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 Oct 2009 |
EUR |
1.4291 |
1.4291 |
1.4291 |
1.4291 |
28,582,000 |
+0 (+0.01%)
|
0 |
| 1 Oct 2009 |
EUR |
1.47 |
1.47 |
1.429 |
1.429 |
28,580,000 |
-0.033 (-2.26%)
|
978,995 |
| 30 Sep 2009 |
EUR |
1.462 |
1.462 |
1.46 |
1.462 |
29,240,000 |
+0.019 (+1.32%)
|
173,564 |
| 29 Sep 2009 |
EUR |
1.443 |
1.443 |
1.44 |
1.443 |
28,860,000 |
+0.027 (+1.91%)
|
1,819 |
| 25 Sep 2009 |
EUR |
1.416 |
1.42 |
1.416 |
1.416 |
28,320,000 |
-0.018 (-1.23%)
|
100,908 |
| 23 Sep 2009 |
EUR |
1.4337 |
1.4337 |
1.43 |
1.4337 |
28,674,000 |
-0.013 (-0.92%)
|
14,674 |
| 18 Sep 2009 |
EUR |
1.447 |
1.45 |
1.447 |
1.447 |
28,940,000 |
+0.026 (+1.83%)
|
8,352 |
| 16 Sep 2009 |
EUR |
1.421 |
1.421 |
1.421 |
1.421 |
28,420,000 |
+0.015 (+1.07%)
|
48,000,000 |
| 15 Sep 2009 |
EUR |
1.406 |
1.41 |
1.406 |
1.406 |
28,120,000 |
-0.01 (-0.69%)
|
200,000 |
| 9 Sep 2009 |
EUR |
1.4158 |
1.42 |
1.4158 |
1.4158 |
28,316,000 |
-0.006 (-0.43%)
|
6,378 |
| 7 Sep 2009 |
EUR |
1.4219 |
1.4219 |
1.42 |
1.4219 |
28,438,000 |
+0.013 (+0.92%)
|
13,319 |
| 4 Sep 2009 |
EUR |
1.4089 |
1.41 |
1.4089 |
1.4089 |
28,178,000 |
+0.017 (+1.22%)
|
735,880 |
| 2 Sep 2009 |
EUR |
1.39 |
1.3919 |
1.39 |
1.3919 |
27,838,000 |
-0.058 (-4.01%)
|
22,335 |
| 1 Sep 2009 |
EUR |
1.476 |
1.48 |
1.45 |
1.45 |
29,000,000 |
-0.067 (-4.42%)
|
48,663 |
| 26 Aug 2009 |
EUR |
1.52 |
1.52 |
1.517 |
1.517 |
30,340,000 |
+0.005 (+0.36%)
|
1,247,708 |
| 24 Aug 2009 |
EUR |
1.5115 |
1.5115 |
1.51 |
1.5115 |
30,230,000 |
+0.04 (+2.68%)
|
48,252 |
| 21 Aug 2009 |
EUR |
1.472 |
1.472 |
1.472 |
1.472 |
29,440,000 |
+0.014 (+0.96%)
|
0 |
| 20 Aug 2009 |
EUR |
1.458 |
1.46 |
1.458 |
1.458 |
29,160,000 |
+0.039 (+2.75%)
|
4,401 |
| 19 Aug 2009 |
EUR |
1.419 |
1.419 |
1.419 |
1.419 |
28,380,000 |
-0.04 (-2.74%)
|
98,000,000 |
| 18 Aug 2009 |
EUR |
1.459 |
1.46 |
1.459 |
1.459 |
29,180,000 |
+0.011 (+0.76%)
|
2,298 |
| 17 Aug 2009 |
EUR |
1.448 |
1.45 |
1.448 |
1.448 |
28,960,000 |
-0.012 (-0.82%)
|
20,653 |
| 13 Aug 2009 |
EUR |
1.46 |
1.46 |
1.46 |
1.46 |
29,200,000 |
+0.051 (+3.62%)
|
31,457 |
| 12 Aug 2009 |
EUR |
1.409 |
1.41 |
1.409 |
1.409 |
28,180,000 |
-0.018 (-1.26%)
|
74,708 |
| 11 Aug 2009 |
EUR |
1.427 |
1.43 |
1.427 |
1.427 |
28,540,000 |
+0.035 (+2.51%)
|
7,876,948 |
| 10 Aug 2009 |
EUR |
1.392 |
1.392 |
1.39 |
1.392 |
27,840,000 |
+0.053 (+3.93%)
|
69,772 |
| 7 Aug 2009 |
EUR |
1.3394 |
1.3394 |
1.3394 |
1.3394 |
26,788,000 |
+0.003 (+0.25%)
|
0 |
| 3 Aug 2009 |
EUR |
1.337 |
1.34 |
1.336 |
1.336 |
26,720,000 |
+0.021 (+1.60%)
|
171,190 |
| 31 Jul 2009 |
EUR |
1.315 |
1.32 |
1.315 |
1.315 |
26,300,000 |
+0.043 (+3.38%)
|
24,698 |
| 30 Jul 2009 |
EUR |
1.272 |
1.272 |
1.27 |
1.272 |
25,440,000 |
+0.033 (+2.66%)
|
7,876,946 |
| 29 Jul 2009 |
EUR |
1.239 |
1.24 |
1.239 |
1.239 |
24,780,000 |
+0.058 (+4.88%)
|
1,121 |
