Banca Monte Dei Paschi Di Siena Spa (BMPS)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.066 | -1.29259694477 | 5.106 | 5.176 | 4.873 | 14229972 | 5.02449491 | DE |
| 4 | 0.36 | 7.69230769231 | 4.68 | 5.176 | 4.662 | 13938968 | 4.97230914 | DE |
| 12 | 0.376 | 8.06174957118 | 4.664 | 5.364 | 4.169 | 17867655 | 4.83382291 | DE |
| 26 | 1.76 | 53.6585365854 | 3.28 | 5.364 | 3.15 | 23020883 | 4.29556806 | DE |
| 52 | 2.425 | 92.7342256214 | 2.615 | 5.364 | 2.232 | 22447545 | 3.59079339 | DE |
| 156 | 3.85 | 323.529411765 | 1.19 | 30.5 | 0.28 | 12157323 | 2.83224828 | DE |
| 260 | 3.698 | 275.558867362 | 1.342 | 30.5 | 0.28 | 9246222 | 2.53164435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722354900 | 5.03 | 0.1 | 1.99 | 4.933 | 5.04 | 4.89 | 10700279 |
| 1722268500 | 4.932 | 0.01 | 0.12 | 4.97 | 5.0119999 | 4.909 | 8046997 |
| 1722009300 | 4.926 | -0.08 | -1.64 | 4.987 | 5.0199999 | 4.873 | 12886669 |
| 1721922900 | 5.008 | -0.13 | -2.57 | 5.054 | 5.128 | 4.888 | 19769834 |
| 1721836500 | 5.14 | 0.06 | 1.10 | 5.106 | 5.176 | 5.024 | 19746082 |
| 1721750100 | 5.084 | 0.01 | 0.20 | 5.12 | 5.15 | 5.042 | 9729568 |
| 1721663700 | 5.074 | 0.17 | 3.55 | 4.95 | 5.09 | 4.948 | 16696677 |
| 1721404500 | 4.9 | -0.04 | -0.77 | 4.9 | 4.953 | 4.865 | 7531027 |
| 1721318100 | 4.938 | -0 | -0.02 | 4.924 | 4.964 | 4.9029999 | 9396113 |
| 1721231700 | 4.939 | -0.04 | -0.84 | 4.968 | 5.0199999 | 4.929 | 11662675 |
| 1721145300 | 4.981 | 0.03 | 0.55 | 4.94 | 4.995 | 4.904 | 10359301 |
| 1721058900 | 4.954 | 0.01 | 0.22 | 4.9349999 | 4.962 | 4.798 | 11007606 |
| 1720799700 | 4.9429999 | -0.01 | -0.12 | 4.96 | 4.972 | 4.896 | 7906974 |
| 1720713300 | 4.949 | -0.06 | -1.10 | 5.046 | 5.078 | 4.942 | 14966461 |
| 1720626900 | 5.0039999 | 0.04 | 0.83 | 5 | 5.04 | 4.9269999 | 9483555 |
| 1720540500 | 4.963 | -0.01 | -0.24 | 4.99 | 5.046 | 4.922 | 20142688 |
| 1720454100 | 4.975 | 0.12 | 2.51 | 4.856 | 5.066 | 4.827 | 20301825 |
| 1720194900 | 4.853 | -0.08 | -1.62 | 4.9509999 | 4.965 | 4.812 | 13060115 |
| 1720108500 | 4.933 | 0.04 | 0.92 | 4.972 | 4.997 | 4.891 | 14817778 |
| 1720022100 | 4.888 | 0.27 | 5.87 | 4.68 | 4.987 | 4.662 | 30567140 |
| 1719935700 | 4.617 | -0.05 | -1.01 | 4.668 | 4.706 | 4.614 | 10077225 |
| 1719849300 | 4.664 | 0.27 | 6.12 | 4.501 | 4.676 | 4.483 | 21436986 |
| 1719590100 | 4.3949999 | 0.04 | 0.87 | 4.3869999 | 4.45 | 4.327 | 10992813 |
| 1719503700 | 4.357 | -0.1 | -2.20 | 4.45 | 4.458 | 4.344 | 13866766 |
| 1719417300 | 4.455 | -0.1 | -2.28 | 4.5599999 | 4.587 | 4.448 | 12604005 |
| 1719330900 | 4.559 | -0.06 | -1.32 | 4.639 | 4.66 | 4.524 | 13709752 |
| 1719244500 | 4.62 | 0.19 | 4.22 | 4.483 | 4.628 | 4.483 | 19858583 |
| 1718985300 | 4.433 | -0.17 | -3.76 | 4.575 | 4.603 | 4.361 | 24208565 |
| 1718898900 | 4.606 | 0.03 | 0.59 | 4.582 | 4.61 | 4.546 | 12662469 |
| 1718812500 | 4.579 | 0.06 | 1.24 | 4.55 | 4.63 | 4.468 | 13574114 |
| 1718726100 | 4.523 | 0.15 | 3.43 | 4.42 | 4.533 | 4.404 | 20881847 |
| 1718639700 | 4.373 | 0.05 | 1.09 | 4.354 | 4.426 | 4.317 | 16172082 |
| 1718380500 | 4.3259999 | -0.16 | -3.61 | 4.491 | 4.499 | 4.1689999 | 39495182 |
| 1718294100 | 4.488 | -0.18 | -3.86 | 4.632 | 4.636 | 4.466 | 19374406 |
| 1718207700 | 4.668 | 0.02 | 0.32 | 4.666 | 4.76 | 4.662 | 15083376 |
| 1718121300 | 4.6529999 | -0.22 | -4.57 | 4.87 | 4.8789999 | 4.627 | 21711731 |
| 1718034900 | 4.876 | -0.04 | -0.87 | 4.862 | 4.949 | 4.8259999 | 10137331 |
| 1717775700 | 4.9189999 | -0.03 | -0.51 | 4.975 | 4.992 | 4.872 | 12709965 |
| 1717689300 | 4.944 | 0.1 | 2.15 | 4.88 | 4.965 | 4.765 | 19633143 |
| 1717602900 | 4.84 | 0.08 | 1.72 | 4.7939999 | 4.867 | 4.73 | 10776491 |
| 1717516500 | 4.758 | -0.17 | -3.51 | 4.915 | 4.917 | 4.694 | 22084115 |
| 1717430100 | 4.931 | -0.01 | -0.14 | 5 | 5.0199999 | 4.901 | 11607781 |
| 1717170900 | 4.938 | 0 | 0.06 | 4.947 | 5.018 | 4.909 | 17350442 |
| 1717084500 | 4.9349999 | 0.11 | 2.28 | 4.766 | 4.996 | 4.76 | 26160718 |
| 1716998100 | 4.825 | -0.28 | -5.50 | 4.914 | 5.07 | 4.585 | 62495746 |
| 1716911700 | 5.106 | 0.04 | 0.79 | 5.092 | 5.228 | 5.058 | 19378488 |
| 1716825300 | 5.066 | 0.03 | 0.56 | 5.034 | 5.116 | 5.018 | 6719133 |
| 1716566100 | 5.038 | -0.04 | -0.87 | 5.016 | 5.04 | 4.932 | 11293338 |
| 1716479700 | 5.082 | -0.03 | -0.59 | 5.086 | 5.114 | 4.959 | 18931110 |
| 1716393300 | 5.112 | 0.14 | 2.80 | 5.018 | 5.174 | 4.96 | 23250329 |
| 1716306900 | 4.973 | -0.03 | -0.62 | 5.038 | 5.042 | 4.9189999 | 12971734 |
| 1716220500 | 5.0039999 | -0.29 | -5.55 | 5.13 | 5.23 | 4.9509999 | 24190892 |
| 1715961300 | 5.298 | 0.14 | 2.67 | 5.212 | 5.364 | 5.194 | 33248614 |
| 1715874900 | 5.16 | 0.13 | 2.58 | 5.05 | 5.218 | 5.042 | 28979314 |
| 1715788500 | 5.03 | 0.14 | 2.82 | 4.91 | 5.048 | 4.877 | 31985059 |
| 1715702100 | 4.892 | 0.15 | 3.08 | 4.751 | 4.918 | 4.738 | 26746590 |
| 1715615700 | 4.746 | 0.02 | 0.47 | 4.739 | 4.763 | 4.684 | 13092351 |
| 1715356500 | 4.724 | 0.05 | 1.07 | 4.714 | 4.7859999 | 4.687 | 18548351 |
| 1715270100 | 4.674 | 0.04 | 0.84 | 4.647 | 4.695 | 4.571 | 19618847 |
| 1715183700 | 4.635 | -0.03 | -0.54 | 4.664 | 4.732 | 4.543 | 25660150 |
| 1715097300 | 4.66 | 0.04 | 0.84 | 4.711 | 4.721 | 4.525 | 34298846 |
| 1715010900 | 4.621 | 0.05 | 1.03 | 4.589 | 4.644 | 4.545 | 15663428 |
| 1714751700 | 4.574 | -0.22 | -4.57 | 4.84 | 4.84 | 4.501 | 36014819 |
| 1714665300 | 4.793 | 0.23 | 4.93 | 4.63 | 4.83 | 4.613 | 32155461 |
| 1714492500 | 4.5679999 | 0.06 | 1.29 | 4.529 | 4.612 | 4.486 | 24621349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
