U.S. markets closed
F S&P 500
5,541.50 +4.50 (+0.08%) F Dow Jones
39,517.00 -9.00 (-0.02%) F Nasdaq
20,005.00 +32.75 (+0.16%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.12 +0.29 (+0.36%) Oro
2,329.70 -1.10 (-0.05%)
Banca Monte dei Paschi di Siena (MPI0.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM 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 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 1,000 |
| 24 jun 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| 21 jun 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 1,000 |
| 20 jun 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 19 jun 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 18 jun 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 17 jun 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
| 14 jun 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| 13 jun 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| 12 jun 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
| 11 jun 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | - |
| 10 jun 2024 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| 07 jun 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
| 06 jun 2024 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | - |
| 05 jun 2024 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
| 04 jun 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 03 jun 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| 31 may 2024 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| 30 may 2024 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | - |
| 29 may 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 28 may 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | - |
| 27 may 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | - |
| 24 may 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | - |
| 23 may 2024 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | - |
| 22 may 2024 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | - |
| 21 may 2024 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | - |
| 20 may 2024 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | - |
| 20 may 2024 | 0.25 Dividendo | |||||
| 17 may 2024 | 5.1600 | 5.2340 | 5.1600 | 5.2340 | 4.9840 | 999 |
| 16 may 2024 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 4.7840 | - |
| 15 may 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.6679 | - |
| 14 may 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.4993 | - |
| 13 may 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.4869 | - |
| 10 may 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.4431 | - |
| 09 may 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.4089 | - |
| 08 may 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.4146 | - |
| 07 may 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.4069 | - |
| 06 may 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.3565 | - |
| 03 may 2024 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.5641 | - |
| 02 may 2024 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 4.3127 | - |
| 30 abr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2660 | - |
| 29 abr 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.2593 | - |
| 26 abr 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.1317 | - |
| 25 abr 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.0851 | - |
| 24 abr 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.1965 | - |
| 23 abr 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.0613 | - |
| 22 abr 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 3.9489 | - |
| 19 abr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9613 | - |
| 18 abr 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 3.8727 | - |
| 17 abr 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.7680 | - |
| 16 abr 2024 | 3.9750 | 3.9760 | 3.9750 | 3.9760 | 3.7861 | 8 |
| 15 abr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.7613 | - |
| 12 abr 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 3.8261 | - |
| 11 abr 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 3.9442 | - |
| 10 abr 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.7851 | - |
| 09 abr 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 3.8746 | - |
| 08 abr 2024 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 3.8432 | - |
| 05 abr 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 3.9346 | - |
| 04 abr 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 3.9756 | - |
| 03 abr 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 3.9080 | - |
| 02 abr 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 3.9623 | - |
| 28 mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.9899 | - |
| 27 mar 2024 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 3.9727 | - |
| 26 mar 2024 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | 3.9737 | - |
| 25 mar 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 3.9546 | - |
| 22 mar 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.0499 | - |
| 21 mar 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.2146 | - |
| 20 mar 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.0651 | - |
| 19 mar 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.0356 | - |
| 18 mar 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 3.9784 | - |
| 15 mar 2024 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 3.8108 | - |
| 14 mar 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 3.8927 | - |
| 13 mar 2024 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 3.8575 | - |
| 12 mar 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.6709 | - |
| 11 mar 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.6423 | - |
| 08 mar 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.7385 | - |
| 07 mar 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.7166 | - |
| 06 mar 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.7366 | - |
| 05 mar 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.7947 | - |
| 04 mar 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.6737 | - |
| 01 mar 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.6223 | - |
| 29 feb 2024 | 3.7070 | 3.7930 | 3.7070 | 3.7930 | 3.6118 | 530 |
| 28 feb 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.5204 | - |
| 27 feb 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.5309 | - |
| 26 feb 2024 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 3.5461 | - |
| 23 feb 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.4814 | - |
| 22 feb 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.3852 | - |
| 21 feb 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.2690 | - |
| 20 feb 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.2957 | - |
| 19 feb 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.3195 | - |
| 16 feb 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.3909 | - |
| 15 feb 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.4614 | - |
| 14 feb 2024 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.3528 | - |
| 13 feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.3404 | - |
| 12 feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.3376 | - |
| 09 feb 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.3776 | - |
| 08 feb 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.3795 | - |
| 07 feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.2624 | - |
| 06 feb 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.1757 | - |
| 05 feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0472 | - |
| *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.