Banca Monte dei Paschi di Siena S.p.A. (MPI0.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 02:12PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4.4770 | 4.4770 | 4.1920 | 4.1920 | 4.1920 | 32,170 |
| 13 jun 2024 | 4.6460 | 4.6460 | 4.5900 | 4.5900 | 4.5900 | 50,000 |
| 12 jun 2024 | 4.6180 | 4.7500 | 4.6180 | 4.7500 | 4.7500 | 6,000 |
| 11 jun 2024 | 4.8510 | 4.8510 | 4.6750 | 4.6750 | 4.6750 | 2,150 |
| 10 jun 2024 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | - |
| 07 jun 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
| 06 jun 2024 | 4.8190 | 4.8270 | 4.8190 | 4.8270 | 4.8270 | 300 |
| 05 jun 2024 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
| 04 jun 2024 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | 4.7500 | 12,600 |
| 03 jun 2024 | 4.9300 | 4.9300 | 4.8600 | 4.8600 | 4.8600 | 1,350 |
| 31 may 2024 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 22 |
| 30 may 2024 | 4.7720 | 4.9710 | 4.7720 | 4.9710 | 4.9710 | 22 |
| 29 may 2024 | 4.9500 | 4.9500 | 4.7000 | 4.7000 | 4.7000 | 6,680 |
| 28 may 2024 | 5.0440 | 5.0440 | 4.9700 | 4.9700 | 4.9700 | 1,068 |
| 27 may 2024 | 5.0240 | 5.0880 | 5.0240 | 5.0620 | 5.0620 | 380 |
| 24 may 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | - |
| 23 may 2024 | 5.1060 | 5.1060 | 5.0560 | 5.0620 | 5.0620 | 2,282 |
| 22 may 2024 | 4.9670 | 5.1700 | 4.9640 | 5.1060 | 5.1060 | 6,640 |
| 21 may 2024 | 4.9830 | 4.9940 | 4.9830 | 4.9880 | 4.9880 | 50,000 |
| 20 may 2024 | 5.0700 | 5.0700 | 4.9570 | 4.9570 | 4.9570 | 500 |
| 20 may 2024 | 0.25 Dividendo | |||||
| 17 may 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.9100 | - |
| 16 may 2024 | 5.0240 | 5.1980 | 5.0240 | 5.1980 | 4.9462 | 200 |
| 15 may 2024 | 4.9390 | 4.9680 | 4.9390 | 4.9680 | 4.7273 | 2,200 |
| 14 may 2024 | 4.7250 | 4.8640 | 4.7250 | 4.8640 | 4.6283 | 200 |
| 13 may 2024 | 4.7120 | 4.7370 | 4.7120 | 4.7370 | 4.5075 | 303 |
| 10 may 2024 | 4.6660 | 4.7630 | 4.6660 | 4.7630 | 4.5322 | 12,900 |
| 09 may 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.4057 | - |
| 08 may 2024 | 4.6360 | 4.6360 | 4.6350 | 4.6350 | 4.4104 | 1,000 |
| 07 may 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.4038 | - |
| 06 may 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.3533 | - |
| 03 may 2024 | 4.7930 | 4.7930 | 4.5700 | 4.5700 | 4.3486 | 800 |
| 02 may 2024 | 4.5240 | 4.6500 | 4.5240 | 4.6500 | 4.4247 | 1,015 |
| 30 abr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2629 | - |
| 29 abr 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.2572 | - |
| 26 abr 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.1278 | - |
| 25 abr 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.0822 | - |
| 24 abr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.1963 | - |
| 23 abr 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.0584 | - |
| 22 abr 2024 | 4.1480 | 4.2930 | 4.1480 | 4.2930 | 4.0850 | 2,480 |
| 19 abr 2024 | 4.1450 | 4.1450 | 4.1390 | 4.1390 | 3.9385 | 200 |
| 18 abr 2024 | 4.0670 | 4.1380 | 4.0670 | 4.1380 | 3.9375 | 1,000 |
| 17 abr 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.7758 | - |
| 16 abr 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.7824 | - |
| 15 abr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.7586 | - |
| 12 abr 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 3.8233 | - |
| 11 abr 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 3.9442 | - |
| 10 abr 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.7815 | - |
| 09 abr 2024 | 4.0690 | 4.0690 | 3.9760 | 3.9760 | 3.7834 | 1,250 |
| 08 abr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.8538 | 1,000 |
| 05 abr 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 3.9413 | - |
| 04 abr 2024 | 4.1740 | 4.1800 | 4.1480 | 4.1480 | 3.9470 | 1,200 |
| 03 abr 2024 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 3.9033 | - |
| 02 abr 2024 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 3.9556 | 1,000 |
| 28 mar 2024 | 4.1900 | 4.2280 | 4.1900 | 4.2280 | 4.0232 | 360 |
| 27 mar 2024 | 4.1720 | 4.2820 | 4.1070 | 4.2820 | 4.0745 | 25,450 |
| 26 mar 2024 | 4.1730 | 4.2500 | 4.0890 | 4.1100 | 3.9109 | 6,930 |
| 25 mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.9775 | 1,500 |
| 22 mar 2024 | 4.2530 | 4.2530 | 4.1540 | 4.1540 | 3.9527 | 1,548 |
| 21 mar 2024 | 4.4260 | 4.4260 | 4.2340 | 4.2340 | 4.0289 | 1,000 |
| 20 mar 2024 | 4.2710 | 4.3120 | 4.2710 | 4.3120 | 4.1031 | 24,450 |
| 19 mar 2024 | 4.2420 | 4.3040 | 4.2420 | 4.3040 | 4.0955 | 1,000 |
| 18 mar 2024 | 4.1800 | 4.2790 | 4.1800 | 4.2470 | 4.0412 | 3,010 |
| 15 mar 2024 | 4.0030 | 4.2020 | 4.0030 | 4.1990 | 3.9956 | 3,429 |
| 14 mar 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 3.8899 | - |
| 13 mar 2024 | 4.0460 | 4.1130 | 4.0460 | 4.1130 | 3.9137 | 2,380 |
| 12 mar 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.6682 | - |
| 11 mar 2024 | 3.8250 | 3.8250 | 3.8200 | 3.8200 | 3.6349 | 911 |
| 08 mar 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.7358 | - |
| 07 mar 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.7139 | - |
| 06 mar 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.7339 | - |
| 05 mar 2024 | 3.9270 | 3.9700 | 3.9270 | 3.9700 | 3.7777 | 1,045 |
| 04 mar 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.6701 | - |
| 01 mar 2024 | 3.8040 | 3.9070 | 3.8040 | 3.9070 | 3.7177 | 1,000 |
| 29 feb 2024 | 3.7070 | 3.7940 | 3.7070 | 3.7940 | 3.6102 | 1,000 |
| 28 feb 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.5188 | - |
| 27 feb 2024 | 3.7070 | 3.7070 | 3.6920 | 3.6920 | 3.5131 | 1,000 |
| 26 feb 2024 | 3.7240 | 3.8320 | 3.7240 | 3.8320 | 3.6463 | 2,000 |
| 23 feb 2024 | 3.6560 | 3.7670 | 3.6560 | 3.7670 | 3.5845 | 2,000 |
| 22 feb 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.3828 | - |
| 21 feb 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.2667 | - |
| 20 feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.2924 | - |
| 19 feb 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.3171 | - |
| 16 feb 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.3894 | - |
| 15 feb 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.4589 | - |
| 14 feb 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.3523 | - |
| 13 feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.3380 | - |
| 12 feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.3352 | - |
| 09 feb 2024 | 3.5450 | 3.5450 | 3.5200 | 3.5200 | 3.3495 | 137 |
| 08 feb 2024 | 3.5540 | 3.5770 | 3.5000 | 3.5770 | 3.4037 | 3,000 |
| 07 feb 2024 | 3.5000 | 3.6360 | 3.5000 | 3.5280 | 3.3571 | 1,235 |
| 06 feb 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.1734 | - |
| 05 feb 2024 | 3.2000 | 3.3170 | 3.2000 | 3.3170 | 3.1563 | 300 |
| 02 feb 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.0021 | - |
| 01 feb 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.0745 | - |
| 31 ene 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.0944 | - |
| 30 ene 2024 | 3.1860 | 3.2550 | 3.1860 | 3.2550 | 3.0973 | 20,000 |
| 29 ene 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.0573 | - |
| 26 ene 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.1696 | - |
| 25 ene 2024 | 3.3620 | 3.3750 | 3.3620 | 3.3750 | 3.2115 | 500 |
| *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.