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 |
| 9 Apr 2024 |
EUR |
4.0955 |
4.097 |
3.961 |
3.973 |
3.973 |
-0.093 (-2.30%)
|
3,931,689 |
| 8 Apr 2024 |
EUR |
4.0625 |
4.083 |
3.983 |
4.0665 |
4.0665 |
+0.032 (+0.79%)
|
2,499,758 |
| 5 Apr 2024 |
EUR |
4.1265 |
4.134 |
3.961 |
4.0345 |
4.0345 |
-0.118 (-2.85%)
|
4,749,665 |
| 4 Apr 2024 |
EUR |
4.1835 |
4.227 |
4.141 |
4.153 |
4.153 |
-0.024 (-0.57%)
|
2,327,625 |
| 3 Apr 2024 |
EUR |
4.1425 |
4.21 |
4.094 |
4.177 |
4.177 |
+0.03 (+0.72%)
|
2,479,750 |
| 2 Apr 2024 |
EUR |
4.185 |
4.233 |
4.11 |
4.147 |
4.147 |
-0.051 (-1.21%)
|
2,957,635 |
| 28 Mar 2024 |
EUR |
4.2315 |
4.325 |
4.166 |
4.198 |
4.198 |
-0.029 (-0.67%)
|
5,421,442 |
| 27 Mar 2024 |
EUR |
4.136 |
4.345 |
4.072 |
4.2265 |
4.2265 |
-0.045 (-1.07%)
|
10,276,869 |
| 26 Mar 2024 |
EUR |
4.222 |
4.296 |
4.215 |
4.272 |
4.272 |
+0.04 (+0.93%)
|
2,230,647 |
| 25 Mar 2024 |
EUR |
4.189 |
4.239 |
4.173 |
4.2325 |
4.2325 |
+0.059 (+1.40%)
|
2,755,416 |
| 22 Mar 2024 |
EUR |
4.261 |
4.261 |
4.125 |
4.174 |
4.174 |
-0.096 (-2.24%)
|
3,729,426 |
| 21 Mar 2024 |
EUR |
4.3875 |
4.399 |
4.193 |
4.2695 |
4.2695 |
-0.068 (-1.57%)
|
3,065,541 |
| 20 Mar 2024 |
EUR |
4.308 |
4.386 |
4.245 |
4.3375 |
4.3375 |
+0.025 (+0.57%)
|
2,939,588 |
| 19 Mar 2024 |
EUR |
4.2685 |
4.389 |
4.228 |
4.313 |
4.313 |
+0.073 (+1.73%)
|
2,922,781 |
| 18 Mar 2024 |
EUR |
4.22 |
4.345 |
4.216 |
4.2395 |
4.2395 |
+0.05 (+1.18%)
|
5,203,309 |
| 15 Mar 2024 |
EUR |
4.055 |
4.213 |
4.043 |
4.19 |
4.19 |
+0.173 (+4.32%)
|
4,852,656 |
| 14 Mar 2024 |
EUR |
4.096 |
4.096 |
4 |
4.0165 |
4.0165 |
-0.079 (-1.92%)
|
2,360,205 |
| 13 Mar 2024 |
EUR |
4.064 |
4.138 |
4.046 |
4.095 |
4.095 |
+0.052 (+1.30%)
|
3,373,576 |
| 12 Mar 2024 |
EUR |
3.8805 |
4.057 |
3.852 |
4.0425 |
4.0425 |
+0.183 (+4.76%)
|
3,057,532 |
| 11 Mar 2024 |
EUR |
3.8735 |
3.875 |
3.721 |
3.859 |
3.859 |
+0.014 (+0.36%)
|
2,546,788 |
| 8 Mar 2024 |
EUR |
3.9215 |
3.971 |
3.845 |
3.845 |
3.845 |
-0.097 (-2.45%)
|
1,452,327 |
| 7 Mar 2024 |
EUR |
3.9275 |
3.995 |
3.875 |
3.9415 |
3.9415 |
-0.013 (-0.32%)
|
1,028,035 |
| 6 Mar 2024 |
EUR |
3.956 |
3.991 |
3.892 |
3.954 |
3.954 |
-0.011 (-0.26%)
|
1,013,177 |
| 5 Mar 2024 |
EUR |
3.93 |
4.016 |
3.93 |
3.9645 |
3.9645 |
+0.059 (+1.50%)
|
1,291,570 |
| 4 Mar 2024 |
EUR |
3.8965 |
3.939 |
3.865 |
3.906 |
3.906 |
+0.009 (+0.24%)
|
1,400,972 |
| 1 Mar 2024 |
EUR |
3.808 |
3.957 |
3.808 |
3.8965 |
3.8965 |
+0.133 (+3.52%)
|
3,316,054 |
| 29 Feb 2024 |
EUR |
3.732 |
3.805 |
3.732 |
3.764 |
3.764 |
+0.033 (+0.87%)
|
1,372,661 |
| 28 Feb 2024 |
EUR |
3.701 |
3.775 |
3.685 |
3.7315 |
3.7315 |
+0.045 (+1.22%)
|
1,579,366 |
| 27 Feb 2024 |
EUR |
3.7655 |
3.793 |
3.672 |
3.6865 |
3.6865 |
-0.067 (-1.79%)
|
1,837,492 |
| 26 Feb 2024 |
EUR |
3.776 |
3.848 |
3.722 |
3.7535 |
3.7535 |
+0.019 (+0.52%)
|
2,227,433 |
