Banca Monte Dei Paschi Di Siena Spa (PK) (BMDPF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.3016 | -5.23920369663 | 5.7566 | 5.94 | 5.43 | 586 | 5.60027333 | CS |
| 12 | 0.787 | 16.8594687232 | 4.668 | 5.94 | 4.668 | 547 | 5.4662414 | CS |
| 26 | 0.855 | 18.5869565217 | 4.6 | 5.94 | 4.39 | 708 | 5.04798995 | CS |
| 52 | 2.805 | 105.849056604 | 2.65 | 5.94 | 2.65 | 839 | 4.62365395 | CS |
| 156 | 4.175 | 326.171875 | 1.28 | 5.94 | 0.335 | 1633 | 1.66940112 | CS |
| 260 | 3.755 | 220.882352941 | 1.7 | 5.94 | 0.335 | 1517 | 1.58574692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726090080 | 5.455 | 0 | 0.00 | 5.455 | 5.455 | 5.455 | 0 |
| 1726003680 | 5.455 | 0 | 0.00 | 5.455 | 5.455 | 5.455 | 0 |
| 1725917280 | 5.455 | 0 | 0.00 | 5.455 | 5.455 | 5.455 | 0 |
| 1725658080 | 5.455 | 0 | 0.00 | 5.455 | 5.455 | 5.455 | 0 |
| 1725571680 | 5.455 | 0 | 0.00 | 5.455 | 5.455 | 5.455 | 0 |
| 1725485280 | 5.455 | 0 | 0.00 | 5.455 | 5.455 | 5.455 | 0 |
| 1725398880 | 5.455 | -0.34 | -5.91 | 5.62 | 5.62 | 5.455 | 525 |
| 1725053340 | 5.7974 | 0.03 | 0.56 | 5.884 | 5.884 | 5.7974 | 200 |
| 1724966760 | 5.765 | 0 | 0.00 | 5.765 | 5.765 | 5.765 | 0 |
| 1724880360 | 5.765 | -0.18 | -2.95 | 5.765 | 5.765 | 5.765 | 100 |
| 1724794140 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1724707740 | 5.94 | 0.2 | 3.39 | 5.94 | 5.94 | 5.94 | 1000 |
| 1724448480 | 5.745 | 0 | 0.00 | 5.745 | 5.745 | 5.745 | 0 |
| 1724362080 | 5.745 | 0 | 0.00 | 5.745 | 5.745 | 5.745 | 0 |
| 1724275680 | 5.745 | 0 | 0.00 | 5.745 | 5.745 | 5.745 | 0 |
| 1724189280 | 5.745 | 0 | 0.00 | 5.745 | 5.745 | 5.745 | 0 |
| 1724102880 | 5.745 | -0.02 | -0.43 | 5.745 | 5.745 | 5.745 | 100 |
| 1723843740 | 5.7697 | 0.34 | 6.26 | 5.7697 | 5.7697 | 5.7697 | 110 |
| 1723757220 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1723670820 | 5.43 | 0.07 | 1.40 | 5.7566 | 5.7566 | 5.43 | 2070 |
| 1723584120 | 5.355 | 0 | 0.00 | 5.355 | 5.355 | 5.355 | 0 |
| 1723497720 | 5.355 | 0 | 0.00 | 5.355 | 5.355 | 5.355 | 0 |
| 1723238520 | 5.355 | 0 | 0.00 | 5.355 | 5.355 | 5.355 | 0 |
| 1723152120 | 5.355 | 0 | 0.00 | 5.355 | 5.355 | 5.355 | 0 |
| 1723065720 | 5.355 | 0.01 | 0.09 | 5.6 | 5.6 | 5.355 | 1200 |
| 1722979800 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 20 |
| 1722893340 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1722634140 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1722547740 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1722461340 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1722374940 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1722288540 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1722029340 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721942940 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721856540 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721770140 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721683740 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721424540 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721338140 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721251740 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721165340 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721078940 | 5.35 | 0.68 | 14.61 | 5.35 | 5.35 | 5.35 | 200 |
| 1720819620 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1720733220 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1720646820 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1720560420 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1720474020 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1720214820 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1720042020 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1719955620 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1719869220 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1719610020 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1719523620 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1719437220 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1719350820 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1719264420 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1719005220 | 4.668 | 0.04 | 0.93 | 4.668 | 4.668 | 4.668 | 490 |
| 1718918880 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 0 |
| 1718746080 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 0 |
| 1718659680 | 4.625 | -0.88 | -15.91 | 4.625 | 4.625 | 4.625 | 500 |
| 1718371800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718285400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718199000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
