Banca Monte dei Paschi di Sien
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 May 2024 |
EUR |
4.9855 |
5.174 |
4.958 |
5.094 |
5.094 |
+0.113 (+2.27%)
|
4,002,762 |
| 21 May 2024 |
EUR |
5.01 |
5.054 |
4.919 |
4.981 |
4.981 |
-0.019 (-0.38%)
|
3,352,478 |
| 20 May 2024 |
EUR |
5.125 |
5.232 |
4.951 |
5 |
5 |
-0.301 (-5.68%)
|
5,774,033 |
| 17 May 2024 |
EUR |
5.215 |
5.366 |
5.194 |
5.301 |
5.301 |
+0.134 (+2.59%)
|
6,662,015 |
| 16 May 2024 |
EUR |
5.0455 |
5.22 |
5.04 |
5.167 |
5.167 |
+0.147 (+2.93%)
|
4,702,965 |
| 15 May 2024 |
EUR |
4.9015 |
5.048 |
4.877 |
5.02 |
5.02 |
+0.115 (+2.34%)
|
9,086,120 |
| 14 May 2024 |
EUR |
4.756 |
4.918 |
4.737 |
4.905 |
4.905 |
+0.177 (+3.75%)
|
2,970,785 |
| 13 May 2024 |
EUR |
4.73 |
4.762 |
4.684 |
4.7275 |
4.7275 |
-0.025 (-0.53%)
|
1,641,493 |
| 10 May 2024 |
EUR |
4.7135 |
4.785 |
4.694 |
4.7525 |
4.7525 |
+0.086 (+1.83%)
|
1,743,786 |
| 9 May 2024 |
EUR |
4.639 |
4.695 |
4.571 |
4.667 |
4.667 |
+0.053 (+1.15%)
|
1,771,687 |
| 8 May 2024 |
EUR |
4.6345 |
4.732 |
4.542 |
4.614 |
4.614 |
-0.057 (-1.22%)
|
1,606,649 |
| 7 May 2024 |
EUR |
4.6265 |
4.731 |
4.525 |
4.671 |
4.671 |
+0.114 (+2.49%)
|
2,952,231 |
| 3 May 2024 |
EUR |
4.8125 |
4.839 |
4.5 |
4.5575 |
4.5575 |
-0.256 (-5.31%)
|
2,745,518 |
| 2 May 2024 |
EUR |
4.618 |
4.83 |
4.618 |
4.813 |
4.813 |
+0.252 (+5.51%)
|
2,519,027 |
| 1 May 2024 |
EUR |
4.5615 |
4.5615 |
4.5615 |
4.5615 |
4.5615 |
0.0 (0.0%)
|
0 |
| 30 Apr 2024 |
EUR |
4.491 |
4.61 |
4.489 |
4.5615 |
4.5615 |
+0.049 (+1.07%)
|
1,342,495 |
| 29 Apr 2024 |
EUR |
4.474 |
4.595 |
4.433 |
4.513 |
4.513 |
+0.026 (+0.59%)
|
1,265,083 |
| 26 Apr 2024 |
EUR |
4.373 |
4.507 |
4.373 |
4.4865 |
4.4865 |
+0.164 (+3.79%)
|
1,622,783 |
| 25 Apr 2024 |
EUR |
4.294 |
4.404 |
4.294 |
4.3225 |
4.3225 |
+0.006 (+0.15%)
|
949,833 |
| 24 Apr 2024 |
EUR |
4.438 |
4.454 |
4.286 |
4.316 |
4.316 |
-0.061 (-1.39%)
|
1,810,708 |
| 23 Apr 2024 |
EUR |
4.2905 |
4.418 |
4.28 |
4.377 |
4.377 |
+0.102 (+2.40%)
|
1,217,470 |
| 22 Apr 2024 |
EUR |
4.194 |
4.31 |
4.172 |
4.2745 |
4.2745 |
+0.121 (+2.93%)
|
1,413,185 |
| 19 Apr 2024 |
EUR |
4.1295 |
4.212 |
4.124 |
4.153 |
4.153 |
-0.002 (-0.05%)
|
914,595 |
| 18 Apr 2024 |
EUR |
4.09 |
4.2 |
4.09 |
4.155 |
4.155 |
+0.056 (+1.37%)
|
1,979,325 |
| 17 Apr 2024 |
EUR |
3.992 |
4.129 |
3.992 |
4.099 |
4.099 |
+0.094 (+2.35%)
|
1,542,602 |
| 16 Apr 2024 |
EUR |
4 |
4.028 |
3.936 |
4.005 |
4.005 |
+0.022 (+0.55%)
|
1,806,719 |
| 15 Apr 2024 |
EUR |
3.996 |
4.101 |
3.972 |
3.983 |
3.983 |
+0.017 (+0.43%)
|
2,833,682 |
| 12 Apr 2024 |
EUR |
4.0855 |
4.096 |
3.964 |
3.966 |
3.966 |
-0.069 (-1.70%)
|
2,674,520 |
| 11 Apr 2024 |
EUR |
4.1785 |
4.189 |
3.896 |
4.0345 |
4.0345 |
-0.147 (-3.53%)
|
4,026,897 |
| 10 Apr 2024 |
EUR |
4.0275 |
4.187 |
4.008 |
4.182 |
4.182 |
+0.209 (+5.26%)
|
4,236,675 |
