OTC Markets OTCPK - Delayed Quote USD

Banca Monte dei Paschi di Siena S.p.A. (BMDPF)

Compare
7.28
+0.38
+(5.51%)
At close: February 28 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20257.287.287.287.287.28-
Feb 28, 20257.287.287.287.287.28200
Feb 27, 20257.357.357.357.357.35100
Feb 26, 20257.407.407.407.407.40500
Feb 25, 20257.247.247.247.247.24100
Feb 24, 20256.806.866.806.866.861,300
Feb 21, 20256.406.406.406.406.40-
Feb 20, 20256.406.406.406.406.40-
Feb 19, 20256.406.406.406.406.40-
Feb 18, 20256.406.406.406.406.40-
Feb 14, 20256.406.406.406.406.40400
Feb 13, 20256.176.176.176.176.177,400
Feb 12, 20256.496.496.496.496.49-
Feb 11, 20256.496.496.496.496.49-
Feb 10, 20256.496.496.496.496.49-
Feb 7, 20256.496.496.496.496.49-
Feb 6, 20256.496.496.496.496.49-
Feb 5, 20256.496.496.496.496.49400
Feb 4, 20256.506.506.506.506.50200
Feb 3, 20256.416.416.416.416.41600
Jan 31, 20256.616.616.616.616.61-
Jan 30, 20256.616.616.616.616.61-
Jan 29, 20256.616.616.616.616.61-
Jan 28, 20256.616.616.616.616.6110,800
Jan 27, 20256.746.746.746.746.74200
Jan 24, 20256.896.906.896.906.901,500
Jan 23, 20257.107.107.107.107.10-
Jan 22, 20257.107.107.107.107.10400
Jan 21, 20257.247.247.247.247.24-
Jan 17, 20257.247.247.247.247.241,000
Jan 16, 20257.147.147.147.147.14-
Jan 15, 20257.147.147.147.147.14-
Jan 14, 20257.147.147.147.147.14-
Jan 13, 20257.147.147.147.147.14-
Jan 10, 20257.147.147.147.147.14100
Jan 8, 20256.076.076.076.076.07-
Jan 7, 20256.076.076.076.076.07-
Jan 6, 20256.076.076.076.076.07-
Jan 3, 20256.076.076.076.076.07-
Jan 2, 20256.076.076.076.076.07-
Dec 31, 20246.076.076.076.076.07-
Dec 30, 20246.076.076.076.076.07-
Dec 27, 20246.076.076.076.076.07-
Dec 26, 20246.076.076.076.076.07-
Dec 24, 20246.076.076.076.076.07-
Dec 23, 20246.076.076.076.076.07-
Dec 20, 20246.076.076.076.076.07-
Dec 19, 20246.076.076.076.076.07-
Dec 18, 20246.076.076.076.076.07-
Dec 17, 20246.076.076.076.076.07-
Dec 16, 20246.076.076.076.076.07-
Dec 13, 20246.076.076.076.076.07-
Dec 12, 20246.076.076.076.076.07-
Dec 11, 20246.076.076.076.076.07-
Dec 10, 20246.076.076.076.076.07-
Dec 9, 20246.076.076.076.076.07-
Dec 6, 20246.076.076.076.076.07-
Dec 5, 20246.076.076.076.076.07-
Dec 4, 20246.076.076.076.076.07-
Dec 3, 20246.076.076.076.076.07-
Dec 2, 20246.076.076.076.076.07-
Nov 29, 20246.076.076.076.076.07-
Nov 27, 20246.076.076.076.076.07-
Nov 26, 20246.076.076.076.076.07-
Nov 25, 20246.076.076.076.076.07300
Nov 22, 20246.506.506.506.506.50-
Nov 21, 20246.506.506.506.506.50-
Nov 20, 20246.506.506.506.506.50-
Nov 19, 20246.506.506.506.506.50-
Nov 18, 20246.506.506.506.506.50500
Nov 15, 20245.805.805.805.805.80-
Nov 14, 20245.805.805.805.805.80-
Nov 13, 20245.805.805.805.805.80100
Nov 12, 20245.885.885.885.885.88-
Nov 11, 20245.885.885.885.885.881,000
Nov 8, 20245.755.755.755.755.751,000
Nov 7, 20245.735.735.735.735.731,700
Nov 6, 20245.595.595.595.595.59-
Nov 5, 20245.595.595.595.595.59-
Nov 4, 20245.595.595.595.595.59-
Nov 1, 20245.595.595.595.595.59-
Oct 31, 20245.595.595.595.595.59-
Oct 30, 20245.595.595.595.595.59-
Oct 29, 20245.595.595.595.595.59-
Oct 28, 20245.595.595.595.595.59-
Oct 25, 20245.595.595.595.595.59-
Oct 24, 20245.595.595.595.595.59-
Oct 23, 20245.595.595.595.595.591,800
Oct 22, 20245.455.455.455.455.45-
Oct 21, 20245.455.455.455.455.45-
Oct 18, 20245.455.455.455.455.45-
Oct 17, 20245.455.455.455.455.45-
Oct 16, 20245.455.455.455.455.45-
Oct 15, 20245.455.455.455.455.45-
Oct 14, 20245.455.455.455.455.45-
Oct 11, 20245.455.455.455.455.45-
Oct 10, 20245.455.455.455.455.45-
Oct 9, 20245.455.455.455.455.45-
Oct 8, 20245.455.455.455.455.45-
Oct 7, 20245.455.455.455.455.4516,000
Oct 4, 20245.455.455.455.455.45100
Oct 3, 20245.405.425.375.385.389,600
Oct 2, 20245.455.455.455.455.45-
Oct 1, 20245.455.455.455.455.45100
Sep 30, 20245.465.465.465.465.46-
Sep 27, 20245.465.465.465.465.46-
Sep 26, 20245.465.465.465.465.46-
Sep 25, 20245.465.465.465.465.46-
Sep 24, 20245.465.465.465.465.46-
Sep 23, 20245.465.465.465.465.46-
Sep 20, 20245.465.465.465.465.46-
Sep 19, 20245.465.465.465.465.46-
Sep 18, 20245.465.465.465.465.46-
Sep 17, 20245.465.465.465.465.46-
Sep 16, 20245.465.465.465.465.46-
Sep 13, 20245.465.465.465.465.46-
Sep 12, 20245.465.465.465.465.46-
Sep 11, 20245.465.465.465.465.46-
Sep 10, 20245.465.465.465.465.46-
Sep 9, 20245.465.465.465.465.46-
Sep 6, 20245.465.465.465.465.46-
Sep 5, 20245.465.465.465.465.46-
Sep 4, 20245.465.465.465.465.46-
Sep 3, 20245.625.625.465.465.46500
Aug 30, 20245.885.885.805.805.80200
Aug 29, 20245.775.775.775.775.77-
Aug 28, 20245.775.775.775.775.77100
Aug 27, 20245.945.945.945.945.94-
Aug 26, 20245.945.945.945.945.941,000
Aug 23, 20245.755.755.755.755.75-
Aug 22, 20245.755.755.755.755.75-
Aug 21, 20245.755.755.755.755.75-
Aug 20, 20245.755.755.755.755.75-
Aug 19, 20245.755.755.755.755.75100
Aug 16, 20245.775.775.775.775.77100
Aug 15, 20245.435.435.435.435.43-
Aug 14, 20245.765.765.435.435.432,100
Aug 13, 20245.365.365.365.365.36-
Aug 12, 20245.365.365.365.365.36-
Aug 9, 20245.365.365.365.365.36-
Aug 8, 20245.365.365.365.365.36-
Aug 7, 20245.605.605.365.365.361,200
Aug 6, 20245.355.355.355.355.35-
Aug 5, 20245.355.355.355.355.35-
Aug 2, 20245.355.355.355.355.35-
Aug 1, 20245.355.355.355.355.35-
Jul 31, 20245.355.355.355.355.35-
Jul 30, 20245.355.355.355.355.35-
Jul 29, 20245.355.355.355.355.35-
Jul 26, 20245.355.355.355.355.35-
Jul 25, 20245.355.355.355.355.35-
Jul 24, 20245.355.355.355.355.35-
Jul 23, 20245.355.355.355.355.35-
Jul 22, 20245.355.355.355.355.35-
Jul 19, 20245.355.355.355.355.35-
Jul 18, 20245.355.355.355.355.35-
Jul 17, 20245.355.355.355.355.35-
Jul 16, 20245.355.355.355.355.35-
Jul 15, 20245.355.355.355.355.35200
Jul 12, 20244.674.674.674.674.67-
Jul 11, 20244.674.674.674.674.67-
Jul 10, 20244.674.674.674.674.67-
Jul 9, 20244.674.674.674.674.67-
Jul 8, 20244.674.674.674.674.67-
Jul 5, 20244.674.674.674.674.67-
Jul 3, 20244.674.674.674.674.67-
Jul 2, 20244.674.674.674.674.67-
Jul 1, 20244.674.674.674.674.67-
Jun 28, 20244.674.674.674.674.67-
Jun 27, 20244.674.674.674.674.67-
Jun 26, 20244.674.674.674.674.67-
Jun 25, 20244.674.674.674.674.67-
Jun 24, 20244.674.674.674.674.67-
Jun 21, 20244.674.674.674.674.67500
Jun 20, 20244.634.634.634.634.63-
Jun 18, 20244.634.634.634.634.63-
Jun 17, 20244.634.634.634.634.63500
Jun 14, 20245.505.505.505.505.502,000
Jun 13, 20245.505.505.505.505.50-
Jun 12, 20245.505.505.505.505.50-
Jun 11, 20245.505.505.505.505.50-
Jun 10, 20245.505.505.505.505.50-
Jun 7, 20245.505.505.505.505.50-
Jun 6, 20245.505.505.505.505.50-
Jun 5, 20245.505.505.505.505.50-
Jun 4, 20245.505.505.505.505.50-
Jun 3, 20245.505.505.505.505.501,100
May 31, 20245.505.505.505.505.50-
May 30, 20245.505.505.505.505.50-
May 29, 20245.505.505.505.505.50-
May 28, 20245.505.505.505.505.50-
May 24, 20245.505.505.505.505.50-
May 23, 20245.505.505.505.505.50-
May 22, 20245.505.505.505.505.50-
May 21, 20245.505.505.505.505.50-
May 20, 2024 0.27 Dividend
May 20, 20245.505.505.505.505.50500
May 17, 20245.335.335.335.335.06-
May 16, 20245.335.335.335.335.06-
May 15, 20245.335.335.335.335.06-
May 14, 20245.335.335.335.335.06600
May 13, 20245.005.005.005.004.74-
May 10, 20245.005.005.005.004.74-
May 9, 20245.005.005.005.004.74-
May 8, 20245.005.005.005.004.741,000
May 7, 20245.005.005.005.004.74-
May 6, 20245.005.005.005.004.74300
May 3, 20244.944.944.944.944.69300
May 2, 20245.005.005.005.004.74500
May 1, 20244.804.804.804.804.56-
Apr 30, 20244.804.804.804.804.56-
Apr 29, 20244.744.804.744.804.563,200
Apr 26, 20244.904.904.904.904.65-
Apr 25, 20244.904.904.904.904.65100
Apr 24, 20244.454.454.454.454.22-
Apr 23, 20244.454.454.454.454.22-
Apr 22, 20244.454.454.454.454.22-
Apr 19, 20244.454.454.454.454.22-
Apr 18, 20244.454.454.454.454.22-
Apr 17, 20244.454.454.454.454.22100
Apr 16, 20244.394.394.394.394.17-
Apr 15, 20244.394.394.394.394.17-
Apr 12, 20244.754.754.394.394.171,100
Apr 11, 20244.754.754.754.754.51-
Apr 10, 20244.754.754.754.754.51-
Apr 9, 20244.754.754.754.754.51-
Apr 8, 20244.754.754.754.754.51-
Apr 5, 20244.754.754.754.754.51400
Apr 4, 20244.904.904.654.654.41500
Apr 3, 20244.854.854.854.854.60300
Apr 2, 20244.904.904.684.754.511,700
Apr 1, 20244.605.004.605.004.742,000
Mar 28, 20243.733.733.733.733.54-
Mar 27, 20243.733.733.733.733.54-
Mar 26, 20243.733.733.733.733.54-
Mar 25, 20243.733.733.733.733.54-
Mar 22, 20243.733.733.733.733.54-
Mar 21, 20243.733.733.733.733.54-
Mar 20, 20243.733.733.733.733.54-
Mar 19, 20243.733.733.733.733.54-
Mar 18, 20243.733.733.733.733.54-
Mar 15, 20243.733.733.733.733.54-
Mar 14, 20243.733.733.733.733.54-
Mar 13, 20243.733.733.733.733.54-
Mar 12, 20243.733.733.733.733.54-
Mar 11, 20243.733.733.733.733.54-
Mar 8, 20243.733.733.733.733.54-
Mar 7, 20243.733.733.733.733.54-
Mar 6, 20243.733.733.733.733.54-
Mar 5, 20243.733.733.733.733.54-
Mar 4, 20243.733.733.733.733.54-

Related Tickers

XCA.BE Credit Agricole SA
15.92
-0.25%
 
0I6.SG Banca Ifis
21.72
+0.65%
 
BPM.SG Banco BPM SpA
9.65
+1.43%
 
CRIN.BE UniCredit SpA
51.11
+1.91%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
17.27
+0.70%
 
FBK.MI FinecoBank Banca Fineco S.p.A.
18.17
+1.17%
 
BMED.MI Banca Mediolanum S.p.A.
13.82
+1.69%
 
BAMI.MI Banco BPM S.p.A.
9.75
+1.33%
 
UCG.MI UniCredit S.p.A.
51.97
+2.69%
 
BPE.MI BPER Banca SpA
7.49
+1.96%