2.2 |
2.2315 |
2.2315 |
+0.007 (+0.31%)
|
1,657,303 |
| 26 Jun 2023 |
EUR |
2.245 |
2.245 |
2.174 |
2.2245 |
2.2245 |
-0.037 (-1.66%)
|
1,898,773 |
| 23 Jun 2023 |
EUR |
2.299 |
2.316 |
2.258 |
2.262 |
2.262 |
-0.063 (-2.71%)
|
1,551,318 |
| 22 Jun 2023 |
EUR |
2.363 |
2.375 |
2.275 |
2.325 |
2.325 |
-0.042 (-1.75%)
|
3,873,689 |
| 21 Jun 2023 |
EUR |
2.337 |
2.393 |
2.337 |
2.3665 |
2.3665 |
+0.028 (+1.20%)
|
2,041,580 |
| 20 Jun 2023 |
EUR |
2.3145 |
2.354 |
2.29 |
2.3385 |
2.3385 |
+0.035 (+1.50%)
|
2,201,289 |
