Banca Monte Dei Paschi Di Siena Spa (BMPS)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.036 | 0.725513905683 | 4.962 | 5.026 | 4.892 | 8271966 | 4.96226231 | DE |
| 4 | -0.202 | -3.88461538462 | 5.2 | 5.316 | 4.808 | 9519107 | 5.03566468 | DE |
| 12 | 0.548 | 12.3146067416 | 4.45 | 5.32 | 4.1 | 13544086 | 4.93743206 | DE |
| 26 | 0.718 | 16.7757009346 | 4.28 | 5.364 | 3.937 | 19351494 | 4.64405471 | DE |
| 52 | 2.434 | 94.9297971919 | 2.564 | 5.364 | 2.278 | 22175024 | 3.80137911 | DE |
| 156 | 3.898 | 354.363636364 | 1.1 | 30.52 | 0.28 | 12555688 | 2.96004694 | DE |
| 260 | 3.373 | 207.569230769 | 1.625 | 30.52 | 0.28 | 9461298 | 2.63948242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723478100 | 5.156 | 0.12 | 2.34 | 5.056 | 5.2 | 5.0359999 | 18580462 |
| 1723218900 | 5.038 | 0.03 | 0.60 | 5.078 | 5.094 | 4.988 | 12960578 |
| 1723132500 | 5.008 | -0.03 | -0.67 | 5 | 5.056 | 4.909 | 19208194 |
| 1723046100 | 5.042 | 0.3 | 6.42 | 4.8789999 | 5.082 | 4.835 | 34695720 |
| 1722959700 | 4.738 | 0.39 | 8.94 | 4.72 | 4.814 | 4.553 | 38010604 |
| 1722873300 | 4.349 | -0.14 | -3.14 | 4.11 | 4.364 | 4.1 | 25013968 |
| 1722614100 | 4.49 | -0.24 | -5.09 | 4.587 | 4.594 | 4.4429999 | 19583127 |
| 1722527700 | 4.731 | -0.3 | -5.94 | 5.018 | 5.0199999 | 4.726 | 21749998 |
| 1722441300 | 5.03 | 0 | 0.00 | 5.058 | 5.086 | 4.971 | 9314631 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
