ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

BMPS Banca Monte Dei Paschi Di Siena Spa

4.20
0.001 (0.02%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

BMPS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 4.187 -0.01 -0.33% 4.248 4.325 4.168 35,140,784
27 Mar 2024 4.201 -0.06 -1.29% 4.14 4.344 4.077 210,279,510
26 Mar 2024 4.256 0.04 0.97% 4.22 4.295 4.212 17,529,052
25 Mar 2024 4.215 0.04 1.05% 4.227 4.238 4.173 12,157,528
22 Mar 2024 4.171 -0.10 -2.25% 4.24 4.261 4.126 22,065,801
21 Mar 2024 4.267 -0.09 -1.95% 4.396 4.40 4.193 27,792,235
20 Mar 2024 4.352 0.04 1.04% 4.338 4.386 4.243 20,421,753
19 Mar 2024 4.307 0.05 1.20% 4.28 4.388 4.227 20,564,055
18 Mar 2024 4.256 0.07 1.72% 4.226 4.345 4.219 27,184,599
15 Mar 2024 4.184 0.17 4.29% 4.054 4.213 4.04 36,447,686
14 Mar 2024 4.012 -0.08 -1.96% 4.096 4.096 3.996 17,426,211
13 Mar 2024 4.092 0.04 1.01% 4.055 4.138 4.045 24,484,756
12 Mar 2024 4.051 0.18 4.65% 3.878 4.056 3.851 30,756,951
11 Mar 2024 3.871 0.01 0.26% 3.816 3.874 3.722 18,280,166
08 Mar 2024 3.861 -0.10 -2.40% 3.953 3.97 3.845 15,537,029
07 Mar 2024 3.956 0.01 0.33% 3.935 3.998 3.877 20,422,153
06 Mar 2024 3.943 0.00 0.08% 3.95 3.992 3.891 14,348,482
05 Mar 2024 3.94 0.01 0.31% 3.953 4.015 3.927 19,979,927
04 Mar 2024 3.928 0.05 1.21% 3.92 3.94 3.863 24,628,211
01 Mar 2024 3.881 0.10 2.62% 3.835 3.956 3.803 29,209,859
29 Feb 2024 3.782 0.04 1.20% 3.734 3.805 3.734 16,604,088
28 Feb 2024 3.737 0.03 0.78% 3.713 3.776 3.686 15,255,947
27 Feb 2024 3.708 -0.04 -0.99% 3.768 3.792 3.672 24,495,230
26 Feb 2024 3.745 0.00 0.11% 3.775 3.847 3.723 26,425,626
23 Feb 2024 3.741 0.09 2.38% 3.66 3.79 3.655 28,364,901
22 Feb 2024 3.654 0.09 2.61% 3.60 3.69 3.582 31,284,132
21 Feb 2024 3.561 0.11 3.07% 3.489 3.662 3.462 39,123,998
20 Feb 2024 3.455 -0.03 -0.97% 3.48 3.508 3.448 11,320,910
19 Feb 2024 3.489 -0.04 -1.02% 3.524 3.56 3.471 16,175,878
16 Feb 2024 3.525 -0.05 -1.29% 3.616 3.621 3.507 14,759,944
15 Feb 2024 3.571 -0.07 -2.03% 3.661 3.736 3.566 27,477,458
14 Feb 2024 3.645 0.10 2.70% 3.548 3.668 3.51 26,692,588
13 Feb 2024 3.549 0.01 0.34% 3.539 3.611 3.495 44,075,315
12 Feb 2024 3.537 0.02 0.65% 3.56 3.619 3.512 30,033,671
09 Feb 2024 3.514 -0.05 -1.40% 3.558 3.613 3.47 23,742,352
08 Feb 2024 3.564 -0.02 -0.59% 3.569 3.607 3.448 44,661,807
07 Feb 2024 3.585 0.21 6.10% 3.536 3.61 3.462 85,218,849
06 Feb 2024 3.379 0.02 0.54% 3.368 3.441 3.327 29,705,979
05 Feb 2024 3.361 0.14 4.31% 3.268 3.376 3.232 41,016,370
02 Feb 2024 3.222 0.06 1.77% 3.199 3.232 3.15 16,778,078
01 Feb 2024 3.166 -0.11 -3.27% 3.24 3.29 3.15 21,648,054
31 Ene 2024 3.273 0.00 -0.06% 3.28 3.332 3.258 17,041,685
30 Ene 2024 3.275 0.08 2.63% 3.21 3.282 3.187 20,653,870
29 Ene 2024 3.191 -0.05 -1.42% 3.259 3.284 3.162 19,021,872
26 Ene 2024 3.237 -0.12 -3.52% 3.351 3.351 3.232 36,516,901
25 Ene 2024 3.355 -0.02 -0.71% 3.361 3.407 3.31 26,331,357
24 Ene 2024 3.379 0.14 4.32% 3.28 3.385 3.272 38,395,558
23 Ene 2024 3.239 0.00 0.09% 3.245 3.334 3.228 21,135,868
22 Ene 2024 3.236 0.01 0.22% 3.279 3.295 3.229 12,882,380
19 Ene 2024 3.229 0.04 1.22% 3.204 3.244 3.192 12,837,166
18 Ene 2024 3.19 0.01 0.22% 3.192 3.25 3.16 16,737,351
17 Ene 2024 3.183 0.07 2.22% 3.093 3.208 3.089 28,348,595
16 Ene 2024 3.114 0.01 0.48% 3.08 3.148 3.042 12,400,838
15 Ene 2024 3.099 -0.07 -2.24% 3.166 3.169 3.069 13,330,932
12 Ene 2024 3.17 0.03 1.05% 3.148 3.216 3.116 15,281,951
11 Ene 2024 3.137 -0.12 -3.57% 3.28 3.292 3.135 20,078,609
10 Ene 2024 3.253 -0.02 -0.49% 3.254 3.307 3.227 14,675,290
09 Ene 2024 3.269 -0.11 -3.31% 3.39 3.394 3.221 27,175,102
08 Ene 2024 3.381 0.05 1.38% 3.353 3.398 3.333 21,815,059
05 Ene 2024 3.335 0.02 0.66% 3.282 3.384 3.266 21,608,685
04 Ene 2024 3.313 0.04 1.19% 3.307 3.353 3.242 21,019,498
03 Ene 2024 3.274 0.05 1.43% 3.238 3.297 3.209 22,968,153
02 Ene 2024 3.228 0.19 6.11% 3.063 3.234 3.059 30,394,513

Su Consulta Reciente

Delayed Upgrade Clock