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 |
| 12 Aug 2022 |
EUR |
0.4143 |
0.4284 |
0.414 |
0.427 |
42.7 |
+0.01 (+2.45%)
|
1,890,824 |
| 11 Aug 2022 |
EUR |
0.4137 |
0.4174 |
0.4052 |
0.4168 |
41.68 |
+0.003 (+0.65%)
|
1,185,446 |
| 10 Aug 2022 |
EUR |
0.4158 |
0.419 |
0.4052 |
0.4141 |
41.41 |
-0.001 (-0.19%)
|
936,561 |
| 9 Aug 2022 |
EUR |
0.4196 |
0.4196 |
0.412 |
0.4149 |
41.49 |
-0.002 (-0.53%)
|
1,333,616 |
| 8 Aug 2022 |
EUR |
0.4145 |
0.4252 |
0.406 |
0.4171 |
41.71 |
-0.003 (-0.62%)
|
1,656,005 |
| 5 Aug 2022 |
EUR |
0.44 |
0.44 |
0.41 |
0.4197 |
41.97 |
-0.017 (-3.80%)
|
1,839,379 |
| 4 Aug 2022 |
EUR |
0.431 |
0.445 |
0.4302 |
0.4363 |
43.63 |
+0.002 (+0.53%)
|
1,131,342 |
| 3 Aug 2022 |
EUR |
0.4274 |
0.4382 |
0.4228 |
0.434 |
43.4 |
+0.009 (+2.24%)
|
869,025 |
| 2 Aug 2022 |
EUR |
0.4327 |
0.436 |
0.4172 |
0.4245 |
42.45 |
-0.004 (-0.91%)
|
697,946 |
| 1 Aug 2022 |
EUR |
0.427 |
0.438 |
0.4226 |
0.4284 |
42.84 |
+0.012 (+2.81%)
|
1,859,019 |
| 29 Jul 2022 |
EUR |
0.408 |
0.4252 |
0.408 |
0.4167 |
41.67 |
+0.015 (+3.86%)
|
2,966,225 |
| 28 Jul 2022 |
EUR |
0.4086 |
0.4154 |
0.4012 |
0.4012 |
40.12 |
-0.01 (-2.53%)
|
1,051,844 |
| 27 Jul 2022 |
EUR |
0.4146 |
0.4198 |
0.4092 |
0.4116 |
41.16 |
-0.003 (-0.70%)
|
1,064,887 |
| 26 Jul 2022 |
EUR |
0.421 |
0.421 |
0.411 |
0.4145 |
41.45 |
-0.009 (-2.01%)
|
1,653,669 |
| 25 Jul 2022 |
EUR |
0.4271 |
0.4312 |
0.4192 |
0.423 |
42.3 |
-0.003 (-0.59%)
|
2,011,812 |
| 22 Jul 2022 |
EUR |
0.432 |
0.4422 |
0.4232 |
0.4255 |
42.55 |
-0.001 (-0.19%)
|
1,174,947 |
| 21 Jul 2022 |
EUR |
0.4364 |
0.4364 |
0.4174 |
0.4263 |
42.63 |
-0.027 (-6.02%)
|
689,540 |
| 20 Jul 2022 |
EUR |
0.4587 |
0.489 |
0.4466 |
0.4536 |
45.36 |
-0.004 (-0.96%)
|
2,625,541 |
| 19 Jul 2022 |
EUR |
0.4402 |
0.462 |
0.4302 |
0.458 |
45.8 |
+0.018 (+4.02%)
|
1,267,460 |
| 18 Jul 2022 |
EUR |
0.434 |
0.468 |
0.4304 |
0.4403 |
44.03 |
+0.009 (+2.16%)
|
3,530,405 |
| 15 Jul 2022 |
EUR |
0.4549 |
0.455 |
0.4256 |
0.431 |
43.1 |
-0.033 (-7.03%)
|
2,485,550 |
| 14 Jul 2022 |
EUR |
0.4836 |
0.4836 |
0.4562 |
0.4636 |
46.36 |
-0.021 (-4.43%)
|
1,202,644 |
| 13 Jul 2022 |
EUR |
0.4898 |
0.4906 |
0.4758 |
0.4851 |
48.51 |
-0.006 (-1.16%)
|
810,123 |
| 12 Jul 2022 |
EUR |
0.4873 |
0.4994 |
0.48 |
0.4908 |
49.08 |
-0.023 (-4.51%)
|
1,400,611 |
| 11 Jul 2022 |
EUR |
0.536 |
0.542 |
0.5055 |
0.514 |
51.4 |
-0.015 (-2.84%)
|
1,194,422 |
| 8 Jul 2022 |
EUR |
0.4813 |
0.538 |
0.4732 |
0.529 |
52.9 |
+0.051 (+10.76%)
|
3,728,310 |
| 7 Jul 2022 |
EUR |
0.4634 |
0.486 |
0.458 |
0.4776 |
47.76 |
+0.011 (+2.27%)
|
1,677,055 |
| 6 Jul 2022 |
EUR |
0.4846 |
0.4892 |
0.4548 |
0.467 |
46.7 |
-0.018 (-3.71%)
|
1,514,331 |
| 5 Jul 2022 |
EUR |
0.5175 |
0.519 |
0.48 |
0.485 |
48.5 |
-0.014 (-2.77%)
|
921,973 |
| 4 Jul 2022 |
EUR |
0.5165 |
0.526 |
0.4942 |
0.4988 |
49.88 |
-0.02 (-3.89%)
|
844,824 |
