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 |
| 19 Jun 2023 |
EUR |
2.281 |
2.371 |
2.27 |
2.304 |
2.304 |
+0.016 (+0.70%)
|
2,690,760 |
| 16 Jun 2023 |
EUR |
2.2885 |
2.332 |
2.26 |
2.288 |
2.288 |
+0.003 (+0.13%)
|
3,227,903 |
| 15 Jun 2023 |
EUR |
2.215 |
2.285 |
2.208 |
2.285 |
2.285 |
+0.049 (+2.17%)
|
2,354,752 |
| 14 Jun 2023 |
EUR |
2.176 |
2.277 |
2.176 |
2.2365 |
2.2365 |
+0.037 (+1.71%)
|
3,948,144 |
| 13 Jun 2023 |
EUR |
2.1565 |
2.202 |
2.106 |
2.199 |
2.199 |
+0.04 (+1.85%)
|
4,012,934 |
| 12 Jun 2023 |
EUR |
2.18 |
2.232 |
2.115 |
2.159 |
2.159 |
-0.054 (-2.46%)
|
6,683,888 |
| 9 Jun 2023 |
EUR |
2.436 |
2.45 |
2.173 |
2.2135 |
2.2135 |
-0.224 (-9.17%)
|
9,430,171 |
| 8 Jun 2023 |
EUR |
2.404 |
2.485 |
2.384 |
2.437 |
2.437 |
+0.025 (+1.04%)
|
3,949,223 |
| 7 Jun 2023 |
EUR |
2.388 |
2.443 |
2.307 |
2.412 |
2.412 |
+0.032 (+1.34%)
|
5,997,643 |
| 6 Jun 2023 |
EUR |
2.296 |
2.398 |
2.29 |
2.38 |
2.38 |
+0.117 (+5.15%)
|
5,906,474 |
| 5 Jun 2023 |
EUR |
2.234 |
2.31 |
2.234 |
2.2635 |
2.2635 |
+0.036 (+1.62%)
|
2,841,379 |
| 2 Jun 2023 |
EUR |
2.156 |
2.238 |
2.156 |
2.2275 |
2.2275 |
+0.069 (+3.17%)
|
1,432,854 |
| 1 Jun 2023 |
EUR |
2.1305 |
2.19 |
2.128 |
2.159 |
2.159 |
+0.048 (+2.25%)
|
2,688,871 |
| 31 May 2023 |
EUR |
2.0855 |
2.168 |
2.05 |
2.1115 |
2.1115 |
+0.02 (+0.96%)
|
2,477,440 |
| 30 May 2023 |
EUR |
2.085 |
2.123 |
2.073 |
2.0915 |
2.0915 |
-0.013 (-0.64%)
|
1,059,794 |
| 26 May 2023 |
EUR |
2.106 |
2.125 |
2.014 |
2.105 |
2.105 |
-0.001 (-0.05%)
|
2,268,927 |
| 25 May 2023 |
EUR |
2.141 |
2.149 |
2.086 |
2.106 |
2.106 |
-0.04 (-1.84%)
|
2,032,150 |
| 24 May 2023 |
EUR |
2.273 |
2.273 |
2.123 |
2.1455 |
2.1455 |
-0.143 (-6.25%)
|
2,364,369 |
| 23 May 2023 |
EUR |
2.24 |
2.313 |
2.21 |
2.2885 |
2.2885 |
+0.072 (+3.27%)
|
1,622,301 |
| 22 May 2023 |
EUR |
2.145 |
2.251 |
2.145 |
2.216 |
2.216 |
+0.055 (+2.55%)
|
1,158,053 |
| 19 May 2023 |
EUR |
2.1885 |
2.201 |
2.147 |
2.161 |
2.161 |
-0.033 (-1.48%)
|
938,081 |
| 18 May 2023 |
EUR |
2.233 |
2.27 |
2.172 |
2.1935 |
2.1935 |
-0.029 (-1.33%)
|
2,768,044 |
| 17 May 2023 |
EUR |
2.2155 |
2.245 |
2.155 |
2.223 |
2.223 |
+0.015 (+0.66%)
|
1,520,024 |
| 16 May 2023 |
EUR |
2.0965 |
2.257 |
2.085 |
2.2085 |
2.2085 |
+0.093 (+4.40%)
|
3,322,721 |
| 15 May 2023 |
EUR |
2.146 |
2.152 |
2.094 |
2.1155 |
2.1155 |
-0.006 (-0.31%)
|
1,068,363 |
| 12 May 2023 |
EUR |
2.124 |
2.147 |
2.113 |
2.122 |
2.122 |
+0.03 (+1.46%)
|
720,430 |
| 11 May 2023 |
EUR |
2.081 |
2.149 |
2.081 |
2.0915 |
2.0915 |
+0.009 (+0.46%)
|
1,974,248 |
| 10 May 2023 |
EUR |
2.125 |
2.152 |
2.061 |
2.082 |
2.082 |
-0.052 (-2.46%)
|
2,311,110 |
| 9 May 2023 |
EUR |
2.1545 |
2.277 |
2.095 |
2.1345 |
2.1345 |
+0.081 (+3.94%)
|
4,576,172 |
| 5 May 2023 |
EUR |
2.022 |
2.08 |
2.022 |
2.0535 |
2.0535 |
+0.052 (+2.61%)
|
1,629,806 |
