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 |
| 20 Jul 2009 |
EUR |
1.1813 |
1.1813 |
1.1813 |
1.1813 |
23,626,000 |
+0.043 (+3.80%)
|
0 |
| 15 Jul 2009 |
EUR |
1.138 |
1.138 |
1.138 |
1.138 |
22,760,000 |
+0.039 (+3.54%)
|
98,000,000 |
| 14 Jul 2009 |
EUR |
1.0991 |
1.1 |
1.0991 |
1.0991 |
21,982,000 |
+0.034 (+3.20%)
|
30,734 |
| 8 Jul 2009 |
EUR |
1.065 |
1.07 |
1.065 |
1.065 |
21,300,000 |
-0.089 (-7.74%)
|
10,998 |
| 2 Jul 2009 |
EUR |
1.15 |
1.1543 |
1.15 |
1.1543 |
23,086,000 |
-0.034 (-2.84%)
|
44,500 |
| 1 Jul 2009 |
EUR |
1.188 |
1.19 |
1.188 |
1.188 |
23,760,000 |
+0.044 (+3.87%)
|
30,648 |
| 30 Jun 2009 |
EUR |
1.1437 |
1.1437 |
1.14 |
1.1437 |
22,874,000 |
+0.043 (+3.88%)
|
9,371 |
| 29 Jun 2009 |
EUR |
1.101 |
1.101 |
1.1 |
1.101 |
22,020,000 |
-0.002 (-0.18%)
|
10,636 |
| 26 Jun 2009 |
EUR |
1.103 |
1.103 |
1.1 |
1.103 |
22,060,000 |
-0.007 (-0.63%)
|
2,058 |
| 25 Jun 2009 |
EUR |
1.11 |
1.11 |
1.11 |
1.11 |
22,200,000 |
+0.009 (+0.82%)
|
14,373 |
| 24 Jun 2009 |
EUR |
1.101 |
1.101 |
1.1 |
1.101 |
22,020,000 |
+0.049 (+4.66%)
|
1,707 |
| 22 Jun 2009 |
EUR |
1.052 |
1.052 |
1.05 |
1.052 |
21,040,000 |
-0.03 (-2.77%)
|
109,062 |
| 19 Jun 2009 |
EUR |
1.09 |
1.09 |
1.082 |
1.082 |
21,640,000 |
+0.006 (+0.56%)
|
56,983 |
| 18 Jun 2009 |
EUR |
1.076 |
1.08 |
1.076 |
1.076 |
21,520,000 |
-0.014 (-1.28%)
|
74,537 |
| 17 Jun 2009 |
EUR |
1.09 |
1.09 |
1.09 |
1.09 |
21,800,000 |
-0.045 (-3.96%)
|
1,229 |
| 16 Jun 2009 |
EUR |
1.1349 |
1.1349 |
1.13 |
1.1349 |
22,698,000 |
-0.056 (-4.71%)
|
9,519 |
| 12 Jun 2009 |
EUR |
1.191 |
1.191 |
1.19 |
1.191 |
23,820,000 |
+0.035 (+3.03%)
|
198,911 |
| 9 Jun 2009 |
EUR |
1.156 |
1.16 |
1.156 |
1.156 |
23,120,000 |
+0.015 (+1.27%)
|
4,235 |
| 8 Jun 2009 |
EUR |
1.14 |
1.1415 |
1.14 |
1.1415 |
22,830,000 |
-0.042 (-3.58%)
|
48,338 |
| 4 Jun 2009 |
EUR |
1.1839 |
1.1839 |
1.18 |
1.1839 |
23,678,000 |
-0.015 (-1.26%)
|
36,979 |
| 3 Jun 2009 |
EUR |
1.199 |
1.2 |
1.199 |
1.199 |
23,980,000 |
-0.019 (-1.56%)
|
1,311,461 |
| 2 Jun 2009 |
EUR |
1.22 |
1.22 |
1.218 |
1.218 |
24,360,000 |
+0.003 (+0.24%)
|
127,049 |
| 1 Jun 2009 |
EUR |
1.2151 |
1.2151 |
1.2151 |
1.2151 |
24,302,000 |
-0.02 (-1.61%)
|
0 |
| 29 May 2009 |
EUR |
1.23 |
1.235 |
1.23 |
1.235 |
24,700,000 |
-0.018 (-1.44%)
|
49,071,545 |
| 27 May 2009 |
EUR |
1.253 |
1.253 |
1.25 |
1.253 |
25,060,000 |
-0.031 (-2.41%)
|
643 |
| 26 May 2009 |
EUR |
1.284 |
1.284 |
1.284 |
1.284 |
25,680,000 |
-0.036 (-2.73%)
|
0 |
| 22 May 2009 |
EUR |
1.32 |
1.32 |
1.32 |
1.32 |
26,400,000 |
-0.02 (-1.49%)
|
553 |
| 21 May 2009 |
EUR |
1.34 |
1.34 |
1.34 |
1.34 |
26,800,000 |
-0.004 (-0.30%)
|
2,981,280 |
| 20 May 2009 |
EUR |
1.35 |
1.35 |
1.344 |
1.344 |
26,880,000 |
-0.006 (-0.44%)
|
2,003,201 |
| 19 May 2009 |
EUR |
1.35 |
1.35 |
1.35 |
1.35 |
27,000,000 |
+0.045 (+3.44%)
|
593 |
