BMDPY - Banca Monte dei Paschi di Siena S.p.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 06, 20200.67100.67100.67100.67100.6710-
Apr 03, 20200.67100.67100.67100.67100.6710200
Apr 02, 20200.52900.52900.52900.52900.5290-
Apr 01, 20200.52900.52900.52900.52900.5290-
Mar 31, 20200.52900.52900.52900.52900.5290-
Mar 30, 20200.52900.52900.52900.52900.5290-
Mar 27, 20200.52900.52900.52900.52900.5290100
Mar 26, 20200.49700.49700.49700.49700.4970-
Mar 25, 20200.49700.49700.49700.49700.4970-
Mar 24, 20200.49700.49700.49700.49700.4970-
Mar 23, 20200.49700.49700.49700.49700.4970100
Mar 20, 20200.49200.49200.49200.49200.4920-
Mar 19, 20200.49200.49200.49200.49200.49205,000
Mar 18, 20200.61100.61100.61100.61100.6110-
Mar 17, 20200.60800.61100.60800.61100.611035,000
Mar 16, 20200.61200.61200.61200.61200.6120-
Mar 13, 20200.61200.61200.61200.61200.6120-
Mar 12, 20200.64400.64400.54200.61200.61201,400
Mar 11, 20200.60800.60800.60800.60800.60801,000
Mar 10, 20200.73900.75900.73900.75900.7590400
Mar 09, 20201.01001.01001.01001.01001.0100-
Mar 06, 20201.01001.01001.01001.01001.0100-
Mar 05, 20201.01001.01001.01001.01001.0100-
Mar 04, 20201.01001.01001.01001.01001.0100-
Mar 03, 20201.01001.01001.01001.01001.0100100
Mar 02, 20200.96000.96000.96000.96000.9600100
Feb 28, 20200.95700.95700.95700.95700.9570-
Feb 27, 20200.95700.95700.95700.95700.9570300
Feb 26, 20200.98500.98500.98500.98500.9850-
Feb 25, 20200.98500.98500.98500.98500.9850100
Feb 24, 20201.05001.05001.05001.05001.0500-
Feb 21, 20201.07001.11001.05001.05001.05001,300
Feb 20, 20201.03001.06001.03001.06001.0600600
Feb 19, 20201.18001.18001.18001.18001.1800200
Feb 18, 20200.99000.99000.99000.99000.9900-
Feb 14, 20200.99000.99000.99000.99000.9900-
Feb 13, 20200.99000.99000.99000.99000.9900-
Feb 12, 20200.99000.99000.99000.99000.9900100
Feb 11, 20200.97700.97700.97700.97700.9770-
Feb 10, 20200.97700.97700.97700.97700.9770-
Feb 07, 20200.97700.97700.97700.97700.9770-
Feb 06, 20200.97700.97700.97700.97700.9770-
Feb 05, 20200.97700.97700.97700.97700.9770-
Feb 04, 20200.97700.97700.97700.97700.9770-
Feb 03, 20200.97700.97700.97700.97700.9770100
Jan 31, 20201.01601.01601.01601.01601.0160-
Jan 30, 20201.01601.01601.01601.01601.0160-
Jan 29, 20201.01601.01601.01601.01601.0160-
Jan 28, 20201.01601.01601.01601.01601.0160-
Jan 27, 20201.01601.01601.01601.01601.0160-
Jan 24, 20201.04001.04001.01601.01601.01601,700
Jan 23, 20200.98800.98800.98800.98800.9880-
Jan 22, 20200.98800.98800.98800.98800.9880-
Jan 21, 20200.98800.98800.98800.98800.9880-
Jan 17, 20200.98800.98800.98800.98800.98801,100
Jan 16, 20200.91600.91600.91600.91600.9160-
Jan 15, 20200.91600.91600.91600.91600.9160-
Jan 14, 20200.91600.91600.91600.91600.9160-
Jan 13, 20200.91600.91600.91600.91600.9160-
Jan 10, 20200.82500.91600.82500.91600.9160600
Jan 09, 20200.73500.73500.73500.73500.7350-
Jan 08, 20200.73500.73500.73500.73500.7350-
Jan 07, 20200.73500.73500.73500.73500.7350-
Jan 06, 20200.73500.73500.73500.73500.7350-
Jan 03, 20200.73500.73500.73500.73500.7350-
Jan 02, 20200.73500.73500.73500.73500.7350-
Dec 31, 20190.73500.73500.73500.73500.7350-
Dec 30, 20190.73500.73500.73500.73500.7350-
Dec 27, 20190.73500.73500.73500.73500.7350-
Dec 26, 20190.73500.73500.73500.73500.7350-
Dec 24, 20190.73500.73500.73500.73500.7350-
Dec 23, 20190.73500.73500.73500.73500.7350-
Dec 20, 20190.73500.73500.73500.73500.7350-
Dec 19, 20190.73500.73500.73500.73500.7350100
Dec 18, 20190.72500.72500.72500.72500.7250-
Dec 17, 20190.72500.72500.72500.72500.7250-
Dec 16, 20190.69700.72500.69700.72500.72501,300
Dec 13, 20190.74000.74000.74000.74000.7400-
Dec 12, 20190.74000.74000.74000.74000.7400-
Dec 11, 20190.74000.74000.74000.74000.7400-
Dec 10, 20190.74000.74000.74000.74000.7400-
Dec 09, 20190.71000.74000.71000.74000.74002,300
Dec 06, 20190.71700.71700.71700.71700.7170100
Dec 05, 20190.73500.73500.73500.73500.7350-
Dec 04, 20190.73500.73500.73500.73500.7350-
Dec 03, 20190.73500.73500.73500.73500.7350-
Dec 02, 20190.73500.73500.73500.73500.7350-
Nov 29, 20190.73900.73900.73500.73500.73502,300
Nov 27, 20190.79100.79100.79100.79100.7910-
Nov 26, 20190.79100.79100.79100.79100.7910-
Nov 25, 20190.79100.79100.79100.79100.7910-
Nov 22, 20190.79100.79100.79100.79100.7910-
Nov 21, 20190.79100.79100.79100.79100.7910100
Nov 20, 20190.79100.79100.79100.79100.7910-
Nov 19, 20190.79100.79100.79100.79100.7910100
Nov 18, 20190.79100.79100.79100.79100.7910-
Nov 15, 20190.79100.79100.79100.79100.7910-
Nov 14, 20190.79100.79100.79100.79100.7910-
Nov 13, 20190.79100.79100.79100.79100.7910-
Nov 12, 20190.79100.79100.79100.79100.7910-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...