U.S. markets closed
F S&P 500
5,294.50 +9.25 (+0.18%) F Dow Jones
39,195.00 +42.00 (+0.11%) F Nasdaq
18,721.50 +25.25 (+0.14%) E-mini Russell 2000 Index Futur
2,061.10 +7.40 (+0.36%) Petróleo
76.87 0.00 (0.00%) Oro
2,331.00 -6.20 (-0.27%)
Banca Monte dei Paschi di Siena S.p.A. (MPI0.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 02:14PM CEST
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | 2,282 |
| 22 may 2024 | 4.97 | 5.17 | 4.96 | 5.11 | 5.11 | 6,640 |
| 21 may 2024 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 50,000 |
| 20 may 2024 | 5.07 | 5.07 | 4.96 | 4.96 | 4.96 | 500 |
| 20 may 2024 | 0.25 Dividendo | |||||
| 17 may 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 4.91 | - |
| 16 may 2024 | 5.02 | 5.20 | 5.02 | 5.20 | 4.95 | 200 |
| 15 may 2024 | 4.94 | 4.97 | 4.94 | 4.97 | 4.73 | 2,200 |
| 14 may 2024 | 4.72 | 4.86 | 4.72 | 4.86 | 4.63 | 200 |
| 13 may 2024 | 4.71 | 4.74 | 4.71 | 4.74 | 4.51 | 303 |
| 10 may 2024 | 4.67 | 4.76 | 4.67 | 4.76 | 4.53 | 12,900 |
| 09 may 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.41 | - |
| 08 may 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.41 | 1,000 |
| 07 may 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.40 | - |
| 06 may 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.35 | - |
| 03 may 2024 | 4.79 | 4.79 | 4.57 | 4.57 | 4.35 | 800 |
| 02 may 2024 | 4.52 | 4.65 | 4.52 | 4.65 | 4.42 | 1,015 |
| 30 abr 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.26 | - |
| 29 abr 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.26 | - |
| 26 abr 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.13 | - |
| 25 abr 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.08 | - |
| 24 abr 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.20 | - |
| 23 abr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.06 | - |
| 22 abr 2024 | 4.15 | 4.29 | 4.15 | 4.29 | 4.09 | 2,480 |
| 19 abr 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 3.94 | 200 |
| 18 abr 2024 | 4.07 | 4.14 | 4.07 | 4.14 | 3.94 | 1,000 |
| 17 abr 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.78 | - |
| 16 abr 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.78 | - |
| 15 abr 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.76 | - |
| 12 abr 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.82 | - |
| 11 abr 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 3.94 | - |
| 10 abr 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.78 | - |
| 09 abr 2024 | 4.07 | 4.07 | 3.98 | 3.98 | 3.78 | 1,250 |
| 08 abr 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 3.85 | 1,000 |
| 05 abr 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 3.94 | - |
| 04 abr 2024 | 4.17 | 4.18 | 4.15 | 4.15 | 3.95 | 1,200 |
| 03 abr 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.90 | - |
| 02 abr 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 3.96 | 1,000 |
| 28 mar 2024 | 4.19 | 4.23 | 4.19 | 4.23 | 4.02 | 360 |
| 27 mar 2024 | 4.17 | 4.28 | 4.11 | 4.28 | 4.07 | 25,450 |
| 26 mar 2024 | 4.17 | 4.25 | 4.09 | 4.11 | 3.91 | 6,930 |
| 25 mar 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 3.98 | 1,500 |
| 22 mar 2024 | 4.25 | 4.25 | 4.15 | 4.15 | 3.95 | 1,548 |
| 21 mar 2024 | 4.43 | 4.43 | 4.23 | 4.23 | 4.03 | 1,000 |
| 20 mar 2024 | 4.27 | 4.31 | 4.27 | 4.31 | 4.10 | 24,450 |
| 19 mar 2024 | 4.24 | 4.30 | 4.24 | 4.30 | 4.10 | 1,000 |
| 18 mar 2024 | 4.18 | 4.28 | 4.18 | 4.25 | 4.04 | 3,010 |
| 15 mar 2024 | 4.00 | 4.20 | 4.00 | 4.20 | 4.00 | 3,429 |
| 14 mar 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 3.89 | - |
| 13 mar 2024 | 4.05 | 4.11 | 4.05 | 4.11 | 3.91 | 2,380 |
| 12 mar 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.67 | - |
| 11 mar 2024 | 3.83 | 3.83 | 3.82 | 3.82 | 3.63 | 911 |
| 08 mar 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.74 | - |
| 07 mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.71 | - |
| 06 mar 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.73 | - |
| 05 mar 2024 | 3.93 | 3.97 | 3.93 | 3.97 | 3.78 | 1,045 |
| 04 mar 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.67 | - |
| 01 mar 2024 | 3.80 | 3.91 | 3.80 | 3.91 | 3.72 | 1,000 |
| 29 feb 2024 | 3.71 | 3.79 | 3.71 | 3.79 | 3.61 | 1,000 |
| 28 feb 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.52 | - |
| 27 feb 2024 | 3.71 | 3.71 | 3.69 | 3.69 | 3.51 | 1,000 |
| 26 feb 2024 | 3.72 | 3.83 | 3.72 | 3.83 | 3.65 | 2,000 |
| 23 feb 2024 | 3.66 | 3.77 | 3.66 | 3.77 | 3.58 | 2,000 |
| 22 feb 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.38 | - |
| 21 feb 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.27 | - |
| 20 feb 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.29 | - |
| 19 feb 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.32 | - |
| 16 feb 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.39 | - |
| 15 feb 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.46 | - |
| 14 feb 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.35 | - |
| 13 feb 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.34 | - |
| 12 feb 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.34 | - |
| 09 feb 2024 | 3.55 | 3.55 | 3.52 | 3.52 | 3.35 | 137 |
| 08 feb 2024 | 3.55 | 3.58 | 3.50 | 3.58 | 3.40 | 3,000 |
| 07 feb 2024 | 3.50 | 3.64 | 3.50 | 3.53 | 3.36 | 1,235 |
| 06 feb 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.17 | - |
| 05 feb 2024 | 3.20 | 3.32 | 3.20 | 3.32 | 3.16 | 300 |
| 02 feb 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.00 | - |
| 01 feb 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.07 | - |
| 31 ene 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.09 | - |
| 30 ene 2024 | 3.19 | 3.26 | 3.19 | 3.26 | 3.10 | 20,000 |
| 29 ene 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.06 | - |
| 26 ene 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.17 | - |
| 25 ene 2024 | 3.36 | 3.38 | 3.36 | 3.38 | 3.21 | 500 |
| 24 ene 2024 | 3.23 | 3.37 | 3.23 | 3.37 | 3.21 | 1,000 |
| 23 ene 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.07 | - |
| 22 ene 2024 | 3.22 | 3.24 | 3.22 | 3.24 | 3.08 | 15 |
| 19 ene 2024 | 3.18 | 3.24 | 3.18 | 3.24 | 3.08 | 30,000 |
| 18 ene 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.01 | - |
| 17 ene 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 2.92 | - |
| 16 ene 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 2.92 | - |
| 15 ene 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.01 | - |
| 12 ene 2024 | 3.11 | 3.16 | 3.11 | 3.16 | 3.01 | 1,000 |
| 11 ene 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.11 | - |
| 10 ene 2024 | 3.24 | 3.28 | 3.24 | 3.27 | 3.12 | 2,800 |
| 09 ene 2024 | 3.37 | 3.37 | 3.24 | 3.24 | 3.08 | 200 |
| 08 ene 2024 | 3.32 | 3.38 | 3.32 | 3.38 | 3.21 | 8,000 |
| 05 ene 2024 | 3.29 | 3.38 | 3.29 | 3.38 | 3.21 | 1,201 |
| 04 ene 2024 | 3.25 | 3.30 | 3.25 | 3.30 | 3.14 | 1,200 |
| 03 ene 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.05 | - |
| *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.