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 |
| 4 May 2023 |
EUR |
2.079 |
2.079 |
1.9775 |
2.0012 |
2.0012 |
-0.076 (-3.65%)
|
1,951,660 |
| 3 May 2023 |
EUR |
2.075 |
2.13 |
2.075 |
2.077 |
2.077 |
+0.025 (+1.24%)
|
898,024 |
| 2 May 2023 |
EUR |
2.106 |
2.167 |
2.038 |
2.0515 |
2.0515 |
-0.038 (-1.82%)
|
1,778,174 |
| 28 Apr 2023 |
EUR |
2.183 |
2.199 |
2.066 |
2.0895 |
2.0895 |
-0.09 (-4.13%)
|
1,884,992 |
| 27 Apr 2023 |
EUR |
2.1025 |
2.186 |
2.031 |
2.1795 |
2.1795 |
+0.085 (+4.03%)
|
1,957,263 |
| 26 Apr 2023 |
EUR |
2.1825 |
2.201 |
2.0937 |
2.095 |
2.095 |
-0.122 (-5.52%)
|
1,862,551 |
| 25 Apr 2023 |
EUR |
2.222 |
2.227 |
2.161 |
2.2175 |
2.2175 |
-0.03 (-1.36%)
|
959,969 |
| 24 Apr 2023 |
EUR |
2.2435 |
2.311 |
2.235 |
2.248 |
2.248 |
-0.002 (-0.09%)
|
1,197,401 |
| 21 Apr 2023 |
EUR |
2.2085 |
2.29 |
2.201 |
2.25 |
2.25 |
-0.004 (-0.20%)
|
2,303,664 |
| 20 Apr 2023 |
EUR |
2.319 |
2.35 |
2.22 |
2.2545 |
2.2545 |
-0.048 (-2.06%)
|
2,616,722 |
| 19 Apr 2023 |
EUR |
2.218 |
2.348 |
2.193 |
2.302 |
2.302 |
+0.09 (+4.09%)
|
3,082,402 |
| 18 Apr 2023 |
EUR |
2.13 |
2.236 |
2.13 |
2.2115 |
2.2115 |
+0.095 (+4.49%)
|
2,585,190 |
| 17 Apr 2023 |
EUR |
2.1165 |
2.184 |
2.104 |
2.1165 |
2.1165 |
+0.007 (+0.36%)
|
1,853,057 |
| 14 Apr 2023 |
EUR |
2.0412 |
2.114 |
2.04 |
2.109 |
2.109 |
+0.068 (+3.31%)
|
1,452,138 |
| 13 Apr 2023 |
EUR |
2.044 |
2.055 |
2 |
2.0415 |
2.0415 |
+0.007 (+0.33%)
|
1,442,414 |
| 12 Apr 2023 |
EUR |
1.9848 |
2.088 |
1.98 |
2.0348 |
2.0348 |
+0.035 (+1.77%)
|
2,395,413 |
| 11 Apr 2023 |
EUR |
1.938 |
2.006 |
1.938 |
1.9995 |
1.9995 |
+0.077 (+4.01%)
|
1,616,556 |
| 6 Apr 2023 |
EUR |
1.9225 |
1.9225 |
1.9225 |
1.9225 |
1.9225 |
+0.021 (+1.12%)
|
979,874 |
| 5 Apr 2023 |
EUR |
1.934 |
1.95 |
1.8945 |
1.9012 |
1.9012 |
-0.048 (-2.45%)
|
1,328,431 |
| 4 Apr 2023 |
EUR |
1.9805 |
2.01 |
1.934 |
1.949 |
1.949 |
-0.026 (-1.31%)
|
2,075,884 |
| 3 Apr 2023 |
EUR |
2.003 |
2.038 |
1.966 |
1.9748 |
1.9748 |
-0.033 (-1.63%)
|
1,926,628 |
| 31 Mar 2023 |
EUR |
2.005 |
2.0255 |
1.956 |
2.0075 |
2.0075 |
-0.003 (-0.12%)
|
2,337,976 |
| 30 Mar 2023 |
EUR |
1.9575 |
2.038 |
1.9398 |
2.01 |
2.01 |
+0.095 (+4.96%)
|
3,569,936 |
| 29 Mar 2023 |
EUR |
1.835 |
1.9388 |
1.825 |
1.915 |
1.915 |
+0.077 (+4.22%)
|
3,145,853 |
| 28 Mar 2023 |
EUR |
1.8475 |
1.852 |
1.7932 |
1.8375 |
1.8375 |
+0.015 (+0.82%)
|
2,634,682 |
| 27 Mar 2023 |
EUR |
1.8525 |
1.9374 |
1.8076 |
1.8225 |
1.8225 |
-0.068 (-3.57%)
|
3,364,169 |
| 24 Mar 2023 |
EUR |
1.9075 |
1.917 |
1.8136 |
1.89 |
1.89 |
-0.052 (-2.70%)
|
3,224,559 |
| 23 Mar 2023 |
EUR |
1.9475 |
2.026 |
1.9354 |
1.9425 |
1.9425 |
-0.007 (-0.38%)
|
2,276,289 |
| 22 Mar 2023 |
EUR |
1.9475 |
2.0055 |
1.9346 |
1.95 |
1.95 |
-0.03 (-1.52%)
|
1,345,111 |
| 21 Mar 2023 |
EUR |
1.9375 |
2.01 |
1.9322 |
1.98 |
1.98 |
+0.045 (+2.33%)
|
1,029,835 |
