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

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20182.242.242.192.202.20832,524
Aug 13, 20182.312.312.192.222.222,881,294
Aug 10, 20182.382.382.282.312.311,276,607
Aug 09, 20182.422.422.372.382.38618,962
Aug 08, 20182.422.442.392.422.42858,959
Aug 07, 20182.392.422.352.422.421,270,513
Aug 06, 20182.412.422.352.372.371,916,550
Aug 03, 20182.512.562.252.432.438,353,563
Aug 02, 20182.592.622.452.472.472,415,335
Aug 01, 20182.682.692.592.602.601,422,853
Jul 31, 20182.632.672.552.662.663,154,308
Jul 30, 20182.562.652.492.632.634,557,312
Jul 27, 20182.362.582.332.502.505,181,448
Jul 26, 20182.372.382.342.362.36816,027
Jul 25, 20182.382.422.362.362.36719,786
Jul 24, 20182.372.432.352.402.401,136,054
Jul 23, 20182.382.392.362.382.381,221,764
Jul 20, 20182.412.412.382.402.40511,947
Jul 19, 20182.422.432.402.412.41483,812
Jul 18, 20182.422.432.402.422.42499,009
Jul 17, 20182.452.472.422.432.431,028,100
Jul 16, 20182.482.482.432.442.441,245,696
Jul 13, 20182.432.432.392.422.42702,585
Jul 12, 20182.432.492.412.422.42969,090
Jul 11, 20182.422.452.412.432.43721,844
Jul 10, 20182.462.482.432.462.461,175,241
Jul 09, 20182.472.502.452.472.47717,478
Jul 06, 20182.482.492.442.452.451,009,176
Jul 05, 20182.452.512.432.482.48981,725
Jul 04, 20182.472.492.422.462.461,463,702
Jul 03, 20182.502.502.442.482.481,136,317
Jul 02, 20182.442.492.392.472.471,251,941
Jun 29, 20182.542.542.462.462.461,334,671
Jun 28, 20182.502.522.422.512.511,878,322
Jun 27, 20182.552.582.482.502.501,635,714
Jun 26, 20182.632.632.532.552.551,130,479
Jun 25, 20182.672.672.602.632.631,190,997
Jun 22, 20182.662.702.632.652.651,460,429
Jun 21, 20182.762.772.652.682.68966,665
Jun 20, 20182.712.762.702.722.72747,588
Jun 19, 20182.712.732.672.702.701,617,121
Jun 18, 20182.922.922.732.762.763,343,284
Jun 15, 20182.832.902.792.902.904,952,892
Jun 14, 20182.802.822.782.802.801,324,038
Jun 13, 20182.752.812.742.812.811,305,450
Jun 12, 20182.812.812.752.752.751,000,856
Jun 11, 20182.712.832.712.782.785,227,015
Jun 08, 20182.712.722.672.682.681,077,668
Jun 07, 20182.842.892.742.742.742,076,623
Jun 06, 20182.762.842.662.842.842,537,900
Jun 05, 20182.672.782.632.762.764,024,523
Jun 04, 20182.712.732.642.672.671,457,640
Jun 01, 20182.762.802.672.672.673,977,645
May 31, 2018------
May 30, 20182.562.592.442.492.493,752,556
May 29, 20182.392.532.262.512.515,328,869
May 28, 20182.702.722.422.442.446,642,029
May 25, 20182.752.762.582.632.635,817,295
May 24, 20182.882.912.722.752.752,968,645
May 23, 20182.822.852.732.842.841,993,224
May 22, 20182.842.852.702.812.814,220,163
May 21, 20182.852.882.762.832.833,476,998
May 18, 20182.922.922.772.822.827,351,142
May 17, 20183.153.152.862.922.9213,090,596
May 16, 20183.213.283.053.213.215,587,519
May 15, 20183.333.363.163.233.237,899,441
May 14, 20183.253.483.243.283.2813,213,099
May 11, 20182.953.202.863.203.2019,518,196
May 10, 20182.772.782.672.722.721,507,000
May 09, 20182.672.802.662.752.753,884,647
May 08, 20182.612.662.552.652.652,076,899
May 07, 20182.652.662.592.592.591,545,412
May 04, 20182.682.702.632.632.631,616,347
May 03, 20182.672.702.632.702.701,232,642
May 02, 20182.692.692.652.672.67901,790
Apr 30, 20182.682.682.652.682.68398,453
Apr 27, 20182.672.682.622.662.66833,746
Apr 26, 20182.692.692.622.662.661,510,823
Apr 25, 20182.702.722.652.692.69760,306
Apr 24, 20182.702.712.672.712.71809,189
Apr 23, 20182.732.732.662.702.701,327,527
Apr 20, 20182.692.732.672.722.721,194,242
Apr 19, 20182.762.762.682.702.701,091,278
Apr 18, 20182.682.732.672.732.731,854,162
Apr 17, 20182.652.732.652.662.662,456,274
Apr 16, 20182.682.702.632.672.671,625,407
Apr 13, 20182.702.792.672.682.683,348,102
Apr 12, 20182.682.752.652.702.702,374,369
Apr 11, 20182.752.772.652.672.672,417,489
Apr 10, 20182.842.872.722.742.743,296,513
Apr 09, 20182.932.972.812.832.834,493,834
Apr 06, 20182.782.962.782.932.938,281,481
Apr 05, 20182.612.852.582.782.786,347,579
Apr 04, 20182.532.602.492.552.551,892,234
Apr 03, 20182.552.562.482.522.521,931,355
Mar 29, 20182.512.602.412.572.573,191,245
Mar 28, 20182.512.522.392.482.484,799,916
Mar 27, 20182.662.662.512.542.542,727,533
Mar 26, 20182.762.762.582.612.612,376,719
Mar 23, 20182.582.752.532.692.694,696,874
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...