|
 MEDIOBANCA - [Ticker: MB.MI] |     | | Last Trade | 9.54 | Last Trade Time | 2017-11-01 - 21:40:00 | | Variation | +0.13 (+1.38%) | Open | 9.49 | | High | 9.59 | Low | 9.45 | | Volume | 4,401,264 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 9.46 x 377,100 - 9.60 x 193,600 | | Former Close | 9.41 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MB.MI quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 1,668,300 | 9.74 | 9.81 | 9.72 | 9.77 | 00:00:00 | | 2004-02-24 | 1,374,100 | 9.75 | 9.78 | 9.62 | 9.67 | 00:00:00 | | 2004-02-25 | 1,130,300 | 9.69 | 9.69 | 9.54 | 9.60 | 00:00:00 | | 2004-02-26 | 2,549,600 | 9.61 | 9.80 | 9.58 | 9.68 | 00:00:00 | | 2004-02-27 | 1,972,400 | 9.68 | 9.79 | 9.68 | 9.75 | 00:00:00 | | 2004-03-01 | 2,632,400 | 9.77 | 9.90 | 9.76 | 9.90 | 00:00:00 | | 2004-03-02 | 2,235,100 | 9.94 | 9.95 | 9.79 | 9.89 | 00:00:00 | | 2004-03-03 | 1,902,900 | 9.88 | 9.95 | 9.85 | 9.91 | 00:00:00 | | 2004-03-04 | 4,731,700 | 9.94 | 10.20 | 9.91 | 10.15 | 00:00:00 | | 2004-03-05 | 4,054,800 | 10.17 | 10.27 | 10.00 | 10.20 | 00:00:00 | | 2004-03-08 | 3,632,100 | 10.24 | 10.40 | 10.21 | 10.35 | 00:00:00 | | 2004-03-09 | 3,492,200 | 10.33 | 10.37 | 10.18 | 10.28 | 00:00:00 | | 2004-03-10 | 2,481,000 | 10.26 | 10.34 | 10.18 | 10.27 | 00:00:00 | | 2004-03-11 | 4,728,600 | 10.20 | 10.29 | 9.92 | 10.20 | 00:00:00 | | 2004-03-12 | 4,666,700 | 9.95 | 10.14 | 9.77 | 10.07 | 00:00:00 | | 2004-03-15 | 3,307,500 | 10.00 | 10.04 | 9.74 | 9.76 | 00:00:00 | | 2004-03-16 | 2,622,200 | 9.74 | 9.94 | 9.68 | 9.82 | 00:00:00 | | 2004-03-17 | 2,074,300 | 9.90 | 9.94 | 9.81 | 9.90 | 00:00:00 | | 2004-03-18 | 1,632,500 | 9.92 | 9.92 | 9.61 | 9.69 | 00:00:00 | | 2004-03-19 | 2,607,000 | 9.78 | 9.85 | 9.64 | 9.73 | 00:00:00 | | 2004-03-22 | 1,715,600 | 9.62 | 9.73 | 9.47 | 9.57 | 00:00:00 | | 2004-03-23 | 1,152,900 | 9.60 | 9.76 | 9.55 | 9.59 | 00:00:00 | | 2004-03-24 | 1,848,700 | 9.61 | 9.70 | 9.45 | 9.67 | 00:00:00 | | 2004-03-25 | 1,489,400 | 9.69 | 9.72 | 9.58 | 9.72 | 00:00:00 | | 2004-03-26 | 1,853,300 | 9.76 | 9.84 | 9.70 | 9.74 | 00:00:00 | | 2004-03-29 | 1,123,100 | 9.75 | 9.80 | 9.65 | 9.69 | 00:00:00 | | 2004-03-30 | 1,398,400 | 9.68 | 9.68 | 9.60 | 9.66 | 00:00:00 | | 2004-03-31 | 4,033,800 | 9.64 | 9.68 | 9.39 | 9.39 | 00:00:00 | | 2004-04-01 | 2,935,500 | 9.39 | 9.48 | 9.30 | 9.38 | 00:00:00 | | 2004-04-02 | 3,052,500 | 9.37 | 9.63 | 9.36 | 9.59 | 00:00:00 | | 2004-04-05 | 1,664,600 | 9.61 | 9.75 | 9.59 | 9.72 | 00:00:00 | | 2004-04-06 | 2,087,800 | 9.78 | 9.89 | 9.71 | 9.85 | 00:00:00 | | 2004-04-07 | 2,215,700 | 9.81 | 9.89 | 9.74 | 9.81 | 00:00:00 | | 2004-04-08 | 1,613,200 | 9.83 | 9.88 | 9.78 | 9.80 | 00:00:00 | | 2004-04-09 | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | | 2004-04-12 | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | | 2004-04-13 | 1,948,200 | 9.81 | 10.11 | 9.81 | 9.98 | 00:00:00 | | 2004-04-14 | 1,536,200 | 9.96 | 9.99 | 9.86 | 9.99 | 00:00:00 | | 2004-04-15 | 1,610,400 | 10.00 | 10.03 | 9.88 | 9.90 | 00:00:00 | | 2004-04-16 | 1,903,100 | 9.86 | 9.94 | 9.83 | 9.90 | 00:00:00 | | 2004-04-19 | 802,500 | 9.89 | 9.95 | 9.86 | 9.89 | 00:00:00 | | 2004-04-20 | 1,295,400 | 9.90 | 9.97 | 9.85 | 9.85 | 00:00:00 | | 2004-04-21 | 1,174,100 | 9.85 | 9.92 | 9.80 | 9.83 | 00:00:00 | | 2004-04-22 | 1,056,700 | 9.84 | 9.92 | 9.77 | 9.91 | 00:00:00 | | 2004-04-23 | 1,333,100 | 9.96 | 9.97 | 9.86 | 9.89 | 00:00:00 | | 2004-04-26 | 1,095,900 | 9.92 | 10.01 | 9.88 | 9.91 | 00:00:00 | | 2004-04-27 | 1,707,200 | 9.94 | 9.98 | 9.89 | 9.91 | 00:00:00 | | 2004-04-28 | 1,080,700 | 9.90 | 9.92 | 9.80 | 9.80 | 00:00:00 | | 2004-04-29 | 954,200 | 9.79 | 9.85 | 9.72 | 9.76 | 00:00:00 | | 2004-04-30 | 1,322,100 | 9.70 | 9.75 | 9.61 | 9.67 | 00:00:00 | | 2004-05-03 | 711,100 | 9.69 | 9.73 | 9.60 | 9.71 | 00:00:00 | | 2004-05-04 | 981,600 | 9.71 | 9.74 | 9.63 | 9.65 | 00:00:00 | | 2004-05-05 | 966,700 | 9.63 | 9.71 | 9.60 | 9.69 | 00:00:00 | | 2004-05-06 | 1,517,300 | 9.65 | 9.65 | 9.45 | 9.47 | 00:00:00 | | 2004-05-07 | 969,100 | 9.48 | 9.53 | 9.38 | 9.42 | 00:00:00 | | 2004-05-10 | 1,589,200 | 9.32 | 9.32 | 9.17 | 9.20 | 00:00:00 | | 2004-05-11 | 1,484,600 | 9.26 | 9.32 | 9.16 | 9.28 | 00:00:00 | | 2004-05-12 | 1,460,200 | 9.26 | 9.37 | 9.22 | 9.26 | 00:00:00 | | 2004-05-13 | 1,265,200 | 9.28 | 9.32 | 9.17 | 9.20 | 00:00:00 | | 2004-05-14 | 1,167,200 | 9.21 | 9.28 | 9.17 | 9.22 | 00:00:00 | | 2004-05-17 | 1,430,000 | 9.17 | 9.20 | 9.00 | 9.16 | 00:00:00 | | 2004-05-18 | 1,203,100 | 9.15 | 9.27 | 9.14 | 9.25 | 00:00:00 | | 2004-05-19 | 1,515,300 | 9.28 | 9.42 | 9.26 | 9.38 | 00:00:00 | | 2004-05-20 | 1,028,600 | 9.34 | 9.37 | 9.25 | 9.30 | 00:00:00 | | 2004-05-21 | 1,775,900 | 9.30 | 9.33 | 9.14 | 9.24 | 00:00:00 | | 2004-05-24 | 1,116,300 | 9.18 | 9.36 | 9.18 | 9.32 | 00:00:00 | | 2004-05-25 | 1,246,500 | 9.27 | 9.31 | 9.17 | 9.19 | 00:00:00 | | 2004-05-26 | 1,250,400 | 9.30 | 9.35 | 9.22 | 9.32 | 00:00:00 | | 2004-05-27 | 1,984,100 | 9.34 | 9.42 | 9.29 | 9.34 | 00:00:00 | | 2004-05-28 | 1,244,300 | 9.37 | 9.40 | 9.33 | 9.38 | 00:00:00 | | 2004-05-31 | 462,400 | 9.34 | 9.43 | 9.33 | 9.43 | 00:00:00 | | 2004-06-01 | 1,332,100 | 9.42 | 9.42 | 9.27 | 9.29 | 00:00:00 | | 2004-06-02 | 728,000 | 9.31 | 9.36 | 9.24 | 9.29 | 00:00:00 | | 2004-06-03 | 1,387,100 | 9.29 | 9.31 | 9.18 | 9.26 | 00:00:00 | | 2004-06-04 | 800,600 | 9.28 | 9.35 | 9.24 | 9.32 | 00:00:00 | | 2004-06-07 | 1,025,800 | 9.40 | 9.49 | 9.37 | 9.47 | 00:00:00 | | 2004-06-08 | 1,301,000 | 9.51 | 9.53 | 9.46 | 9.50 | 00:00:00 | | 2004-06-09 | 1,660,900 | 9.50 | 9.65 | 9.48 | 9.60 | 00:00:00 | | 2004-06-10 | 1,508,200 | 9.58 | 9.70 | 9.57 | 9.66 | 00:00:00 | | 2004-06-11 | 1,019,900 | 9.64 | 9.66 | 9.54 | 9.56 | 00:00:00 | | 2004-06-14 | 1,211,600 | 9.54 | 9.56 | 9.41 | 9.52 | 00:00:00 | | 2004-06-15 | 2,139,400 | 9.55 | 9.69 | 9.50 | 9.68 | 00:00:00 | | 2004-06-16 | 3,038,100 | 9.69 | 9.82 | 9.64 | 9.82 | 00:00:00 | | 2004-06-17 | 2,791,800 | 9.77 | 9.95 | 9.77 | 9.93 | 00:00:00 | | 2004-06-18 | 2,257,600 | 9.96 | 9.96 | 9.88 | 9.92 | 00:00:00 | | 2004-06-21 | 1,022,700 | 9.93 | 9.93 | 9.78 | 9.82 | 00:00:00 | | 2004-06-22 | 906,600 | 9.81 | 9.91 | 9.77 | 9.87 | 00:00:00 | | 2004-06-23 | 802,800 | 9.87 | 9.91 | 9.82 | 9.86 | 00:00:00 | | 2004-06-24 | 1,321,500 | 9.89 | 9.98 | 9.85 | 9.96 | 00:00:00 | | 2004-06-25 | 1,212,900 | 9.95 | 10.06 | 9.91 | 9.96 | 00:00:00 | | 2004-06-28 | 1,411,300 | 9.93 | 10.11 | 9.93 | 10.10 | 00:00:00 | | 2004-06-29 | 853,700 | 10.06 | 10.10 | 9.96 | 10.03 | 00:00:00 | | 2004-06-30 | 1,386,100 | 10.03 | 10.07 | 9.95 | 10.00 | 00:00:00 | | 2004-07-01 | 1,512,200 | 9.98 | 10.05 | 9.96 | 9.97 | 00:00:00 | | 2004-07-02 | 1,372,100 | 9.93 | 9.98 | 9.85 | 9.94 | 00:00:00 | | 2004-07-05 | 998,700 | 9.91 | 9.93 | 9.80 | 9.86 | 00:00:00 | | 2004-07-06 | 1,710,800 | 9.87 | 9.89 | 9.75 | 9.80 | 00:00:00 | | 2004-07-07 | 2,263,000 | 9.80 | 9.83 | 9.74 | 9.74 | 00:00:00 | | 2004-07-08 | 1,756,800 | 9.71 | 9.74 | 9.64 | 9.73 | 00:00:00 | | 2004-07-09 | 1,382,000 | 9.66 | 9.81 | 9.65 | 9.75 | 00:00:00 | | 2004-07-12 | 828,000 | 9.79 | 9.81 | 9.70 | 9.70 | 00:00:00 | | 2004-07-13 | 1,071,400 | 9.74 | 9.80 | 9.69 | 9.74 | 00:00:00 | | 2004-07-14 | 774,000 | 9.70 | 9.75 | 9.64 | 9.67 | 00:00:00 | | 2004-07-15 | 1,050,100 | 9.69 | 9.71 | 9.61 | 9.61 | 00:00:00 | | 2004-07-16 | 1,185,400 | 9.65 | 9.69 | 9.58 | 9.65 | 00:00:00 | | 2004-07-19 | 826,400 | 9.61 | 9.73 | 9.61 | 9.70 | 00:00:00 | | 2004-07-20 | 941,300 | 9.65 | 9.72 | 9.61 | 9.67 | 00:00:00 | | 2004-07-21 | 1,283,300 | 9.72 | 9.79 | 9.68 | 9.74 | 00:00:00 | | 2004-07-22 | 1,337,200 | 9.71 | 9.73 | 9.58 | 9.62 | 00:00:00 | | 2004-07-23 | 860,000 | 9.63 | 9.68 | 9.58 | 9.60 | 00:00:00 | | 2004-07-26 | 996,200 | 9.60 | 9.67 | 9.57 | 9.58 | 00:00:00 | | 2004-07-27 | 886,800 | 9.58 | 9.68 | 9.56 | 9.67 | 00:00:00 | | 2004-07-28 | 1,282,200 | 9.70 | 9.70 | 9.60 | 9.62 | 00:00:00 | | 2004-07-29 | 770,100 | 9.63 | 9.71 | 9.63 | 9.65 | 00:00:00 | | 2004-07-30 | 883,200 | 9.68 | 9.76 | 9.61 | 9.72 | 00:00:00 | | 2004-08-02 | 944,400 | 9.71 | 9.76 | 9.66 | 9.72 | 00:00:00 | | 2004-08-03 | 678,500 | 9.70 | 9.77 | 9.67 | 9.69 | 00:00:00 | | 2004-08-04 | 1,058,700 | 9.65 | 9.69 | 9.61 | 9.65 | 00:00:00 | | 2004-08-05 | 865,300 | 9.67 | 9.72 | 9.62 | 9.62 | 00:00:00 | | 2004-08-06 | 1,375,000 | 9.53 | 9.56 | 9.46 | 9.51 | 00:00:00 | | 2004-08-09 | 932,500 | 9.51 | 9.51 | 9.37 | 9.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
