Banca Monte Dei Paschi Di Siena Spa (BMPS)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.338 | 6.52761684048 | 5.178 | 5.646 | 4.916 | 27502039 | 5.29718824 | DE |
| 4 | 0.306 | 5.87332053743 | 5.21 | 5.646 | 4.916 | 15238629 | 5.22339851 | DE |
| 12 | 0.296 | 5.67049808429 | 5.22 | 5.646 | 4.78 | 12948503 | 5.13759696 | DE |
| 26 | 0.777 | 16.3958641064 | 4.739 | 5.646 | 4.1 | 15653278 | 4.963653 | DE |
| 52 | 2.794 | 102.645113887 | 2.722 | 5.646 | 2.722 | 21395298 | 4.13007073 | DE |
| 156 | 4.511 | 448.855721393 | 1.005 | 30.52 | 0.28 | 13158588 | 3.1097933 | DE |
| 260 | 4.026 | 270.201342282 | 1.49 | 30.52 | 0.28 | 9829335 | 2.76503992 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731430500 | 5.41 | -0.03 | -0.59 | 5.416 | 5.496 | 5.352 | 17861227 |
| 1731344100 | 5.442 | 0.07 | 1.23 | 5.438 | 5.5279999 | 5.2619999 | 26230812 |
| 1731084900 | 5.376 | 0.15 | 2.87 | 5.378 | 5.452 | 5.08 | 48234828 |
| 1730998500 | 5.226 | 0.25 | 5.11 | 5.038 | 5.226 | 5.026 | 19992634 |
| 1730912100 | 4.972 | -0.17 | -3.34 | 5.178 | 5.2859999 | 4.916 | 25190693 |
| 1730825700 | 5.144 | 0.05 | 0.90 | 5.08 | 5.156 | 5.04 | 7813214 |
| 1730739300 | 5.098 | 0 | 0.00 | 5.128 | 5.156 | 5.0759999 | 8443415 |
| 1730480100 | 5.098 | 0.07 | 1.43 | 5.032 | 5.15 | 5.032 | 7357571 |
| 1730393700 | 5.026 | -0.04 | -0.87 | 5.0519999 | 5.134 | 4.988 | 11050737 |
| 1730307300 | 5.07 | -0.03 | -0.63 | 5.088 | 5.094 | 5.002 | 8916392 |
| 1730220900 | 5.102 | 0.01 | 0.12 | 5.132 | 5.18 | 5.046 | 9089883 |
| 1730134500 | 5.096 | 0.05 | 1.03 | 5.13 | 5.154 | 5.034 | 10395235 |
| 1729871700 | 5.0439999 | 0.05 | 1.04 | 4.99 | 5.072 | 4.973 | 9115898 |
| 1729785300 | 4.992 | -0.09 | -1.81 | 5.09 | 5.128 | 4.957 | 14734319 |
| 1729698900 | 5.084 | -0.15 | -2.94 | 5.23 | 5.25 | 5.084 | 14098523 |
| 1729612500 | 5.238 | -0.04 | -0.83 | 5.266 | 5.312 | 5.186 | 8824041 |
| 1729526100 | 5.282 | -0.11 | -2.08 | 5.41 | 5.442 | 5.266 | 16095736 |
| 1729266900 | 5.394 | 0.1 | 1.85 | 5.336 | 5.398 | 5.248 | 18865673 |
| 1729180500 | 5.296 | 0.04 | 0.80 | 5.28 | 5.342 | 5.2699999 | 11051654 |
| 1729094100 | 5.2539999 | 0.01 | 0.19 | 5.21 | 5.324 | 5.2 | 11410095 |
| 1729007700 | 5.244 | -0.05 | -1.02 | 5.334 | 5.364 | 5.188 | 12216723 |
| 1728921300 | 5.298 | -0 | -0.08 | 5.38 | 5.38 | 5.242 | 13967033 |
| 1728662100 | 5.3019999 | 0.13 | 2.47 | 5.23 | 5.424 | 5.214 | 27513255 |
| 1728575700 | 5.174 | 0.07 | 1.33 | 5.158 | 5.25 | 5.156 | 14620783 |
| 1728489300 | 5.106 | -0.02 | -0.43 | 5.136 | 5.156 | 5.0679999 | 7535202 |
| 1728402900 | 5.128 | 0.15 | 2.97 | 4.995 | 5.17 | 4.961 | 16873513 |
| 1728316500 | 4.98 | 0.04 | 0.77 | 4.974 | 5.018 | 4.899 | 10452631 |
| 1728057300 | 4.942 | 0.16 | 3.24 | 4.815 | 4.987 | 4.788 | 14937919 |
| 1727970900 | 4.787 | -0.14 | -2.88 | 4.8869999 | 4.928 | 4.78 | 16144924 |
| 1727884500 | 4.929 | -0.08 | -1.54 | 4.999 | 5.054 | 4.864 | 15369280 |
| 1727798100 | 5.006 | -0.18 | -3.55 | 5.204 | 5.238 | 4.983 | 12528080 |
| 1727711700 | 5.19 | -0.14 | -2.59 | 5.284 | 5.3 | 5.114 | 12886962 |
| 1727452500 | 5.328 | 0.01 | 0.26 | 5.32 | 5.388 | 5.264 | 17512526 |
| 1727366100 | 5.314 | 0.33 | 6.58 | 5.04 | 5.314 | 5.0279999 | 26672232 |
| 1727279700 | 4.986 | -0.02 | -0.44 | 4.969 | 5.024 | 4.936 | 6617745 |
| 1727193300 | 5.008 | 0.11 | 2.25 | 4.9029999 | 5.046 | 4.869 | 11996497 |
| 1727106900 | 4.898 | -0.05 | -0.91 | 4.98 | 4.98 | 4.869 | 7902582 |
| 1726847700 | 4.9429999 | -0.05 | -1.08 | 4.964 | 5.042 | 4.9269999 | 14888759 |
| 1726761300 | 4.997 | 0.05 | 1.01 | 4.986 | 5.008 | 4.938 | 12990332 |
| 1726674900 | 4.947 | 0.03 | 0.65 | 4.907 | 5 | 4.892 | 8542545 |
| 1726588500 | 4.915 | -0.07 | -1.46 | 5.002 | 5.0199999 | 4.9109999 | 10120832 |
| 1726502100 | 4.988 | -0.01 | -0.14 | 4.988 | 5.026 | 4.94 | 7302308 |
| 1726242900 | 4.995 | 0.01 | 0.18 | 4.992 | 5.022 | 4.961 | 6149641 |
| 1726156500 | 4.986 | 0.1 | 2.09 | 4.962 | 5.024 | 4.915 | 9244503 |
| 1726070100 | 4.884 | 0.02 | 0.41 | 4.859 | 4.933 | 4.808 | 12020355 |
| 1725983700 | 4.864 | -0.07 | -1.34 | 4.954 | 4.954 | 4.813 | 11203650 |
| 1725897300 | 4.93 | 0.03 | 0.61 | 4.938 | 4.98 | 4.876 | 9530319 |
| 1725638100 | 4.9 | -0.17 | -3.35 | 5.014 | 5.054 | 4.896 | 13196853 |
| 1725551700 | 5.07 | 0.05 | 1.04 | 4.992 | 5.118 | 4.98 | 9610643 |
| 1725465300 | 5.018 | 0.01 | 0.24 | 4.902 | 5.04 | 4.886 | 9369320 |
| 1725378900 | 5.006 | -0.18 | -3.47 | 5.188 | 5.202 | 4.906 | 26216964 |
| 1725292500 | 5.186 | -0.06 | -1.22 | 5.29 | 5.29 | 5.162 | 10026352 |
| 1725033300 | 5.25 | 0.03 | 0.65 | 5.242 | 5.316 | 5.236 | 9909342 |
| 1724946900 | 5.216 | 0 | 0.08 | 5.23 | 5.264 | 5.21 | 7947589 |
| 1724860500 | 5.212 | -0.01 | -0.19 | 5.242 | 5.258 | 5.142 | 6703520 |
| 1724774100 | 5.222 | 0 | 0.08 | 5.202 | 5.232 | 5.176 | 5969529 |
| 1724687700 | 5.218 | -0.01 | -0.11 | 5.202 | 5.244 | 5.18 | 3987011 |
| 1724428500 | 5.224 | 0.06 | 1.12 | 5.194 | 5.244 | 5.172 | 6371087 |
| 1724342100 | 5.166 | -0.05 | -0.88 | 5.2 | 5.234 | 5.146 | 6959782 |
| 1724255700 | 5.212 | 0 | 0.08 | 5.22 | 5.252 | 5.162 | 8128461 |
| 1724169300 | 5.208 | -0.03 | -0.65 | 5.25 | 5.296 | 5.186 | 10355970 |
| 1724082900 | 5.242 | 0 | 0.08 | 5.248 | 5.32 | 5.228 | 12029075 |
| 1723823700 | 5.238 | 0.12 | 2.38 | 5.24 | 5.32 | 5.202 | 17936994 |
| 1723650900 | 5.116 | -0.02 | -0.35 | 5.176 | 5.176 | 5.092 | 10023041 |
| 1723564500 | 5.134 | -0.02 | -0.43 | 5.194 | 5.21 | 5.086 | 15974957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
