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 | -0.048 | -1.06880427522 | 4.491 | 4.63 | 4.169 | 20557139 | 4.44132299 | DE |
| 4 | -0.573 | -11.4234449761 | 5.016 | 5.228 | 4.169 | 19465095 | 4.73817987 | DE |
| 12 | 0.253 | 6.03818615752 | 4.19 | 5.364 | 3.937 | 21781729 | 4.58747733 | DE |
| 26 | 1.423 | 47.119205298 | 3.02 | 5.364 | 3 | 24140916 | 4.04855318 | DE |
| 52 | 2.095 | 89.2248722317 | 2.348 | 5.364 | 2.175 | 21827292 | 3.44935413 | DE |
| 156 | 3.268 | 278.127659574 | 1.175 | 30.5 | 0.28 | 11808122 | 2.71328522 | DE |
| 260 | 3.384 | 319.54674221 | 1.059 | 30.5 | 0.28 | 9073877 | 2.43547254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714406100 | 4.51 | 0.02 | 0.38 | 4.53 | 4.594 | 4.4349999 | 18482624 |
| 1714146900 | 4.493 | 0.15 | 3.41 | 4.375 | 4.498 | 4.371 | 28093096 |
| 1714060500 | 4.345 | 0.05 | 1.21 | 4.3179999 | 4.408 | 4.298 | 15216868 |
| 1713974100 | 4.293 | -0.1 | -2.32 | 4.45 | 4.456 | 4.285 | 23312184 |
| 1713887700 | 4.3949999 | 0.1 | 2.45 | 4.3099999 | 4.42 | 4.271 | 25716222 |
| 1713801300 | 4.29 | 0.13 | 3.13 | 4.205 | 4.309 | 4.171 | 22785909 |
| 1713542100 | 4.16 | -0.02 | -0.36 | 4.141 | 4.214 | 4.117 | 18257227 |
| 1713455700 | 4.175 | 0.09 | 2.28 | 4.09 | 4.184 | 4.086 | 29517947 |
| 1713369300 | 4.082 | 0.09 | 2.15 | 3.994 | 4.1289999 | 3.994 | 22266963 |
| 1713282900 | 3.996 | -0.02 | -0.45 | 3.953 | 4.0279999 | 3.937 | 15488236 |
| 1713196500 | 4.014 | 0.03 | 0.70 | 3.995 | 4.103 | 3.974 | 23566464 |
| 1712937300 | 3.986 | -0.05 | -1.12 | 4.069 | 4.099 | 3.964 | 13773666 |
| 1712850900 | 4.031 | -0.15 | -3.52 | 4.18 | 4.196 | 3.952 | 24633782 |
| 1712764500 | 4.178 | 0.21 | 5.19 | 4.015 | 4.188 | 4.014 | 31396325 |
| 1712678100 | 3.972 | -0.1 | -2.53 | 4.095 | 4.096 | 3.962 | 15454340 |
| 1712591700 | 4.075 | 0.04 | 0.99 | 4.066 | 4.081 | 3.983 | 12108834 |
| 1712332500 | 4.035 | -0.15 | -3.63 | 4.109 | 4.134 | 3.963 | 26905943 |
| 1712246100 | 4.187 | 0.02 | 0.43 | 4.199 | 4.224 | 4.141 | 15820699 |
| 1712159700 | 4.1689999 | 0.04 | 0.90 | 4.152 | 4.207 | 4.091 | 15860905 |
| 1712073300 | 4.132 | -0.06 | -1.31 | 4.19 | 4.234 | 4.111 | 33621161 |
| 1711644900 | 4.187 | -0.01 | -0.33 | 4.248 | 4.325 | 4.168 | 35140784 |
| 1711558500 | 4.2009999 | -0.06 | -1.29 | 4.14 | 4.344 | 4.077 | 210279510 |
| 1711472100 | 4.256 | 0.04 | 0.97 | 4.22 | 4.295 | 4.212 | 17529052 |
| 1711385700 | 4.215 | 0.04 | 1.05 | 4.227 | 4.238 | 4.173 | 12157528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
