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 |
| 18 May 2009 |
EUR |
1.3051 |
1.31 |
1.3051 |
1.3051 |
26,102,000 |
+0.019 (+1.49%)
|
357,307 |
| 15 May 2009 |
EUR |
1.296 |
1.3 |
1.286 |
1.286 |
25,720,000 |
-0.023 (-1.74%)
|
20,998 |
| 14 May 2009 |
EUR |
1.3088 |
1.3088 |
1.3088 |
1.3088 |
26,176,000 |
-0.052 (-3.84%)
|
0 |
| 13 May 2009 |
EUR |
1.36 |
1.361 |
1.36 |
1.361 |
27,220,000 |
+0.029 (+2.17%)
|
3,106 |
| 12 May 2009 |
EUR |
1.3321 |
1.3321 |
1.3321 |
1.3321 |
26,642,000 |
+0.033 (+2.55%)
|
0 |
| 11 May 2009 |
EUR |
1.299 |
1.3 |
1.299 |
1.299 |
25,980,000 |
-0.039 (-2.91%)
|
656 |
| 8 May 2009 |
EUR |
1.338 |
1.34 |
1.338 |
1.338 |
26,760,000 |
+0.077 (+6.11%)
|
51,447 |
| 7 May 2009 |
EUR |
1.261 |
1.261 |
1.26 |
1.261 |
25,220,000 |
-0.012 (-0.95%)
|
1,616,344 |
| 5 May 2009 |
EUR |
1.2731 |
1.2731 |
1.2731 |
1.2731 |
25,462,000 |
+0.037 (+3.00%)
|
2,750,000 |
| 30 Apr 2009 |
EUR |
1.236 |
1.24 |
1.236 |
1.236 |
24,720,000 |
+0.007 (+0.60%)
|
11,868 |
| 29 Apr 2009 |
EUR |
1.23 |
1.23 |
1.2286 |
1.2286 |
24,572,000 |
+0.007 (+0.54%)
|
185,511 |
| 28 Apr 2009 |
EUR |
1.22 |
1.222 |
1.22 |
1.222 |
24,440,000 |
+0.003 (+0.25%)
|
73,459 |
| 27 Apr 2009 |
EUR |
1.219 |
1.22 |
1.219 |
1.219 |
24,380,000 |
-0.011 (-0.89%)
|
6,128 |
| 24 Apr 2009 |
EUR |
1.23 |
1.23 |
1.23 |
1.23 |
24,600,000 |
+0.033 (+2.77%)
|
0 |
| 20 Apr 2009 |
EUR |
1.197 |
1.2 |
1.1969 |
1.1969 |
23,938,000 |
-0.079 (-6.15%)
|
594,985 |
| 17 Apr 2009 |
EUR |
1.29 |
1.29 |
1.2754 |
1.2754 |
25,508,000 |
+0.012 (+0.98%)
|
119,024 |
| 16 Apr 2009 |
EUR |
1.263 |
1.263 |
1.26 |
1.263 |
25,260,000 |
+0.043 (+3.52%)
|
39,824 |
| 15 Apr 2009 |
EUR |
1.22 |
1.22 |
1.22 |
1.22 |
24,400,000 |
+0.044 (+3.74%)
|
121,236 |
| 14 Apr 2009 |
EUR |
1.176 |
1.18 |
1.176 |
1.176 |
23,520,000 |
+0.104 (+9.70%)
|
36,437 |
| 8 Apr 2009 |
EUR |
1.07 |
1.072 |
1.07 |
1.072 |
21,440,000 |
+0.004 (+0.37%)
|
12,036 |
| 7 Apr 2009 |
EUR |
1.06 |
1.0681 |
1.06 |
1.0681 |
21,362,000 |
+0.009 (+0.89%)
|
719 |
| 6 Apr 2009 |
EUR |
1.0587 |
1.06 |
1.0587 |
1.0587 |
21,174,000 |
+0.004 (+0.35%)
|
58,903 |
| 3 Apr 2009 |
EUR |
1.055 |
1.055 |
1.055 |
1.055 |
21,100,000 |
+0.007 (+0.68%)
|
0 |
| 2 Apr 2009 |
EUR |
1.0481 |
1.05 |
1.0479 |
1.0479 |
20,958,000 |
+0.036 (+3.60%)
|
66,000 |
| 1 Apr 2009 |
EUR |
1.0115 |
1.0115 |
1.01 |
1.0115 |
20,230,000 |
-0.049 (-4.58%)
|
421,926 |
| 30 Mar 2009 |
EUR |
1.06 |
1.06 |
1.06 |
1.06 |
21,200,000 |
-0.02 (-1.85%)
|
4,628 |
| 26 Mar 2009 |
EUR |
1.08 |
1.08 |
1.08 |
1.08 |
21,600,000 |
+0.033 (+3.19%)
|
2,500 |
| 25 Mar 2009 |
EUR |
1.0466 |
1.05 |
1.0466 |
1.0466 |
20,932,000 |
+0.047 (+4.69%)
|
553,266 |
| 23 Mar 2009 |
EUR |
0.9997 |
1 |
0.9997 |
0.9997 |
19,994,000 |
+0.05 (+5.30%)
|
160,584 |
| 20 Mar 2009 |
EUR |
0.9494 |
0.95 |
0.9494 |
0.9494 |
18,988,000 |
-0.018 (-1.91%)
|
93,848 |
