BMPS.MI - Banca Monte dei Paschi di Siena S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20191.32101.34501.32001.34101.3410444,162
Apr 24, 20191.33801.36501.32401.32801.32801,635,599
Apr 23, 20191.38501.39901.34101.35001.35001,412,703
Apr 18, 20191.38301.39601.35501.39601.39602,840,363
Apr 17, 20191.37901.41701.37501.39401.39403,630,921
Apr 16, 20191.36701.40901.36501.38501.38502,891,572
Apr 15, 20191.34301.40801.34201.36701.36704,312,099
Apr 12, 20191.36601.38301.32901.34001.34005,496,802
Apr 11, 20191.25301.37201.23601.35901.35909,452,026
Apr 10, 20191.26801.26801.25201.25201.25201,797,958
Apr 09, 20191.26201.28401.25701.26301.26301,074,111
Apr 08, 20191.27901.28401.26501.26801.2680702,071
Apr 05, 20191.27601.27901.26701.27501.27501,316,080
Apr 04, 20191.26401.27401.25201.26801.26801,175,720
Apr 03, 20191.26201.27801.25201.26001.26001,532,465
Apr 02, 20191.26801.27101.24801.25201.25201,157,060
Apr 01, 20191.24901.27401.24001.26401.26401,608,911
Mar 29, 20191.26001.26601.24001.24501.2450959,049
Mar 28, 20191.24701.25451.23251.25001.25001,408,585
Mar 27, 20191.26651.29501.24551.24701.24702,544,317
Mar 26, 20191.26801.27001.24401.26001.26001,060,439
Mar 25, 20191.27001.28201.24801.25301.25301,503,052
Mar 22, 20191.29651.31351.26651.27251.27251,563,225
Mar 21, 20191.33951.33951.28001.30001.30002,426,926
Mar 20, 20191.31551.34451.28801.33401.33402,323,196
Mar 19, 20191.29451.33601.28201.31201.31202,962,446
Mar 18, 20191.26751.31101.26751.29051.29052,827,757
Mar 15, 20191.27051.28801.25701.26751.26752,529,643
Mar 14, 20191.25901.29601.25701.27001.27001,376,124
Mar 13, 20191.26101.27701.25101.25451.25451,502,888
Mar 12, 20191.31351.31451.25851.26601.26602,579,682
Mar 11, 20191.30701.32001.30001.30201.3020882,150
Mar 08, 20191.31001.32551.30001.30301.30301,771,297
Mar 07, 20191.35851.37951.31701.32501.32502,953,806
Mar 06, 20191.33051.37951.32801.35401.35401,942,132
Mar 05, 20191.34501.36851.32201.34001.34001,804,983
Mar 04, 20191.35901.37501.34001.34501.34502,103,556
Mar 01, 20191.36801.38201.34301.34301.34302,330,391
Feb 28, 20191.33351.37851.31101.36151.36154,692,890
Feb 27, 20191.29501.34701.29501.32551.32555,054,011
Feb 26, 20191.29001.31701.28701.29701.29701,707,291
Feb 25, 20191.29051.32001.29051.29401.29402,263,139
Feb 22, 20191.27301.29401.26001.27951.27951,209,708
Feb 21, 20191.30801.30801.27251.28301.28302,327,717
Feb 20, 20191.30001.30801.27101.30301.30302,109,321
Feb 19, 20191.34801.34801.28101.30401.30402,084,237
Feb 18, 20191.35801.36401.32801.33651.33652,276,959
Feb 15, 20191.33001.36151.32051.34351.34353,400,400
Feb 14, 20191.40001.40951.33251.33251.33254,322,576
Feb 13, 20191.38001.41851.33351.38801.388011,552,826
Feb 12, 20191.26601.37901.26301.34001.340015,949,647
Feb 11, 20191.23001.26901.20651.25051.25052,266,812
Feb 08, 20191.21901.24451.20701.23051.23051,967,905
Feb 07, 20191.23101.27901.20401.22001.22005,903,723
Feb 06, 20191.19951.25001.19451.23801.23803,076,729
Feb 05, 20191.20551.23451.19401.20001.20001,510,718
Feb 04, 20191.20351.22001.19201.19751.19751,406,947
Feb 01, 20191.22001.24151.20101.20851.20851,793,161
Jan 31, 20191.26251.26251.22401.23501.23501,964,691
Jan 30, 20191.26151.28001.23801.25701.25701,436,643
Jan 29, 20191.25851.27451.24401.26501.26502,395,457
Jan 28, 20191.22851.27501.22451.25501.25501,906,651
Jan 25, 20191.25001.25751.22801.24201.24201,423,270
Jan 24, 20191.24401.27151.21551.22851.22853,888,364
Jan 23, 20191.21201.24701.19301.22601.22602,255,160
Jan 22, 20191.21801.22651.19201.21101.21101,698,552
Jan 21, 20191.23501.23751.21201.21951.21952,148,787
Jan 18, 20191.26251.26451.21801.22751.22754,057,657
Jan 17, 20191.23001.26301.20201.23601.23605,736,121
Jan 16, 20191.27601.28001.20601.24751.24759,833,780
Jan 15, 20191.38451.38451.22301.25001.250011,287,115
Jan 14, 20191.40001.43701.35301.35351.35358,305,563
Jan 11, 20191.54101.54101.49751.50701.50701,230,154
Jan 10, 20191.53551.55001.50501.52701.52701,078,906
Jan 09, 20191.54351.56301.51601.51951.51951,354,860
Jan 08, 20191.53501.58751.51351.53451.53451,874,688
Jan 07, 20191.54201.55001.52151.52801.52801,040,708
Jan 04, 20191.46801.53801.46801.51701.51701,767,062
Jan 03, 20191.50101.53601.46501.47001.47001,654,030
Jan 02, 20191.50001.53851.45501.53001.53001,206,909
Dec 28, 20181.49901.53251.48201.49551.49551,274,315
Dec 27, 20181.50051.53601.45001.48451.48451,258,553
Dec 21, 20181.50001.53901.42801.53901.53902,370,869
Dec 20, 20181.48951.51301.45801.49951.49951,491,575
Dec 19, 20181.53651.56651.50451.51201.51201,354,709
Dec 18, 20181.50001.51851.49001.50201.5020597,063
Dec 17, 20181.56601.56801.50001.51501.5150871,520
Dec 14, 20181.55101.58301.51151.54001.5400854,326
Dec 13, 20181.62501.67601.56251.58051.58051,950,191
Dec 12, 20181.53751.60051.48501.58401.58401,825,131
Dec 11, 20181.62001.62001.52501.52751.52751,601,612
Dec 10, 20181.60001.62701.54151.59351.59352,230,036
Dec 07, 20181.65101.66051.62701.62851.62851,440,477
Dec 06, 20181.70001.70001.58301.60201.60201,598,326
Dec 05, 20181.71501.74701.67201.71801.71802,080,249
Dec 04, 20181.71001.74701.69001.73001.73001,874,266
Dec 03, 20181.68001.76401.63001.76401.76405,962,487
Nov 30, 20181.66001.67001.57751.60451.60451,854,160
Nov 29, 20181.62001.70001.61901.66451.66454,099,567
Nov 28, 20181.51501.58451.50551.57251.57252,211,097
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...