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

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20191.33701.36001.33701.34501.345081,275
Aug 20, 20191.38101.38101.32101.33001.33003,054,753
Aug 19, 20191.38001.43301.37101.37801.37803,908,671
Aug 16, 20191.34001.37001.31801.36001.36003,817,931
Aug 14, 20191.33301.35101.26701.30301.30305,524,557
Aug 13, 20191.20201.31901.18501.29101.29104,031,782
Aug 12, 20191.19601.22301.18101.20401.20402,557,047
Aug 09, 20191.26401.29801.18501.18901.18905,610,000
Aug 08, 20191.28401.31601.26001.30001.30002,114,246
Aug 07, 20191.29001.31301.26801.27001.27002,517,555
Aug 06, 20191.32001.34001.27801.28401.28402,255,257
Aug 05, 20191.29401.34501.28801.31001.31002,050,134
Aug 02, 20191.30001.34501.28301.30501.30504,714,528
Aug 01, 20191.31501.41401.30801.33001.33006,803,963
Jul 31, 20191.34201.37701.31001.31201.31202,586,018
Jul 30, 20191.41301.41301.33401.35001.35004,833,500
Jul 29, 20191.42701.44201.40901.41301.41301,386,839
Jul 26, 20191.46101.47001.42401.43701.43703,304,440
Jul 25, 20191.50201.51901.45001.47001.47003,782,898
Jul 24, 20191.52701.53901.47201.48301.48303,438,264
Jul 23, 20191.54201.55401.51001.53901.53902,537,628
Jul 22, 20191.52001.57501.48801.51401.51403,788,256
Jul 19, 20191.61001.62001.50301.51301.51305,595,469
Jul 18, 20191.60201.62001.58301.60601.60601,982,945
Jul 17, 20191.68001.68001.60101.62101.62103,596,067
Jul 16, 20191.58101.66301.52301.65301.653010,306,276
Jul 15, 20191.72001.72301.59101.59101.59109,409,597
Jul 12, 20191.73001.73801.67101.70301.70306,755,865
Jul 11, 20191.72401.74801.66001.71001.710015,727,379
Jul 10, 20191.61301.71001.60001.68701.687014,336,966
Jul 09, 20191.59401.61701.53601.60001.60007,692,815
Jul 08, 20191.59101.72101.49601.62001.620024,023,783
Jul 05, 20191.45301.62001.42001.56201.562029,219,346
Jul 04, 20191.20601.40001.20101.40001.400014,443,840
Jul 03, 20191.16201.19101.13801.19101.19103,950,315
Jul 02, 20191.13001.14501.12201.13001.13001,997,680
Jul 01, 20191.10001.18601.09701.12601.12605,927,717
Jun 28, 20191.07801.08501.06501.07801.07801,094,441
Jun 27, 20191.05101.07501.05101.07201.0720820,132
Jun 26, 20191.05401.05801.02701.05701.05701,257,357
Jun 25, 20191.05001.05601.04001.04001.0400786,605
Jun 24, 20191.08901.09201.05001.05201.05201,218,101
Jun 21, 20191.05901.09201.05501.06801.06801,717,215
Jun 20, 20191.03401.08401.03401.05001.05002,703,015
Jun 19, 20191.02001.04901.02001.04201.04201,242,182
Jun 18, 20190.99901.02900.98551.01401.01401,338,467
Jun 17, 20191.01201.02401.00001.00001.0000927,716
Jun 14, 20191.02601.03401.01101.01101.01101,179,899
Jun 13, 20191.01801.04501.01401.02501.02501,017,270
Jun 12, 20191.03101.03301.01401.01401.0140534,446
Jun 11, 20191.03501.04701.03001.03601.03601,274,230
Jun 10, 20191.03101.03501.01701.03301.0330870,760
Jun 07, 20191.02601.02801.01201.01701.0170967,268
Jun 06, 20191.02301.04001.00501.00701.00701,346,731
Jun 05, 20191.04101.04401.01601.01601.01601,774,776
Jun 04, 20191.02201.05001.01001.03701.03702,138,916
Jun 03, 20191.02501.04801.01801.03101.03101,207,052
May 31, 20191.03801.05801.02201.04401.04401,577,005
May 30, 20191.07601.09001.04401.04901.04901,508,634
May 29, 20191.04701.06801.04001.06401.0640873,574
May 28, 20191.10501.10501.05501.06901.06902,284,357
May 27, 20191.11101.13501.09201.10301.1030769,088
May 24, 20191.10201.12701.09401.10901.10901,441,741
May 23, 20191.11001.12001.08501.09101.09102,738,593
May 22, 20191.16201.16501.12501.12501.12502,049,147
May 21, 20191.13901.14801.12401.14301.14301,276,167
May 20, 20191.16201.18201.13001.13401.13401,775,794
May 17, 20191.17301.17801.15201.16001.16001,760,614
May 16, 20191.17101.18901.15001.17101.17101,974,505
May 15, 20191.19701.19701.14101.15901.15902,155,437
May 14, 20191.18901.20601.15901.19001.19001,442,242
May 13, 20191.22701.22701.17001.18501.18502,320,320
May 10, 20191.23701.26001.21101.21501.21501,844,668
May 09, 20191.27301.33501.20001.21901.21904,290,455
May 08, 20191.29201.29801.26701.27501.27501,824,405
May 07, 20191.33701.33901.28001.29201.29201,653,617
May 06, 20191.34201.34501.30001.32401.32401,355,608
May 03, 20191.35201.41201.35201.36201.36204,758,570
May 02, 20191.35101.35901.33301.34301.34301,626,543
Apr 30, 20191.35001.36401.34001.35201.3520996,116
Apr 29, 20191.34201.37001.33701.35501.35501,931,867
Apr 26, 20191.31501.32501.30601.31401.3140983,191
Apr 25, 20191.32101.34501.31201.31501.31501,174,864
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...