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 |
| 17 Dec 2009 |
EUR |
1.261 |
1.261 |
1.261 |
1.261 |
25,220,000 |
-0.012 (-0.94%)
|
24,000,000 |
| 16 Dec 2009 |
EUR |
1.273 |
1.273 |
1.27 |
1.273 |
25,460,000 |
+0.012 (+0.93%)
|
8,320 |
| 15 Dec 2009 |
EUR |
1.2613 |
1.2613 |
1.26 |
1.2613 |
25,226,000 |
+0.005 (+0.42%)
|
2,697 |
| 10 Dec 2009 |
EUR |
1.256 |
1.26 |
1.256 |
1.256 |
25,120,000 |
-0.041 (-3.12%)
|
136,112 |
| 3 Dec 2009 |
EUR |
1.3085 |
1.31 |
1.2965 |
1.2965 |
25,930,000 |
-0.021 (-1.63%)
|
5,082 |
| 1 Dec 2009 |
EUR |
1.318 |
1.32 |
1.318 |
1.318 |
26,360,000 |
-0.024 (-1.79%)
|
20,060 |
| 24 Nov 2009 |
EUR |
1.3405 |
1.342 |
1.34 |
1.342 |
26,840,000 |
+0.059 (+4.60%)
|
24,122,551 |
| 20 Nov 2009 |
EUR |
1.283 |
1.283 |
1.28 |
1.283 |
25,660,000 |
-0.028 (-2.14%)
|
500,000 |
| 13 Nov 2009 |
EUR |
1.311 |
1.311 |
1.31 |
1.311 |
26,220,000 |
-0.004 (-0.30%)
|
665 |
| 12 Nov 2009 |
EUR |
1.3119 |
1.3149 |
1.31 |
1.3149 |
26,298,000 |
-0.009 (-0.66%)
|
27,083 |
| 11 Nov 2009 |
EUR |
1.3237 |
1.3237 |
1.32 |
1.3237 |
26,474,000 |
-0.001 (-0.10%)
|
31,964 |
| 10 Nov 2009 |
EUR |
1.325 |
1.325 |
1.325 |
1.325 |
26,500,000 |
+0.046 (+3.60%)
|
0 |
| 4 Nov 2009 |
EUR |
1.279 |
1.28 |
1.279 |
1.279 |
25,580,000 |
-0.002 (-0.13%)
|
62,529 |
| 3 Nov 2009 |
EUR |
1.28 |
1.2807 |
1.28 |
1.2807 |
25,614,000 |
-0.026 (-2.01%)
|
167,605 |
| 2 Nov 2009 |
EUR |
1.307 |
1.31 |
1.307 |
1.307 |
26,140,000 |
+0.013 (+1.00%)
|
100,618 |
| 30 Oct 2009 |
EUR |
1.294 |
1.294 |
1.29 |
1.294 |
25,880,000 |
-0.012 (-0.90%)
|
2,731 |
| 28 Oct 2009 |
EUR |
1.3058 |
1.31 |
1.3058 |
1.3058 |
26,116,000 |
-0.043 (-3.17%)
|
853,163 |
| 27 Oct 2009 |
EUR |
1.3485 |
1.36 |
1.3485 |
1.3485 |
26,970,000 |
-0.036 (-2.64%)
|
10,710 |
| 26 Oct 2009 |
EUR |
1.3855 |
1.39 |
1.385 |
1.385 |
27,700,000 |
-0.056 (-3.91%)
|
11,540 |
| 23 Oct 2009 |
EUR |
1.4414 |
1.4414 |
1.4414 |
1.4414 |
28,828,000 |
-0.046 (-3.07%)
|
0 |
| 21 Oct 2009 |
EUR |
1.487 |
1.487 |
1.487 |
1.487 |
29,740,000 |
-0.006 (-0.40%)
|
0 |
| 20 Oct 2009 |
EUR |
1.493 |
1.493 |
1.49 |
1.493 |
29,860,000 |
+0.019 (+1.29%)
|
233 |
| 19 Oct 2009 |
EUR |
1.474 |
1.474 |
1.474 |
1.474 |
29,480,000 |
+0.046 (+3.21%)
|
0 |
| 14 Oct 2009 |
EUR |
1.4284 |
1.43 |
1.4281 |
1.4281 |
28,562,000 |
+0.001 (+0.06%)
|
49,277 |
| 13 Oct 2009 |
EUR |
1.4273 |
1.43 |
1.4273 |
1.4273 |
28,546,000 |
-0.003 (-0.19%)
|
64,219 |
| 9 Oct 2009 |
EUR |
1.43 |
1.43 |
1.43 |
1.43 |
28,600,000 |
+0.004 (+0.28%)
|
5,062 |
| 8 Oct 2009 |
EUR |
1.426 |
1.43 |
1.426 |
1.426 |
28,520,000 |
+0.009 (+0.65%)
|
8,705 |
| 7 Oct 2009 |
EUR |
1.4168 |
1.42 |
1.4168 |
1.4168 |
28,336,000 |
+0.004 (+0.27%)
|
78,387 |
| 6 Oct 2009 |
EUR |
1.41 |
1.413 |
1.41 |
1.413 |
28,260,000 |
+0.021 (+1.50%)
|
26,487 |
| 5 Oct 2009 |
EUR |
1.3921 |
1.3921 |
1.39 |
1.3921 |
27,842,000 |
-0.037 (-2.59%)
|
26,186 |
