U.S. markets open in 6 hours 31 minutes
F S&P 500
5,544.75 +7.75 (+0.14%) F Dow Jones
39,532.00 +6.00 (+0.02%) F Nasdaq
20,018.00 +45.75 (+0.23%) E-mini Russell 2000 Index Futur
2,045.10 +0.20 (+0.01%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,327.70 -3.10 (-0.13%)
Banca Monte dei Paschi di Siena S.p.A. (BMPSM.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:23PM BST
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 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 3 |
| 24 jun 2024 | 4.4325 | 4.4325 | 4.4325 | 4.4325 | 4.4325 | - |
| 21 jun 2024 | 4.4325 | 4.4325 | 4.4325 | 4.4325 | 4.4325 | 2,526 |
| 20 jun 2024 | 4.5835 | 4.5835 | 4.5835 | 4.5835 | 4.5835 | - |
| 19 jun 2024 | 4.5405 | 4.6015 | 4.4995 | 4.5835 | 4.5835 | 5,355 |
| 18 jun 2024 | 4.4620 | 4.5150 | 4.4620 | 4.5150 | 4.5150 | 25,875 |
| 17 jun 2024 | 4.3590 | 4.3850 | 4.3315 | 4.3720 | 4.3720 | 36,279 |
| 14 jun 2024 | 4.2155 | 4.3410 | 4.1880 | 4.3410 | 4.3410 | 5,622 |
| 13 jun 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| 12 jun 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| 11 jun 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| 10 jun 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| 07 jun 2024 | 4.8755 | 4.9195 | 4.8755 | 4.9195 | 4.9195 | 4,500 |
| 06 jun 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| 05 jun 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| 04 jun 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| 03 jun 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| 31 may 2024 | 4.9185 | 4.9195 | 4.9185 | 4.9195 | 4.9195 | 2,878 |
| 30 may 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| 29 may 2024 | 5.0080 | 5.0080 | 4.6090 | 4.7340 | 4.7340 | 48,914 |
| 28 may 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | - |
| 24 may 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | - |
| 23 may 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 2,182 |
| 22 may 2024 | 5.1150 | 5.1210 | 5.1150 | 5.1160 | 5.1160 | 4,336 |
| 21 may 2024 | 4.9530 | 4.9715 | 4.9530 | 4.9715 | 4.9715 | 5,301 |
| 20 may 2024 | 5.1030 | 5.1030 | 5.0060 | 5.0090 | 5.0090 | 9,053 |
| 20 may 2024 | 0.25 Dividendo | |||||
| 17 may 2024 | 5.2000 | 5.3140 | 5.2000 | 5.2890 | 5.0390 | 18,820 |
| 16 may 2024 | 5.1240 | 5.2020 | 5.1240 | 5.1700 | 4.9256 | 12,335 |
| 15 may 2024 | 5.0110 | 5.0110 | 5.0110 | 5.0110 | 4.7741 | 2,322 |
| 14 may 2024 | 4.6995 | 4.6995 | 4.6995 | 4.6995 | 4.4774 | - |
| 13 may 2024 | 4.6990 | 4.6995 | 4.6990 | 4.6995 | 4.4774 | 2,934 |
| 10 may 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.5045 | 2,471 |
| 09 may 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.4540 | 2,507 |
| 08 may 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.2597 | - |
| 07 may 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.2597 | - |
| 03 may 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.2597 | - |
| 02 may 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.2597 | - |
| 01 may 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.2597 | - |
| 30 abr 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.2597 | - |
| 29 abr 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.2597 | 495 |
| 26 abr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| 25 abr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| 24 abr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| 23 abr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| 22 abr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| 19 abr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| 18 abr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| 17 abr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| 16 abr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| 15 abr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| 12 abr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| 11 abr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| 10 abr 2024 | 4.0815 | 4.1845 | 4.0765 | 4.1740 | 3.9767 | 29,657 |
| 09 abr 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| 08 abr 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| 05 abr 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| 04 abr 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| 03 abr 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| 02 abr 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| 28 mar 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| 27 mar 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| 26 mar 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | 830 |
| 25 mar 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.0796 | - |
| 22 mar 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.0796 | - |
| 21 mar 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.0796 | - |
| 20 mar 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.0796 | - |
| 19 mar 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.0796 | - |
| 18 mar 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.0796 | 2,574 |
| 15 mar 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.7204 | - |
| 14 mar 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.7204 | - |
| 13 mar 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.7204 | - |
| 12 mar 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.7204 | - |
| 11 mar 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.7204 | - |
| 08 mar 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.7204 | 2,950 |
| 07 mar 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.7366 | - |
| 06 mar 2024 | 3.9255 | 3.9255 | 3.9220 | 3.9220 | 3.7366 | 2,630 |
| 05 mar 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| 04 mar 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| 01 mar 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| 29 feb 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| 28 feb 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| 27 feb 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| 26 feb 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| 23 feb 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| 22 feb 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| 21 feb 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| 20 feb 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| 19 feb 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| 16 feb 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| 15 feb 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | 3,112 |
| 14 feb 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.4051 | - |
| 13 feb 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.4051 | - |
| 12 feb 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.4051 | - |
| 09 feb 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.4051 | - |
| 08 feb 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.4051 | - |
| 07 feb 2024 | 3.5730 | 3.5740 | 3.5730 | 3.5740 | 3.4051 | 5,660 |
| 06 feb 2024 | 3.2385 | 3.2385 | 3.2385 | 3.2385 | 3.0854 | - |
| 05 feb 2024 | 3.2385 | 3.2385 | 3.2385 | 3.2385 | 3.0854 | - |
| 02 feb 2024 | 3.2385 | 3.2385 | 3.2385 | 3.2385 | 3.0854 | - |
| *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.