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

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20201.73001.73001.69701.70701.70703,252,309
Jan 16, 20201.70701.76801.69001.69501.69507,891,634
Jan 15, 20201.69801.75101.67501.68101.68106,862,295
Jan 14, 20201.65501.76101.59001.71001.710016,865,279
Jan 13, 20201.71001.77101.63001.63001.630017,455,835
Jan 10, 20201.48001.73001.46001.72001.720027,743,586
Jan 09, 20201.42301.45701.42001.43701.43702,294,943
Jan 08, 20201.35201.41801.35201.41501.41502,657,111
Jan 07, 20201.38901.40001.36901.37301.37301,503,506
Jan 06, 20201.38401.38901.34501.37901.37901,636,285
Jan 03, 20201.42601.42601.38601.39401.39401,897,172
Jan 02, 20201.39501.43001.39501.41201.41202,405,048
Dec 30, 20191.38801.40801.38001.39801.39801,328,909
Dec 27, 20191.38201.39401.37401.38801.38801,016,915
Dec 23, 20191.39001.40001.37601.38801.38801,045,243
Dec 20, 20191.38001.41001.35301.40001.40003,904,195
Dec 19, 20191.36601.37701.33101.37701.37702,879,819
Dec 18, 20191.39201.39501.36001.36501.36502,430,671
Dec 17, 20191.40001.41201.39301.39501.39501,498,532
Dec 16, 20191.41901.42401.39701.40601.4060966,205
Dec 13, 20191.44801.45401.40701.41501.41501,875,481
Dec 12, 20191.43001.44701.40301.42801.42801,796,466
Dec 11, 20191.43401.44401.39001.39501.39501,725,043
Dec 10, 20191.41401.44001.41401.43301.43301,041,608
Dec 09, 20191.41001.44601.40201.42801.42802,000,976
Dec 06, 20191.39801.41701.38401.40501.40501,471,430
Dec 05, 20191.40001.41201.38501.39801.39802,112,410
Dec 04, 20191.41801.42801.39401.40901.40901,945,512
Dec 03, 20191.42901.44701.40301.41201.41201,778,032
Dec 02, 20191.46201.49101.40501.43101.43103,610,868
Nov 29, 20191.48501.48801.46501.47501.47501,564,956
Nov 28, 20191.47901.49401.47101.49001.49001,755,906
Nov 27, 20191.48201.51001.46601.48801.48805,062,231
Nov 26, 20191.47901.47901.45101.47701.47702,706,025
Nov 25, 20191.47301.49401.46301.46401.4640973,399
Nov 22, 20191.47701.49401.46701.46701.46701,314,427
Nov 21, 20191.45001.49401.43901.47501.47501,430,809
Nov 20, 20191.46101.46901.43601.45901.45901,882,125
Nov 19, 20191.49001.49201.46101.46101.46102,005,999
Nov 18, 20191.47601.48701.45701.48501.48501,418,319
Nov 15, 20191.48901.50301.47201.47501.47501,102,907
Nov 14, 20191.48201.49401.47001.47801.47801,421,240
Nov 13, 20191.49001.50901.47601.48001.48001,909,796
Nov 12, 20191.49201.51201.48701.49801.49801,757,588
Nov 11, 20191.48001.49401.46201.48501.48501,247,025
Nov 08, 20191.51001.52701.48001.48001.48003,507,052
Nov 07, 20191.52501.53601.48201.51501.51503,382,396
Nov 06, 20191.60001.61801.48101.52001.520011,507,591
Nov 05, 20191.50101.56901.50001.56501.56507,517,651
Nov 04, 20191.46401.50201.45401.49901.49903,401,895
Nov 01, 20191.43001.46501.42701.45201.45201,068,464
Oct 31, 20191.44501.45001.42601.44301.44301,570,128
Oct 30, 20191.46601.47701.44301.44701.44702,538,203
Oct 29, 20191.49101.50301.45001.46601.46602,465,147
Oct 28, 20191.47701.49401.47001.49001.49001,280,770
Oct 25, 20191.49101.49101.47301.48501.4850832,428
Oct 24, 20191.50601.50801.47801.48001.48001,240,562
Oct 23, 20191.48201.50401.47201.48701.48701,930,627
Oct 22, 20191.54601.54601.48001.48701.48705,115,963
Oct 21, 20191.50301.54401.50301.53301.53302,440,266
Oct 18, 20191.51701.53301.50101.51201.51202,713,609
Oct 17, 20191.50501.53401.48401.50101.50103,445,681
Oct 16, 20191.49001.54001.48101.50401.50405,335,172
Oct 15, 20191.48701.49601.47001.48101.48102,016,039
Oct 14, 20191.46301.47901.45201.47001.47002,148,728
Oct 11, 20191.47101.49001.44501.48301.48303,310,399
Oct 10, 20191.44001.46801.41001.46801.46802,924,231
Oct 09, 20191.46001.46401.43501.43701.43701,718,118
Oct 08, 20191.50401.50401.44101.45801.45801,880,996
Oct 07, 20191.50001.51001.46101.48801.48802,210,596
Oct 04, 20191.52801.54801.48601.50501.50502,952,510
Oct 03, 20191.45701.48001.45301.46501.46501,601,796
Oct 02, 20191.49401.50701.45301.45501.45503,560,349
Oct 01, 20191.53701.55301.49801.49801.49802,311,620
Sep 30, 20191.51001.53801.50401.52801.52801,346,031
Sep 27, 20191.50001.52101.47901.50501.50501,912,682
Sep 26, 20191.53501.53501.48701.49001.49002,249,950
Sep 25, 20191.56001.56501.48201.52001.52006,163,772
Sep 24, 20191.58801.58901.55501.56001.56003,436,224
Sep 23, 20191.62001.62001.54301.55401.55403,563,140
Sep 20, 20191.63201.63701.59301.62001.62002,822,133
Sep 19, 20191.62501.65801.61101.62001.62006,034,631
Sep 18, 20191.63701.64801.61701.62201.62202,035,930
Sep 17, 20191.66301.68801.61601.62101.62107,930,756
Sep 16, 20191.64201.66901.60901.66301.66304,316,273
Sep 13, 20191.63901.67501.61901.63301.63305,896,513
Sep 12, 20191.61401.64001.59501.61501.61504,864,624
Sep 11, 20191.62001.64501.59301.60501.60504,562,318
Sep 10, 20191.60301.62501.58201.60701.60704,217,256
Sep 09, 20191.60001.61901.58501.60401.60402,681,690
Sep 06, 20191.60001.61201.56601.58601.58605,816,136
Sep 05, 20191.67801.68001.57501.62001.62007,090,906
Sep 04, 20191.67001.71101.60001.64201.642014,453,614
Sep 03, 20191.56501.60801.55601.58801.588010,792,047
Sep 02, 20191.50501.56301.50001.54501.54507,150,330
Aug 30, 20191.54001.61701.43001.45001.450014,044,968
Aug 29, 20191.35301.55001.35001.52401.524012,404,760
Aug 28, 20191.34201.36401.33201.34701.34702,884,403
Aug 27, 20191.34001.36601.32401.34601.34602,037,861
Aug 26, 20191.30301.34601.28101.32301.32301,602,929
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...