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

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20181.5381.6001.4851.5841.5841,718,464
Dec 11, 20181.6201.6201.5251.5281.5281,601,612
Dec 10, 20181.6001.6271.5411.5941.5942,230,036
Dec 07, 20181.6511.6611.6271.6281.6281,440,477
Dec 06, 20181.7001.7001.5831.6021.6021,598,326
Dec 05, 20181.7151.7471.6721.7181.7182,080,249
Dec 04, 20181.7101.7471.6901.7301.7301,874,266
Dec 03, 20181.6801.7641.6301.7641.7645,962,487
Nov 30, 20181.6601.6701.5771.6051.6051,854,160
Nov 29, 20181.6201.7001.6191.6641.6644,099,567
Nov 28, 20181.5151.5841.5051.5721.5722,211,097
Nov 27, 20181.5401.5541.5121.5201.5201,449,790
Nov 26, 20181.4701.5601.4701.5401.5403,960,717
Nov 23, 20181.3991.4411.3951.4261.4261,334,008
Nov 22, 20181.3881.4181.3591.3831.3831,432,814
Nov 21, 20181.3501.3941.3401.3821.3821,428,240
Nov 20, 20181.3521.3721.3021.3351.3351,553,838
Nov 19, 20181.3901.4231.3701.3801.3801,099,734
Nov 16, 20181.4191.4391.3701.3781.3781,508,090
Nov 15, 20181.4531.4721.3801.4111.4111,603,214
Nov 14, 20181.4651.4711.4301.4671.4671,254,149
Nov 13, 20181.4981.5081.4581.4901.4901,021,169
Nov 12, 20181.5171.5331.4621.4971.4971,717,549
Nov 09, 20181.4951.5551.4631.5051.5053,169,991
Nov 08, 20181.4931.5201.4701.5091.5091,346,221
Nov 07, 20181.5291.5401.4641.4741.4742,314,697
Nov 06, 20181.5541.5541.5071.5181.5181,239,876
Nov 05, 20181.5481.5541.5061.5531.5532,154,534
Nov 02, 20181.5311.5601.5101.5381.5382,773,904
Nov 01, 20181.4401.5181.4401.5051.5051,651,633
Oct 31, 20181.5121.5191.4371.4521.4521,987,743
Oct 30, 20181.5391.5681.4801.4801.4802,715,273
Oct 29, 20181.4601.5551.4501.5251.5254,745,528
Oct 26, 20181.4031.4461.3501.4171.4173,496,407
Oct 25, 20181.3601.4791.3271.4061.4063,818,024
Oct 24, 20181.4501.4691.3701.3701.3703,016,411
Oct 23, 20181.4881.4971.4401.4511.4513,750,767
Oct 22, 20181.6381.6481.4941.5061.5063,707,810
Oct 19, 20181.6601.6611.5601.5901.5904,260,206
Oct 18, 20181.7191.7401.6701.6731.6732,088,816
Oct 17, 20181.7401.7651.7101.7171.7171,805,915
Oct 16, 20181.7991.7991.7051.7321.7323,171,801
Oct 15, 20181.8091.8141.7711.7751.7751,665,840
Oct 12, 20181.7951.8291.7601.8101.8102,338,749
Oct 11, 20181.7841.8391.7451.7781.7782,398,181
Oct 10, 20181.8571.9401.8401.8481.8482,874,323
Oct 09, 20181.9441.9441.8431.8901.8903,194,360
Oct 08, 20181.9801.9901.8821.9241.9242,671,733
Oct 05, 20182.0902.0901.9822.0162.0161,958,044
Oct 04, 20182.0882.1062.0652.0842.084821,940
Oct 03, 20182.1162.1202.0572.0572.0571,255,098
Oct 02, 20182.1012.1352.0102.0602.0603,118,261
Oct 01, 20182.2202.2592.1422.1522.1521,218,884
Sep 28, 20182.2502.2782.1902.2422.2422,660,514
Sep 27, 20182.3752.3892.3002.3602.3601,446,414
Sep 26, 20182.3982.4282.3612.4082.408787,327
Sep 25, 20182.3802.4302.3782.3872.3872,648,346
Sep 24, 20182.3842.3992.3592.3782.378991,492
Sep 21, 20182.3812.4122.3602.4062.4067,550,669
Sep 20, 20182.4302.4702.3702.3892.3892,962,765
Sep 19, 20182.2812.4822.2812.4342.4343,969,501
Sep 18, 20182.3282.3342.2682.2942.2941,776,467
Sep 17, 20182.2182.3442.2102.3282.3281,939,937
Sep 14, 20182.2522.2842.2022.2372.2371,831,321
Sep 13, 20182.2632.3062.2312.2652.2652,035,308
Sep 12, 20182.3522.3682.2482.2892.2892,770,056
Sep 11, 20182.3972.4352.3042.3612.3612,470,576
Sep 10, 20182.2392.4602.2032.3782.3785,126,585
Sep 07, 20182.2232.2762.1702.1972.1971,149,924
Sep 06, 20182.2912.2942.2102.2232.2231,635,403
Sep 05, 20182.1992.3132.1832.2802.2803,110,810
Sep 04, 20182.1402.2242.0702.1992.1993,102,010
Sep 03, 20182.0312.1402.0212.1362.1361,164,481
Aug 31, 20182.1222.1382.0642.0702.0701,092,939
Aug 30, 20182.1542.1902.0922.1142.1141,033,533
Aug 29, 20182.0902.1902.0622.1792.1792,237,296
Aug 28, 20182.1542.1542.0512.0822.0822,028,282
Aug 27, 20182.1942.1942.1262.1402.1402,177,284
Aug 24, 20182.1802.2072.1792.1852.185603,835
Aug 23, 20182.2022.2172.1862.1872.187417,504
Aug 22, 20182.2392.2772.2022.2042.204800,497
Aug 21, 20182.1872.2402.1632.2392.239884,075
Aug 20, 20182.2012.2402.1802.1972.197816,219
Aug 17, 20182.3102.3202.1892.2002.2001,592,823
Aug 16, 20182.2002.3382.1842.3092.3092,531,763
Aug 14, 20182.2432.2432.1902.2002.200832,524
Aug 13, 20182.3072.3072.1922.2242.2242,881,294
Aug 10, 20182.3802.3802.2772.3122.3121,276,607
Aug 09, 20182.4162.4202.3712.3802.380618,962
Aug 08, 20182.4202.4402.3902.4182.418858,959
Aug 07, 20182.3942.4202.3492.4202.4201,270,513
Aug 06, 20182.4142.4202.3472.3692.3691,916,550
Aug 03, 20182.5102.5602.2502.4302.4308,353,563
Aug 02, 20182.5902.6202.4502.4732.4732,415,335
Aug 01, 20182.6802.6902.5902.6002.6001,422,853
Jul 31, 20182.6302.6742.5502.6582.6583,154,308
Jul 30, 20182.5562.6482.4902.6252.6254,557,312
Jul 27, 20182.3592.5782.3302.4992.4995,181,448
Jul 26, 20182.3742.3852.3432.3602.360816,027
Jul 25, 20182.3822.4202.3612.3612.361719,786
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...