Banca Monte dei Paschi di Siena S.p.A. BMPS
MIL · İtalya · Finans
€11,31-0,44 (-%3,74)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11,31 | -%3,74 | €11,70 | €11,73 | €11,31 | 15,44M |
| 2026-09-30 | €11,75 | -%1,38 | €11,92 | €12,02 | €11,75 | 12,62M |
| 2026-09-29 | €11,92 | -%0,35 | €12,01 | €12,07 | €11,92 | 8,87M |
| 2026-09-28 | €11,96 | -%0,07 | €12,00 | €12,02 | €11,87 | 6,58M |
| 2026-09-25 | €11,97 | +%1,27 | €11,94 | €12,03 | €11,91 | 10,16M |
| 2026-09-24 | €11,82 | -%0,66 | €11,81 | €11,96 | €11,80 | 8,22M |
| 2026-09-23 | €11,89 | +%0,37 | €11,95 | €11,99 | €11,83 | 7,20M |
| 2026-09-22 | €11,85 | -%1,09 | €11,99 | €12,00 | €11,83 | 7,60M |
| 2026-09-21 | €11,98 | +%1,84 | €11,86 | €11,98 | €11,83 | 7,03M |
| 2026-09-18 | €11,76 | -%1,56 | €11,93 | €11,97 | €11,71 | 13,38M |
| 2026-09-17 | €11,95 | +%1,34 | €11,86 | €11,95 | €11,82 | 9,18M |
| 2026-09-16 | €11,79 | -%0,14 | €11,86 | €11,89 | €11,77 | 5,97M |
| 2026-09-15 | €11,81 | +%1,53 | €11,53 | €11,91 | €11,34 | 21,18M |
| 2026-09-14 | €11,63 | -%2,91 | €11,95 | €11,96 | €11,56 | 17,54M |
| 2026-09-11 | €11,98 | +%2,46 | €11,75 | €12,00 | €11,73 | 12,47M |
| 2026-09-10 | €11,69 | +%0,55 | €11,68 | €11,74 | €11,59 | 7,81M |
| 2026-09-09 | €11,63 | -%0,17 | €11,57 | €11,63 | €11,41 | 9,38M |
| 2026-09-08 | €11,65 | +%0,33 | €11,57 | €11,67 | €11,53 | 6,42M |
| 2026-09-07 | €11,61 | -%0,05 | €11,62 | €11,63 | €11,51 | 3,72M |
| 2026-09-04 | €11,61 | +%0,33 | €11,57 | €11,63 | €11,48 | 4,36M |
| 2026-09-03 | €11,58 | +%1,60 | €11,38 | €11,61 | €11,36 | 6,94M |
| 2026-09-02 | €11,39 | -%0,18 | €11,38 | €11,45 | €11,30 | 8,70M |
| 2026-09-01 | €11,41 | -%1,37 | €11,57 | €11,57 | €11,33 | 10,36M |
| 2026-08-31 | €11,57 | +%1,51 | €11,39 | €11,63 | €11,36 | 11,17M |
| 2026-08-28 | €11,40 | +%0,26 | €11,47 | €11,56 | €11,37 | 11,51M |
| 2026-08-27 | €11,37 | -%1,98 | €11,58 | €11,62 | €11,32 | 12,67M |
| 2026-08-26 | €11,60 | -%0,62 | €11,80 | €11,80 | €11,59 | 10,86M |
| 2026-08-25 | €11,67 | +%0,48 | €11,64 | €11,77 | €11,62 | 8,59M |
| 2026-08-24 | €11,62 | +%0,38 | €11,56 | €11,70 | €11,52 | 9,02M |
| 2026-08-21 | €11,57 | -%1,30 | €11,74 | €11,84 | €11,47 | 18,00M |
| 2026-08-20 | €11,72 | -%0,34 | €11,75 | €11,90 | €11,64 | 11,17M |
| 2026-08-19 | €11,76 | -%2,19 | €11,93 | €12,06 | €11,76 | 9,89M |
| 2026-08-18 | €12,03 | -%0,07 | €12,00 | €12,08 | €11,97 | 6,97M |
| 2026-08-17 | €12,04 | +%0,03 | €12,06 | €12,07 | €12,00 | 4,65M |
| 2026-08-14 | €12,03 | +%0,70 | €11,99 | €12,03 | €11,88 | 6,16M |
| 2026-08-13 | €11,95 | +%0,29 | €11,93 | €12,04 | €11,93 | 6,75M |
| 2026-08-12 | €11,91 | -%0,27 | €12,02 | €12,04 | €11,91 | 9,99M |
| 2026-08-11 | €11,95 | +%0,20 | €11,92 | €11,99 | €11,87 | 6,63M |
| 2026-08-10 | €11,92 | +%0,18 | €11,90 | €11,97 | €11,84 | 8,36M |
| 2026-08-07 | €11,90 | +%0,19 | €11,99 | €12,01 | €11,84 | 14,47M |
| 2026-08-06 | €11,88 | +%0,05 | €11,92 | €12,08 | €11,88 | 21,57M |
| 2026-08-05 | €11,87 | +%1,64 | €11,69 | €11,87 | €11,69 | 12,47M |
| 2026-08-04 | €11,68 | +%0,90 | €11,64 | €11,75 | €11,62 | 23,24M |
| 2026-08-03 | €11,58 | +%0,07 | €11,42 | €11,63 | €11,42 | 23,07M |
| 2026-07-31 | €11,57 | +%0,14 | €11,64 | €11,76 | €11,57 | 10,66M |
| 2026-07-30 | €11,55 | +%0,63 | €11,46 | €11,58 | €11,40 | 10,65M |
| 2026-07-29 | €11,48 | -%0,69 | €11,53 | €11,68 | €11,47 | 10,42M |
| 2026-07-28 | €11,56 | -%1,87 | €11,82 | €11,93 | €11,51 | 20,81M |
| 2026-07-27 | €11,78 | +%1,34 | €11,75 | €11,81 | €11,69 | 10,95M |
| 2026-07-24 | €11,62 | +%2,14 | €11,37 | €11,65 | €11,35 | 13,45M |
| 2026-07-23 | €11,38 | -%1,96 | €11,63 | €11,63 | €11,33 | 18,02M |
| 2026-07-22 | €11,61 | +%2,40 | €11,44 | €11,61 | €11,39 | 12,93M |
| 2026-07-21 | €11,34 | +%0,78 | €11,25 | €11,38 | €11,22 | 6,80M |
| 2026-07-20 | €11,25 | +%0,70 | €11,16 | €11,35 | €11,16 | 9,17M |
| 2026-07-17 | €11,17 | -%1,85 | €11,19 | €11,43 | €11,06 | 17,63M |
| 2026-07-16 | €11,38 | -%0,78 | €11,47 | €11,58 | €11,33 | 10,09M |
| 2026-07-15 | €11,47 | -%0,19 | €11,55 | €11,60 | €11,44 | 15,14M |
| 2026-07-14 | €11,49 | +%0,70 | €11,41 | €11,49 | €11,26 | 11,63M |
| 2026-07-13 | €11,41 | +%1,28 | €11,30 | €11,47 | €11,27 | 10,07M |
| 2026-07-10 | €11,27 | +%0,54 | €11,25 | €11,35 | €11,22 | 9,19M |
| 2026-07-09 | €11,21 | +%2,15 | €11,04 | €11,21 | €11,03 | 11,11M |
| 2026-07-08 | €10,97 | -%1,38 | €11,04 | €11,09 | €10,78 | 14,39M |
| 2026-07-07 | €11,13 | -%0,66 | €11,12 | €11,20 | €11,10 | 13,23M |
| 2026-07-06 | €11,20 | +%0,50 | €11,25 | €11,30 | €11,13 | 10,47M |
| 2026-07-03 | €11,14 | +%1,85 | €11,00 | €11,14 | €11,00 | 12,32M |
| 2026-07-02 | €10,94 | +%0,64 | €10,88 | €11,04 | €10,87 | 18,56M |
| 2026-07-01 | €10,87 | +%0,07 | €10,80 | €10,90 | €10,77 | 7,32M |
| 2026-06-30 | €10,86 | +%1,23 | €10,78 | €10,88 | €10,74 | 10,41M |
| 2026-06-29 | €10,73 | -%0,78 | €10,82 | €10,89 | €10,71 | 9,55M |
| 2026-06-26 | €10,82 | -%1,24 | €10,85 | €10,88 | €10,74 | 11,17M |
| 2026-06-25 | €10,95 | +%0,59 | €10,92 | €10,97 | €10,86 | 11,87M |
| 2026-06-24 | €10,89 | +%0,81 | €10,78 | €10,93 | €10,73 | 12,19M |
| 2026-06-23 | €10,80 | -%0,59 | €10,84 | €10,98 | €10,77 | 17,37M |
| 2026-06-22 | €10,86 | -%0,88 | €10,97 | €10,99 | €10,86 | 13,22M |
| 2026-06-19 | €10,96 | -%0,33 | €10,88 | €11,03 | €10,88 | 30,29M |
| 2026-06-18 | €11,00 | +%0,38 | €10,95 | €11,04 | €10,88 | 24,99M |
| 2026-06-17 | €10,95 | +%0,04 | €10,93 | €11,04 | €10,81 | 22,90M |
| 2026-06-16 | €10,95 | +%1,52 | €10,72 | €11,00 | €10,72 | 23,59M |
| 2026-06-15 | €10,79 | +%0,65 | €10,99 | €11,05 | €10,65 | 28,52M |
| 2026-06-12 | €10,72 | +%3,94 | €10,53 | €10,78 | €10,51 | 38,67M |
| 2026-06-11 | €10,31 | +%0,33 | €10,28 | €10,45 | €10,18 | 29,77M |
| 2026-06-10 | €10,28 | -%0,91 | €10,40 | €10,65 | €10,24 | 33,95M |
| 2026-06-09 | €10,37 | +%2,63 | €10,11 | €10,50 | €10,11 | 69,27M |
| 2026-06-08 | €10,10 | +%12,96 | €9,80 | €10,10 | €9,64 | 156,31M |
| 2026-06-05 | €8,94 | +%0,82 | €8,86 | €9,06 | €8,86 | 17,45M |
| 2026-06-04 | €8,87 | -%0,26 | €8,88 | €8,98 | €8,75 | 12,56M |
| 2026-06-03 | €8,90 | -%2,13 | €9,04 | €9,06 | €8,89 | 16,54M |
| 2026-06-02 | €9,09 | -%0,08 | €9,15 | €9,18 | €9,03 | 12,85M |
| 2026-06-01 | €9,10 | -%1,43 | €9,23 | €9,26 | €9,04 | 20,05M |
| 2026-05-29 | €9,23 | +%1,18 | €9,23 | €9,34 | €9,15 | 35,77M |