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 | 0.13 | 1.72642762284 | 7.53 | 7.928 | 7.422 | 23381421 | 7.67429705 | DE |
| 4 | 1.066 | 16.1662117076 | 6.594 | 7.928 | 6.57 | 24280649 | 7.22620053 | DE |
| 12 | 0.8 | 11.6618075802 | 6.86 | 7.928 | 6.078 | 19842449 | 6.81595741 | DE |
| 26 | 2.691 | 54.1557657476 | 4.969 | 7.928 | 4.78 | 17371743 | 6.27486908 | DE |
| 52 | 3.433 | 81.2159924296 | 4.227 | 7.928 | 3.937 | 18206435 | 5.42045745 | DE |
| 156 | 6.6894 | 689.202555121 | 0.9706 | 30.52 | 0.28 | 14724245 | 3.71023566 | DE |
| 260 | 6.538 | 582.709447415 | 1.122 | 30.52 | 0.28 | 10611854 | 3.27779509 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742835300 | 7.666 | 0.04 | 0.52 | 7.694 | 7.784 | 7.65 | 12199408 |
| 1742576100 | 7.626 | -0.01 | -0.08 | 7.614 | 7.774 | 7.576 | 35553613 |
| 1742489700 | 7.632 | -0.19 | -2.43 | 7.85 | 7.854 | 7.594 | 17819480 |
| 1742403300 | 7.822 | 0.2 | 2.68 | 7.646 | 7.928 | 7.594 | 26774763 |
| 1742316900 | 7.618 | 0.12 | 1.65 | 7.53 | 7.652 | 7.422 | 24559839 |
| 1742230500 | 7.494 | 0.3 | 4.14 | 7.24 | 7.57 | 7.146 | 28108313 |
| 1741971300 | 7.196 | 0.08 | 1.10 | 7.06 | 7.238 | 6.954 | 18489569 |
| 1741884900 | 7.118 | 0.15 | 2.12 | 6.926 | 7.146 | 6.886 | 18107631 |
| 1741798500 | 6.97 | 0.29 | 4.34 | 6.71 | 7.01 | 6.708 | 17494491 |
| 1741712100 | 6.68 | -0.19 | -2.77 | 6.92 | 6.932 | 6.654 | 15951772 |
| 1741625700 | 6.87 | -0.36 | -4.98 | 7.276 | 7.276 | 6.84 | 31043675 |
| 1741366500 | 7.23 | -0.11 | -1.53 | 7.298 | 7.364 | 7.186 | 14251847 |
| 1741280100 | 7.342 | 0.1 | 1.38 | 7.37 | 7.528 | 7.262 | 25485477 |
| 1741193700 | 7.242 | 0.32 | 4.56 | 7.088 | 7.412 | 7.006 | 35998367 |
| 1741107300 | 6.926 | -0.2 | -2.78 | 7.096 | 7.11 | 6.834 | 19673410 |
| 1741020900 | 7.124 | 0.14 | 2.06 | 7.008 | 7.186 | 6.962 | 25105102 |
| 1740761700 | 6.98 | -0.03 | -0.40 | 6.99 | 7.008 | 6.92 | 21984194 |
| 1740675300 | 7.008 | -0.03 | -0.40 | 6.982 | 7.114 | 6.938 | 20333854 |
| 1740588900 | 7.036 | 0.08 | 1.18 | 6.992 | 7.088 | 6.956 | 30197117 |
| 1740502500 | 6.954 | 0.34 | 5.08 | 6.594 | 7.02 | 6.57 | 46481060 |
| 1740416100 | 6.618 | 0.19 | 2.92 | 6.43 | 6.664 | 6.364 | 26555901 |
| 1740156900 | 6.43 | 0.12 | 1.84 | 6.3019999 | 6.45 | 6.274 | 17004892 |
| 1740070500 | 6.314 | 0.05 | 0.73 | 6.3 | 6.402 | 6.28 | 12292638 |
| 1739984100 | 6.268 | -0.04 | -0.60 | 6.316 | 6.362 | 6.224 | 11931376 |
| 1739897700 | 6.306 | 0.08 | 1.25 | 6.214 | 6.3259999 | 6.196 | 10368851 |
| 1739811300 | 6.228 | 0.08 | 1.37 | 6.196 | 6.306 | 6.134 | 11421645 |
| 1739552100 | 6.144 | -0.02 | -0.39 | 6.18 | 6.236 | 6.078 | 15050255 |
| 1739465700 | 6.168 | -0.16 | -2.47 | 6.336 | 6.342 | 6.144 | 19698027 |
| 1739379300 | 6.324 | -0.09 | -1.40 | 6.436 | 6.466 | 6.316 | 15133688 |
| 1739292900 | 6.414 | 0.11 | 1.78 | 6.342 | 6.454 | 6.314 | 17007745 |
| 1739206500 | 6.3019999 | -0.07 | -1.13 | 6.398 | 6.436 | 6.2619999 | 12817464 |
| 1738947300 | 6.374 | -0.01 | -0.13 | 6.45 | 6.47 | 6.348 | 22750409 |
| 1738860900 | 6.382 | 0.08 | 1.21 | 6.4 | 6.466 | 6.238 | 38303023 |
| 1738774500 | 6.306 | 0.03 | 0.41 | 6.2699999 | 6.356 | 6.2539999 | 13353369 |
| 1738688100 | 6.28 | -0.01 | -0.19 | 6.3 | 6.332 | 6.212 | 13293792 |
| 1738601700 | 6.292 | 0.09 | 1.52 | 6.12 | 6.3099999 | 6.09 | 15019935 |
| 1738342500 | 6.198 | -0.04 | -0.67 | 6.26 | 6.418 | 6.168 | 20741541 |
| 1738256100 | 6.24 | -0.02 | -0.32 | 6.25 | 6.342 | 6.162 | 20549379 |
| 1738169700 | 6.26 | 0.09 | 1.46 | 6.242 | 6.5 | 6.242 | 26823656 |
| 1738083300 | 6.17 | -0.19 | -3.05 | 6.3259999 | 6.344 | 6.156 | 33367550 |
| 1737996900 | 6.364 | -0.14 | -2.15 | 6.428 | 6.54 | 6.312 | 34036799 |
| 1737737700 | 6.5039999 | -0.47 | -6.71 | 6.5 | 6.696 | 6.2619999 | 74640793 |
| 1737651300 | 6.972 | -0.07 | -0.99 | 6.88 | 7.01 | 6.872 | 13571952 |
| 1737564900 | 7.042 | 0 | 0.00 | 7.042 | 7.042 | 7.042 | 0 |
| 1737478500 | 7.042 | -0.1 | -1.37 | 7.136 | 7.142 | 7.018 | 9720041 |
| 1737392100 | 7.14 | 0.1 | 1.42 | 7.088 | 7.196 | 7.08 | 11670356 |
| 1737132900 | 7.04 | -0.05 | -0.71 | 7.09 | 7.148 | 7.026 | 9495869 |
| 1737046500 | 7.09 | -0.01 | -0.08 | 7.128 | 7.176 | 7.064 | 10188937 |
| 1736960100 | 7.096 | 0.07 | 0.94 | 7.05 | 7.11 | 6.978 | 12020301 |
| 1736873700 | 7.03 | 0.07 | 1.03 | 6.996 | 7.068 | 6.912 | 10737504 |
| 1736787300 | 6.958 | -0.1 | -1.44 | 7.058 | 7.106 | 6.878 | 10670997 |
| 1736528100 | 7.06 | 0.03 | 0.40 | 7.148 | 7.15 | 6.916 | 17366116 |
| 1736441700 | 7.032 | 0.05 | 0.69 | 6.968 | 7.122 | 6.888 | 13899191 |
| 1736355300 | 6.984 | 0.04 | 0.63 | 6.938 | 7.01 | 6.882 | 13881727 |
| 1736268900 | 6.94 | 0.14 | 2.00 | 6.79 | 6.94 | 6.69 | 10643406 |
| 1736182500 | 6.804 | 0.15 | 2.22 | 6.71 | 6.818 | 6.68 | 8534256 |
| 1735923300 | 6.656 | -0.02 | -0.33 | 6.688 | 6.704 | 6.63 | 5276886 |
| 1735836900 | 6.678 | -0.12 | -1.71 | 6.86 | 6.904 | 6.518 | 13302467 |
| 1735577700 | 6.794 | 0.16 | 2.38 | 6.668 | 6.808 | 6.648 | 7903223 |
| 1735318500 | 6.636 | 0.09 | 1.37 | 6.61 | 6.648 | 6.494 | 5442007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
