Milan - Delayed Quote EUR

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

7.80
+0.11
+(1.50%)
At close: 5:35:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20257.827.917.657.807.8031,531,280
May 8, 20257.547.687.497.687.6820,468,675
May 7, 20257.557.627.497.497.4912,569,452
May 6, 20257.587.657.487.557.5517,759,371
May 5, 20257.597.607.437.557.5514,684,463
May 2, 20257.527.627.447.587.5820,680,539
Apr 30, 20257.677.787.277.427.4228,233,707
Apr 29, 20257.407.727.377.637.6327,155,600
Apr 28, 20257.287.467.247.357.3526,349,819
Apr 25, 20256.927.236.927.207.2018,619,134
Apr 24, 20256.807.006.796.886.8812,556,910
Apr 23, 20256.626.826.606.796.7916,206,117
Apr 22, 20256.576.646.476.516.5111,026,759
Apr 17, 20256.666.686.486.536.5310,138,487
Apr 16, 20256.586.636.496.626.6211,562,543
Apr 15, 20256.526.726.526.686.6816,423,481
Apr 14, 20256.336.486.276.476.4716,934,938
Apr 11, 20256.236.255.996.186.1815,211,245
Apr 10, 20256.656.736.156.176.1725,575,508
Apr 9, 20255.815.985.775.895.8919,388,932
Apr 8, 20256.176.225.846.066.0625,296,232
Apr 7, 20255.696.285.555.945.9441,341,280
Apr 4, 20256.997.006.086.256.2557,081,061
Apr 3, 20257.167.307.127.127.1219,600,375
Apr 2, 20257.397.467.257.397.3911,918,702
Apr 1, 20257.347.477.287.447.4414,771,120
Mar 31, 20257.547.567.277.307.3022,464,861
Mar 28, 20257.647.707.567.657.6514,067,512
Mar 27, 20257.747.837.587.707.7014,961,620
Mar 26, 20257.777.797.647.757.7511,955,355
Mar 25, 20257.677.767.637.757.7511,976,279
Mar 24, 20257.697.787.657.667.6612,199,408
Mar 21, 20257.617.777.587.607.6035,553,613
Mar 20, 20257.857.857.597.647.6417,819,480
Mar 19, 20257.657.937.597.827.8226,774,763
Mar 18, 20257.537.657.427.637.6324,559,839
Mar 17, 20257.247.577.157.517.5128,108,313
Mar 14, 20257.067.246.957.217.2118,489,569
Mar 13, 20256.937.156.897.107.1018,107,631
Mar 12, 20256.717.016.716.966.9617,494,491
Mar 11, 20256.926.936.656.686.6815,951,772
Mar 10, 20257.287.286.846.896.8931,043,675
Mar 7, 20257.307.367.197.217.2114,251,847
Mar 6, 20257.377.537.267.327.3225,485,477
Mar 5, 20257.097.417.017.237.2335,998,367
Mar 4, 20257.107.116.836.936.9319,673,410
Mar 3, 20257.017.196.967.127.1225,105,102
Feb 28, 20256.997.016.926.976.9721,984,194
Feb 27, 20256.987.116.947.027.0220,333,854
Feb 26, 20256.997.096.967.027.0230,197,117
Feb 25, 20256.597.026.576.966.9646,481,060
Feb 24, 20256.436.666.366.616.6126,555,901
Feb 21, 20256.306.456.276.436.4317,004,892
Feb 20, 20256.306.406.286.296.2912,292,638
Feb 19, 20256.326.366.226.276.2711,931,376
Feb 18, 20256.216.336.206.326.3210,368,851
Feb 17, 20256.206.316.136.216.2111,421,645
Feb 14, 20256.186.246.086.166.1615,050,255
Feb 13, 20256.346.346.146.176.1719,698,027
Feb 12, 20256.446.476.326.326.3215,133,688
Feb 11, 20256.346.456.316.416.4117,007,745
Feb 10, 20256.406.446.266.316.3112,817,464
Feb 7, 20256.456.476.356.386.3822,750,409
Feb 6, 20256.406.476.246.396.3938,303,023
Feb 5, 20256.276.366.256.306.3013,353,369
Feb 4, 20256.306.336.216.276.2713,293,792
Feb 3, 20256.126.316.096.306.3015,019,935
Jan 31, 20256.266.426.176.216.2120,741,541
Jan 30, 20256.256.346.166.236.2320,549,379
Jan 29, 20256.246.506.246.246.2426,823,656
Jan 28, 20256.336.346.166.216.2133,367,550
Jan 27, 20256.436.546.316.366.3634,036,799
Jan 24, 20256.506.706.266.496.4974,640,793
Jan 23, 20256.887.016.876.976.9713,571,952
Jan 22, 20257.077.086.886.886.8812,106,343
Jan 21, 20257.147.147.027.057.059,720,041
Jan 20, 20257.097.207.087.137.1311,670,356
Jan 17, 20257.097.157.037.057.059,495,869
Jan 16, 20257.137.187.067.087.0810,188,937
Jan 15, 20257.057.116.987.087.0812,020,301
Jan 14, 20257.007.076.917.047.0410,737,504
Jan 13, 20257.067.116.886.966.9610,670,997
Jan 10, 20257.157.156.927.057.0517,366,116
Jan 9, 20256.977.126.897.047.0413,899,191
Jan 8, 20256.947.016.886.986.9813,881,727
Jan 7, 20256.796.946.696.946.9410,643,406
Jan 6, 20256.716.826.686.816.818,534,256
Jan 3, 20256.696.706.636.656.655,276,886
Jan 2, 20256.866.906.526.716.7113,302,467
Dec 30, 20246.676.816.656.816.817,903,223
Dec 27, 20246.616.656.496.656.655,442,007
Dec 23, 20246.596.596.486.566.566,053,062
Dec 20, 20246.466.586.346.586.5811,535,600
Dec 19, 20246.606.636.526.526.5210,089,662
Dec 18, 20246.686.726.606.706.708,066,328
Dec 17, 20246.786.806.636.686.688,947,503
Dec 16, 20246.726.816.706.806.8013,870,498
Dec 13, 20246.596.796.576.676.6713,118,340
Dec 12, 20246.466.636.466.586.5815,455,765
Dec 11, 20246.386.486.376.476.479,086,397
Dec 10, 20246.296.416.286.396.398,678,890
Dec 9, 20246.456.476.306.326.329,776,574
Dec 6, 20246.366.446.326.376.378,697,069
Dec 5, 20246.436.436.296.386.3815,354,322
Dec 4, 20246.246.426.236.376.3718,166,376
Dec 3, 20246.246.296.176.216.2110,826,543
Dec 2, 20246.256.316.196.236.2314,220,835
Nov 29, 20246.106.226.106.226.2215,142,648
Nov 28, 20246.066.156.056.116.1115,248,104
Nov 27, 20245.816.025.796.026.0218,241,536
Nov 26, 20245.776.035.755.845.8430,800,730
Nov 25, 20246.046.085.725.805.8034,440,646
Nov 22, 20246.006.055.765.935.9314,209,848
Nov 21, 20245.986.015.875.995.998,901,151
Nov 20, 20245.986.015.915.945.9411,850,702
Nov 19, 20246.106.145.845.955.9516,086,320
Nov 18, 20246.076.146.026.136.1317,567,097
Nov 15, 20246.156.176.026.026.0215,163,406
Nov 14, 20246.086.335.976.166.1655,053,205
Nov 13, 20245.545.655.495.525.5224,618,281
Nov 12, 20245.425.505.355.425.4217,861,227
Nov 11, 20245.445.535.265.445.4426,230,812
Nov 8, 20245.385.455.085.375.3748,234,828
Nov 7, 20245.045.235.035.215.2119,992,634
Nov 6, 20245.185.294.924.984.9825,190,693
Nov 5, 20245.085.165.045.155.157,813,214
Nov 4, 20245.135.165.085.105.108,443,415
Nov 1, 20245.035.155.035.115.117,357,571
Oct 31, 20245.055.134.995.035.0311,050,737
Oct 30, 20245.095.095.005.075.078,916,392
Oct 29, 20245.135.185.055.115.119,089,883
Oct 28, 20245.135.155.035.115.1110,395,235
Oct 25, 20244.995.074.975.055.059,115,898
Oct 24, 20245.095.134.964.994.9914,734,319
Oct 23, 20245.235.255.085.085.0814,098,523
Oct 22, 20245.275.315.195.255.258,824,041
Oct 21, 20245.415.445.275.275.2716,095,736
Oct 18, 20245.345.415.255.415.4118,865,673
Oct 17, 20245.285.345.275.305.3011,051,654
Oct 16, 20245.215.325.205.255.2511,410,095
Oct 15, 20245.335.365.195.255.2512,216,723
Oct 14, 20245.385.385.245.325.3213,967,033
Oct 11, 20245.235.425.215.345.3427,513,255
Oct 10, 20245.165.255.165.185.1814,620,783
Oct 9, 20245.145.165.075.135.137,535,202
Oct 8, 20244.995.174.965.125.1216,873,513
Oct 7, 20244.975.024.905.005.0010,452,631
Oct 4, 20244.824.994.794.944.9414,937,919
Oct 3, 20244.894.934.784.794.7916,144,924
Oct 2, 20245.005.054.864.934.9315,369,280
Oct 1, 20245.205.244.985.005.0012,528,080
Sep 30, 20245.285.305.115.185.1812,886,962
Sep 27, 20245.325.395.265.335.3317,512,526
Sep 26, 20245.045.345.035.345.3426,672,232
Sep 25, 20244.975.024.945.015.016,617,745
Sep 24, 20244.905.054.875.005.0011,996,497
Sep 23, 20244.984.984.874.904.907,902,582
Sep 20, 20244.965.044.934.974.9714,888,759
Sep 19, 20244.995.014.945.005.0012,990,332
Sep 18, 20244.915.004.894.954.958,542,545
Sep 17, 20245.005.024.914.924.9210,120,832
Sep 16, 20244.995.034.945.005.007,302,308
Sep 13, 20244.995.024.965.015.016,149,641
Sep 12, 20244.965.024.914.994.999,244,503
Sep 11, 20244.864.934.814.894.8912,020,355
Sep 10, 20244.954.954.814.854.8511,203,650
Sep 9, 20244.944.984.884.954.959,530,319
Sep 6, 20245.015.054.904.914.9113,196,853
Sep 5, 20244.995.124.985.055.059,610,643
Sep 4, 20244.905.044.895.025.029,369,320
Sep 3, 20245.195.204.915.025.0226,216,964
Sep 2, 20245.295.295.165.195.1910,026,352
Aug 30, 20245.245.325.245.265.269,909,342
Aug 29, 20245.235.265.215.225.227,947,589
Aug 28, 20245.245.265.145.245.246,703,520
Aug 27, 20245.205.235.185.235.235,969,529
Aug 26, 20245.205.245.185.235.233,987,011
Aug 23, 20245.195.245.175.235.236,371,087
Aug 22, 20245.205.235.155.175.176,959,782
Aug 21, 20245.225.255.165.225.228,128,461
Aug 20, 20245.255.305.195.215.2110,355,970
Aug 19, 20245.255.325.235.245.2412,029,075
Aug 16, 20245.245.325.205.255.2517,936,994
Aug 14, 20245.185.185.095.135.1310,023,041
Aug 13, 20245.195.215.095.155.1515,974,957
Aug 12, 20245.065.205.045.175.1718,580,462
Aug 9, 20245.085.094.995.065.0612,960,578
Aug 8, 20245.005.064.915.035.0319,208,194
Aug 7, 20244.885.084.845.035.0334,695,720
Aug 6, 20244.724.814.554.724.7238,010,604
Aug 5, 20244.114.364.104.344.3425,013,968
Aug 2, 20244.594.594.444.484.4819,583,127
Aug 1, 20245.025.024.704.704.7021,749,998
Jul 31, 20245.065.094.975.045.049,314,631
Jul 30, 20244.935.054.895.055.0510,700,279
Jul 29, 20244.975.014.914.924.928,046,997
Jul 26, 20244.995.024.874.954.9512,886,669
Jul 25, 20245.055.134.895.005.0019,769,834
Jul 24, 20245.115.185.025.145.1419,746,082
Jul 23, 20245.125.155.045.095.099,729,568
Jul 22, 20244.955.094.955.095.0916,696,677
Jul 19, 20244.904.954.864.924.927,531,027
Jul 18, 20244.924.964.904.944.949,396,113
Jul 17, 20244.975.024.924.924.9211,662,675
Jul 16, 20244.944.994.904.974.9710,359,301
Jul 15, 20244.934.964.804.964.9611,007,606
Jul 12, 20244.964.974.904.944.947,906,974
Jul 11, 20245.055.084.944.954.9514,966,461
Jul 10, 20245.005.044.935.015.019,483,555
Jul 9, 20244.995.054.924.954.9520,142,688
Jul 8, 20244.865.074.834.984.9820,301,825
Jul 5, 20244.954.974.814.844.8413,060,115
Jul 4, 20244.975.004.894.934.9314,817,778
Jul 3, 20244.684.994.664.894.8930,567,140
Jul 2, 20244.674.714.614.624.6210,077,225
Jul 1, 20244.504.684.484.684.6821,436,986
Jun 28, 20244.394.454.334.394.3910,992,813
Jun 27, 20244.454.464.344.354.3513,866,766
Jun 26, 20244.564.594.444.444.4412,604,005
Jun 25, 20244.644.664.524.544.5413,709,752
Jun 24, 20244.484.634.484.624.6219,858,583
Jun 21, 20244.574.604.364.444.4424,208,565
Jun 20, 20244.584.624.554.624.6212,662,469
Jun 19, 20244.554.634.474.574.5713,574,114
Jun 18, 20244.424.534.404.534.5320,881,847
Jun 17, 20244.354.434.324.394.3916,172,082
Jun 14, 20244.494.504.174.334.3339,495,182
Jun 13, 20244.634.644.474.494.4919,374,406
Jun 12, 20244.674.764.664.674.6715,083,376
Jun 11, 20244.874.884.634.634.6321,711,731
Jun 10, 20244.864.954.834.874.8710,137,331
Jun 7, 20244.974.994.874.914.9112,709,965
Jun 6, 20244.884.974.764.954.9519,633,143
Jun 5, 20244.794.874.734.854.8510,776,491
Jun 4, 20244.914.924.694.754.7522,084,115
Jun 3, 20245.005.024.904.934.9311,607,781
May 31, 20244.955.024.914.944.9417,350,442
May 30, 20244.775.004.764.924.9226,160,718
May 29, 20244.915.074.594.824.8262,495,746
May 28, 20245.095.235.065.095.0919,378,488
May 27, 20245.035.125.025.075.076,719,133
May 24, 20245.025.044.935.035.0311,293,338
May 23, 20245.095.114.965.075.0718,931,110
May 22, 20245.025.174.965.095.0923,250,329
May 21, 20245.045.044.924.984.9812,971,734
May 20, 2024 0.25 Dividend
May 20, 20245.135.234.955.005.0024,190,892
May 17, 20245.215.365.195.295.0433,248,614
May 16, 20245.055.225.045.154.9128,979,314
May 15, 20244.915.054.885.054.8131,985,059
May 14, 20244.754.924.744.874.6426,746,590
May 13, 20244.744.764.684.744.5213,092,351
May 10, 20244.714.794.694.734.5118,548,351
May 9, 20244.654.704.574.684.4619,618,847

Related Tickers

BPE.MI BPER Banca SpA
7.84
+3.24%
 
BAMI.MI Banco BPM S.p.A.
10.05
+1.94%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
20.38
+5.40%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.8545
+0.87%
 
UCG.MI UniCredit S.p.A.
53.77
+0.96%
 
BGN.MI Banca Generali S.p.A.
56.15
-0.09%
 
BPSO.MI Banca Popolare di Sondrio S.p.A
11.87
+1.89%
 
BMED.MI Banca Mediolanum S.p.A.
14.23
+0.92%
 
IF.MI Banca IFIS S.p.A.
23.34
+0.78%
 
FBK.MI FinecoBank Banca Fineco S.p.A.
18.23
+0.94%