U.S. markets open in 8 hours 29 minutes
F S&P 500
5,541.50 +4.50 (+0.08%) F Dow Jones
39,524.00 -2.00 (-0.01%) F Nasdaq
19,997.75 +25.50 (+0.13%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.30 -2.50 (-0.11%)
Banca Monte dei Paschi di Siena S.p.A. (BMPS.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 4.6390 | 4.6600 | 4.5240 | 4.5390 | 4.5390 | 13,709,752 |
| 24 jun 2024 | 4.4830 | 4.6280 | 4.4830 | 4.6210 | 4.6210 | 19,858,583 |
| 21 jun 2024 | 4.5750 | 4.6030 | 4.3610 | 4.4430 | 4.4430 | 24,208,565 |
| 20 jun 2024 | 4.5820 | 4.6180 | 4.5460 | 4.6180 | 4.6180 | 12,662,469 |
| 19 jun 2024 | 4.5500 | 4.6300 | 4.4680 | 4.5670 | 4.5670 | 13,574,114 |
| 18 jun 2024 | 4.4200 | 4.5330 | 4.4040 | 4.5320 | 4.5320 | 20,881,847 |
| 17 jun 2024 | 4.3540 | 4.4260 | 4.3170 | 4.3860 | 4.3860 | 16,172,082 |
| 14 jun 2024 | 4.4910 | 4.4990 | 4.1690 | 4.3330 | 4.3330 | 39,495,182 |
| 13 jun 2024 | 4.6320 | 4.6360 | 4.4660 | 4.4880 | 4.4880 | 19,374,406 |
| 12 jun 2024 | 4.6660 | 4.7600 | 4.6620 | 4.6700 | 4.6700 | 15,083,376 |
| 11 jun 2024 | 4.8700 | 4.8790 | 4.6270 | 4.6300 | 4.6300 | 21,711,731 |
| 10 jun 2024 | 4.8620 | 4.9490 | 4.8260 | 4.8700 | 4.8700 | 10,137,331 |
| 07 jun 2024 | 4.9750 | 4.9920 | 4.8720 | 4.9060 | 4.9060 | 12,709,965 |
| 06 jun 2024 | 4.8800 | 4.9650 | 4.7650 | 4.9520 | 4.9520 | 19,633,143 |
| 05 jun 2024 | 4.7940 | 4.8670 | 4.7300 | 4.8460 | 4.8460 | 10,776,491 |
| 04 jun 2024 | 4.9150 | 4.9170 | 4.6940 | 4.7540 | 4.7540 | 22,084,115 |
| 03 jun 2024 | 5.0000 | 5.0200 | 4.9010 | 4.9280 | 4.9280 | 11,607,781 |
| 31 may 2024 | 4.9470 | 5.0180 | 4.9090 | 4.9400 | 4.9400 | 17,350,442 |
| 30 may 2024 | 4.7660 | 4.9960 | 4.7600 | 4.9200 | 4.9200 | 26,160,718 |
| 29 may 2024 | 4.9140 | 5.0700 | 4.5850 | 4.8160 | 4.8160 | 62,495,746 |
| 28 may 2024 | 5.0920 | 5.2280 | 5.0580 | 5.0920 | 5.0920 | 19,378,488 |
| 27 may 2024 | 5.0340 | 5.1160 | 5.0180 | 5.0700 | 5.0700 | 6,719,133 |
| 24 may 2024 | 5.0160 | 5.0400 | 4.9320 | 5.0340 | 5.0340 | 11,293,338 |
| 23 may 2024 | 5.0860 | 5.1140 | 4.9590 | 5.0720 | 5.0720 | 18,931,110 |
| 22 may 2024 | 5.0180 | 5.1740 | 4.9600 | 5.0940 | 5.0940 | 23,250,329 |
| 21 may 2024 | 5.0380 | 5.0420 | 4.9190 | 4.9810 | 4.9810 | 12,971,734 |
| 20 may 2024 | 5.1300 | 5.2300 | 4.9510 | 5.0000 | 5.0000 | 24,190,892 |
| 20 may 2024 | 0.25 Dividendo | |||||
| 17 may 2024 | 5.2120 | 5.3640 | 5.1940 | 5.2940 | 5.0440 | 33,248,614 |
| 16 may 2024 | 5.0500 | 5.2180 | 5.0420 | 5.1500 | 4.9068 | 28,979,314 |
| 15 may 2024 | 4.9100 | 5.0480 | 4.8770 | 5.0460 | 4.8077 | 31,985,059 |
| 14 may 2024 | 4.7510 | 4.9180 | 4.7380 | 4.8730 | 4.6429 | 26,746,590 |
| 13 may 2024 | 4.7390 | 4.7630 | 4.6840 | 4.7450 | 4.5209 | 13,092,351 |
| 10 may 2024 | 4.7140 | 4.7860 | 4.6870 | 4.7340 | 4.5104 | 18,548,351 |
| 09 may 2024 | 4.6470 | 4.6950 | 4.5710 | 4.6820 | 4.4609 | 19,618,847 |
| 08 may 2024 | 4.6640 | 4.7320 | 4.5430 | 4.6490 | 4.4295 | 25,660,150 |
| 07 may 2024 | 4.7110 | 4.7210 | 4.5250 | 4.6600 | 4.4399 | 34,298,846 |
| 06 may 2024 | 4.5890 | 4.6440 | 4.5450 | 4.6130 | 4.3952 | 15,663,428 |
| 03 may 2024 | 4.8400 | 4.8400 | 4.5010 | 4.5450 | 4.3304 | 36,014,819 |
| 02 may 2024 | 4.6300 | 4.8300 | 4.6130 | 4.7830 | 4.5571 | 32,155,461 |
| 30 abr 2024 | 4.5290 | 4.6120 | 4.4860 | 4.5500 | 4.3351 | 24,621,349 |
| 29 abr 2024 | 4.5300 | 4.5940 | 4.4350 | 4.4940 | 4.2818 | 18,482,624 |
| 26 abr 2024 | 4.3750 | 4.5070 | 4.3710 | 4.5070 | 4.2942 | 28,093,096 |
| 25 abr 2024 | 4.3180 | 4.4080 | 4.2980 | 4.3320 | 4.1274 | 15,216,868 |
| 24 abr 2024 | 4.4500 | 4.4560 | 4.2850 | 4.3080 | 4.1046 | 23,312,184 |
| 23 abr 2024 | 4.3100 | 4.4200 | 4.2710 | 4.4070 | 4.1989 | 25,716,222 |
| 22 abr 2024 | 4.2050 | 4.3090 | 4.1710 | 4.2900 | 4.0874 | 22,785,909 |
| 19 abr 2024 | 4.1410 | 4.2140 | 4.1170 | 4.1630 | 3.9664 | 18,257,227 |
| 18 abr 2024 | 4.0900 | 4.2000 | 4.0860 | 4.2000 | 4.0017 | 29,517,947 |
| 17 abr 2024 | 3.9940 | 4.1290 | 3.9940 | 4.0720 | 3.8797 | 22,266,963 |
| 16 abr 2024 | 3.9530 | 4.0280 | 3.9370 | 3.9940 | 3.8054 | 15,488,236 |
| 15 abr 2024 | 3.9950 | 4.1030 | 3.9740 | 4.0240 | 3.8340 | 23,566,464 |
| 12 abr 2024 | 4.0690 | 4.0990 | 3.9640 | 3.9830 | 3.7949 | 13,773,666 |
| 11 abr 2024 | 4.1800 | 4.1960 | 3.9520 | 4.0220 | 3.8321 | 24,633,782 |
| 10 abr 2024 | 4.0150 | 4.1880 | 4.0140 | 4.1670 | 3.9702 | 31,396,325 |
| 09 abr 2024 | 4.0950 | 4.0960 | 3.9620 | 3.9750 | 3.7873 | 15,454,340 |
| 08 abr 2024 | 4.0660 | 4.0850 | 3.9830 | 4.0850 | 3.8921 | 12,108,834 |
| 05 abr 2024 | 4.1090 | 4.1340 | 3.9630 | 4.0510 | 3.8597 | 26,905,943 |
| 04 abr 2024 | 4.1990 | 4.2240 | 4.1410 | 4.1820 | 3.9845 | 15,820,699 |
| 03 abr 2024 | 4.1520 | 4.2070 | 4.0910 | 4.1710 | 3.9740 | 15,860,905 |
| 02 abr 2024 | 4.1900 | 4.2340 | 4.1110 | 4.1330 | 3.9378 | 33,621,161 |
| 28 mar 2024 | 4.2480 | 4.3250 | 4.1680 | 4.2000 | 4.0017 | 35,140,784 |
| 27 mar 2024 | 4.1400 | 4.3440 | 4.0770 | 4.1990 | 4.0007 | 210,279,510 |
| 26 mar 2024 | 4.2200 | 4.2950 | 4.2120 | 4.2560 | 4.0550 | 17,529,052 |
| 25 mar 2024 | 4.2270 | 4.2380 | 4.1730 | 4.2090 | 4.0102 | 12,157,528 |
| 22 mar 2024 | 4.2400 | 4.2610 | 4.1260 | 4.1590 | 3.9626 | 22,065,801 |
| 21 mar 2024 | 4.3960 | 4.4000 | 4.1930 | 4.2790 | 4.0769 | 27,792,235 |
| 20 mar 2024 | 4.3380 | 4.3860 | 4.2430 | 4.3520 | 4.1465 | 20,421,753 |
| 19 mar 2024 | 4.2800 | 4.3880 | 4.2270 | 4.3080 | 4.1046 | 20,564,055 |
| 18 mar 2024 | 4.2260 | 4.3450 | 4.2190 | 4.2560 | 4.0550 | 27,184,599 |
| 15 mar 2024 | 4.0540 | 4.2130 | 4.0400 | 4.1800 | 3.9826 | 36,447,686 |
| 14 mar 2024 | 4.0960 | 4.0960 | 3.9960 | 4.0070 | 3.8178 | 17,426,211 |
| 13 mar 2024 | 4.0550 | 4.1380 | 4.0450 | 4.1000 | 3.9064 | 24,484,756 |
| 12 mar 2024 | 3.8780 | 4.0640 | 3.8510 | 4.0640 | 3.8721 | 30,756,951 |
| 11 mar 2024 | 3.8160 | 3.8740 | 3.7220 | 3.8730 | 3.6901 | 18,280,166 |
| 08 mar 2024 | 3.9530 | 3.9700 | 3.8450 | 3.8580 | 3.6758 | 15,537,029 |
| 07 mar 2024 | 3.9350 | 3.9980 | 3.8770 | 3.9420 | 3.7558 | 20,422,153 |
| 06 mar 2024 | 3.9500 | 3.9920 | 3.8910 | 3.9390 | 3.7530 | 14,348,482 |
| 05 mar 2024 | 3.9530 | 4.0150 | 3.9270 | 3.9310 | 3.7454 | 19,979,927 |
| 04 mar 2024 | 3.9200 | 3.9400 | 3.8630 | 3.9400 | 3.7539 | 24,628,211 |
| 01 mar 2024 | 3.8350 | 3.9560 | 3.8030 | 3.8720 | 3.6892 | 29,209,859 |
| 29 feb 2024 | 3.7340 | 3.8050 | 3.7340 | 3.7800 | 3.6015 | 16,604,088 |
| 28 feb 2024 | 3.7130 | 3.7760 | 3.6860 | 3.7410 | 3.5643 | 15,255,947 |
| 27 feb 2024 | 3.7680 | 3.7920 | 3.6720 | 3.7080 | 3.5329 | 24,495,230 |
| 26 feb 2024 | 3.7750 | 3.8470 | 3.7230 | 3.7360 | 3.5596 | 26,425,626 |
| 23 feb 2024 | 3.6600 | 3.7900 | 3.6550 | 3.7410 | 3.5643 | 28,364,901 |
| 22 feb 2024 | 3.6000 | 3.6900 | 3.5820 | 3.6620 | 3.4891 | 31,284,132 |
| 21 feb 2024 | 3.4890 | 3.6620 | 3.4620 | 3.5570 | 3.3890 | 39,123,998 |
| 20 feb 2024 | 3.4800 | 3.5080 | 3.4480 | 3.4500 | 3.2871 | 11,320,910 |
| 19 feb 2024 | 3.5240 | 3.5600 | 3.4710 | 3.4850 | 3.3204 | 16,175,878 |
| 16 feb 2024 | 3.6160 | 3.6210 | 3.5070 | 3.5240 | 3.3576 | 14,759,944 |
| 15 feb 2024 | 3.6610 | 3.7360 | 3.5660 | 3.5670 | 3.3986 | 27,477,458 |
| 14 feb 2024 | 3.5480 | 3.6680 | 3.5100 | 3.6490 | 3.4767 | 26,692,588 |
| 13 feb 2024 | 3.5390 | 3.6110 | 3.4950 | 3.5480 | 3.3805 | 44,075,315 |
| 12 feb 2024 | 3.5600 | 3.6190 | 3.5120 | 3.5390 | 3.3719 | 30,033,671 |
| 09 feb 2024 | 3.5580 | 3.6130 | 3.4700 | 3.5150 | 3.3490 | 23,742,352 |
| 08 feb 2024 | 3.5690 | 3.6070 | 3.4480 | 3.5580 | 3.3900 | 44,661,807 |
| 07 feb 2024 | 3.5360 | 3.6100 | 3.4620 | 3.5600 | 3.3919 | 85,218,849 |
| 06 feb 2024 | 3.3680 | 3.4410 | 3.3270 | 3.3730 | 3.2137 | 29,705,979 |
| 05 feb 2024 | 3.2680 | 3.3760 | 3.2320 | 3.3500 | 3.1918 | 41,016,370 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.