|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-08-09 | 932,500 | 9.51 | 9.51 | 9.37 | 9.44 | 00:00:00 | 2004-08-10 | 881,500 | 9.40 | 9.48 | 9.38 | 9.45 | 00:00:00 | 2004-08-11 | 1,257,400 | 9.45 | 9.45 | 9.26 | 9.36 | 00:00:00 | 2004-08-12 | 719,800 | 9.32 | 9.43 | 9.29 | 9.35 | 00:00:00 | 2004-08-13 | 840,900 | 9.33 | 9.40 | 9.26 | 9.35 | 00:00:00 | 2004-08-16 | 782,800 | 9.31 | 9.38 | 9.27 | 9.37 | 00:00:00 | 2004-08-17 | 825,200 | 9.33 | 9.43 | 9.32 | 9.33 | 00:00:00 | 2004-08-18 | 507,800 | 9.37 | 9.37 | 9.29 | 9.32 | 00:00:00 | 2004-08-19 | 1,346,900 | 9.38 | 9.46 | 9.33 | 9.42 | 00:00:00 | 2004-08-20 | 973,100 | 9.45 | 9.45 | 9.33 | 9.41 | 00:00:00 | 2004-08-23 | 855,200 | 9.43 | 9.55 | 9.41 | 9.49 | 00:00:00 | 2004-08-24 | 695,400 | 9.47 | 9.53 | 9.47 | 9.47 | 00:00:00 | 2004-08-25 | 1,495,200 | 9.52 | 9.62 | 9.52 | 9.62 | 00:00:00 | 2004-08-26 | 1,026,700 | 9.65 | 9.73 | 9.65 | 9.68 | 00:00:00 | 2004-08-27 | 643,300 | 9.67 | 9.75 | 9.64 | 9.70 | 00:00:00 | 2004-08-30 | 1,677,400 | 9.71 | 9.78 | 9.65 | 9.74 | 00:00:00 | 2004-08-31 | 1,451,600 | 9.72 | 9.85 | 9.71 | 9.81 | 00:00:00 | 2004-09-01 | 1,292,100 | 9.86 | 9.90 | 9.78 | 9.89 | 00:00:00 | 2004-09-02 | 1,707,200 | 9.92 | 9.97 | 9.85 | 9.96 | 00:00:00 | 2004-09-03 | 2,037,600 | 9.96 | 10.06 | 9.91 | 10.05 | 00:00:00 | 2004-09-06 | 1,038,000 | 10.05 | 10.08 | 10.01 | 10.03 | 00:00:00 | 2004-09-07 | 1,039,600 | 10.04 | 10.05 | 9.94 | 10.02 | 00:00:00 | 2004-09-08 | 1,044,200 | 10.00 | 10.05 | 9.96 | 9.98 | 00:00:00 | 2004-09-09 | 1,463,100 | 9.97 | 10.03 | 9.91 | 9.96 | 00:00:00 | 2004-09-10 | 1,442,500 | 9.97 | 10.06 | 9.93 | 10.02 | 00:00:00 | 2004-09-13 | 1,197,400 | 10.01 | 10.18 | 10.01 | 10.18 | 00:00:00 | 2004-09-14 | 1,449,700 | 10.15 | 10.20 | 10.07 | 10.07 | 00:00:00 | 2004-09-15 | 1,611,000 | 10.08 | 10.18 | 10.06 | 10.17 | 00:00:00 | 2004-09-16 | 3,962,700 | 10.15 | 10.40 | 10.15 | 10.39 | 00:00:00 | 2004-09-17 | 7,677,300 | 10.43 | 10.72 | 10.40 | 10.68 | 00:00:00 | 2004-09-20 | 4,002,300 | 10.71 | 10.71 | 10.44 | 10.53 | 00:00:00 | 2004-09-21 | 2,588,700 | 10.54 | 10.68 | 10.52 | 10.67 | 00:00:00 | 2004-09-22 | 2,409,800 | 10.67 | 10.69 | 10.55 | 10.55 | 00:00:00 | 2004-09-23 | 1,329,600 | 10.52 | 10.59 | 10.50 | 10.54 | 00:00:00 | 2004-09-24 | 2,439,500 | 10.50 | 10.77 | 10.47 | 10.73 | 00:00:00 | 2004-09-27 | 2,058,200 | 10.75 | 10.77 | 10.54 | 10.58 | 00:00:00 | 2004-09-28 | 1,258,400 | 10.58 | 10.71 | 10.56 | 10.70 | 00:00:00 | 2004-09-29 | 3,359,700 | 10.74 | 10.87 | 10.64 | 10.83 | 00:00:00 | 2004-09-30 | 2,896,400 | 10.86 | 10.95 | 10.57 | 10.64 | 00:00:00 | 2004-10-01 | 2,543,500 | 10.64 | 10.84 | 10.64 | 10.78 | 00:00:00 | 2004-10-04 | 2,463,400 | 10.87 | 10.95 | 10.84 | 10.86 | 00:00:00 | 2004-10-05 | 2,289,100 | 10.88 | 10.93 | 10.74 | 10.77 | 00:00:00 | 2004-10-06 | 1,797,600 | 10.78 | 10.81 | 10.74 | 10.79 | 00:00:00 | 2004-10-07 | 3,399,800 | 10.80 | 10.91 | 10.79 | 10.83 | 00:00:00 | 2004-10-08 | 4,283,100 | 10.79 | 11.03 | 10.76 | 10.99 | 00:00:00 | 2004-10-11 | 1,593,000 | 10.96 | 11.05 | 10.92 | 11.00 | 00:00:00 | 2004-10-12 | 1,860,600 | 10.95 | 10.99 | 10.75 | 10.80 | 00:00:00 | 2004-10-13 | 3,228,300 | 10.86 | 11.03 | 10.86 | 11.01 | 00:00:00 | 2004-10-14 | 1,500,700 | 10.96 | 11.02 | 10.92 | 10.96 | 00:00:00 | 2004-10-15 | 1,500,600 | 10.97 | 10.98 | 10.86 | 10.98 | 00:00:00 | 2004-10-18 | 1,421,400 | 10.99 | 11.03 | 10.91 | 10.97 | 00:00:00 | 2004-10-19 | 1,878,100 | 10.98 | 11.05 | 10.98 | 10.99 | 00:00:00 | 2004-10-20 | 2,560,300 | 10.97 | 10.97 | 10.75 | 10.82 | 00:00:00 | 2004-10-21 | 1,311,800 | 10.81 | 10.86 | 10.72 | 10.80 | 00:00:00 | 2004-10-22 | 1,950,700 | 10.81 | 10.88 | 10.81 | 10.85 | 00:00:00 | 2004-10-25 | 948,300 | 10.76 | 10.80 | 10.73 | 10.76 | 00:00:00 | 2004-10-26 | 1,043,800 | 10.76 | 10.86 | 10.75 | 10.78 | 00:00:00 | 2004-10-27 | 1,886,500 | 10.78 | 10.84 | 10.77 | 10.81 | 00:00:00 | 2004-10-28 | 3,247,400 | 10.82 | 10.88 | 10.82 | 10.85 | 00:00:00 | 2004-10-29 | 2,311,000 | 10.84 | 10.89 | 10.82 | 10.86 | 00:00:00 | 2004-11-01 | 3,561,700 | 10.86 | 10.88 | 10.82 | 10.88 | 00:00:00 | 2004-11-02 | 5,678,400 | 10.90 | 11.12 | 10.89 | 11.10 | 00:00:00 | 2004-11-03 | 2,568,600 | 11.17 | 11.17 | 11.06 | 11.13 | 00:00:00 | 2004-11-04 | 1,317,700 | 11.15 | 11.17 | 11.02 | 11.05 | 00:00:00 | 2004-11-05 | 6,116,200 | 11.11 | 11.22 | 11.10 | 11.12 | 00:00:00 | 2004-11-08 | 5,430,100 | 11.15 | 11.16 | 11.08 | 11.13 | 00:00:00 | 2004-11-09 | 3,157,600 | 11.12 | 11.16 | 11.11 | 11.15 | 00:00:00 | 2004-11-10 | 3,517,700 | 11.20 | 11.29 | 11.18 | 11.28 | 00:00:00 | 2004-11-11 | 1,078,600 | 11.29 | 11.31 | 11.23 | 11.29 | 00:00:00 | 2004-11-12 | 1,715,700 | 11.30 | 11.45 | 11.27 | 11.38 | 00:00:00 | 2004-11-15 | 23,256,500 | 11.43 | 11.54 | 11.37 | 11.44 | 00:00:00 | 2004-11-16 | 3,323,900 | 11.45 | 11.51 | 11.35 | 11.37 | 00:00:00 | 2004-11-17 | 6,481,100 | 11.38 | 11.66 | 11.38 | 11.66 | 00:00:00 | 2004-11-18 | 4,942,600 | 11.60 | 11.73 | 11.51 | 11.67 | 00:00:00 | 2004-11-19 | 8,989,600 | 11.67 | 11.80 | 11.65 | 11.75 | 00:00:00 | 2004-11-22 | 7,199,400 | 11.34 | 11.35 | 11.22 | 11.25 | 00:00:00 | 2004-11-23 | 3,362,000 | 11.27 | 11.29 | 11.00 | 11.08 | 00:00:00 | 2004-11-24 | 3,399,100 | 11.08 | 11.12 | 10.94 | 10.96 | 00:00:00 | 2004-11-25 | 1,311,400 | 10.97 | 11.03 | 10.95 | 10.99 | 00:00:00 | 2004-11-26 | 775,900 | 10.99 | 11.01 | 10.93 | 10.98 | 00:00:00 | 2004-11-29 | 1,597,400 | 11.01 | 11.06 | 11.00 | 11.00 | 00:00:00 | 2004-11-30 | 1,421,800 | 11.01 | 11.02 | 10.84 | 10.89 | 00:00:00 | 2004-12-01 | 2,699,300 | 10.91 | 11.21 | 10.91 | 11.16 | 00:00:00 | 2004-12-02 | 1,487,800 | 11.25 | 11.25 | 11.13 | 11.17 | 00:00:00 | 2004-12-03 | 2,842,100 | 11.24 | 11.29 | 11.15 | 11.23 | 00:00:00 | 2004-12-06 | 1,635,700 | 11.21 | 11.29 | 11.12 | 11.24 | 00:00:00 | 2004-12-07 | 2,202,600 | 11.24 | 11.37 | 11.22 | 11.37 | 00:00:00 | 2004-12-08 | 1,543,000 | 11.28 | 11.39 | 11.26 | 11.33 | 00:00:00 | 2004-12-09 | 1,974,100 | 11.33 | 11.37 | 11.17 | 11.19 | 00:00:00 | 2004-12-10 | 1,052,000 | 11.22 | 11.28 | 11.22 | 11.26 | 00:00:00 | 2004-12-13 | 2,720,500 | 11.25 | 11.51 | 11.25 | 11.51 | 00:00:00 | 2004-12-14 | 3,778,300 | 11.55 | 11.63 | 11.48 | 11.63 | 00:00:00 | 2004-12-15 | 2,533,300 | 11.65 | 11.65 | 11.55 | 11.55 | 00:00:00 | 2004-12-16 | 2,273,500 | 11.53 | 11.58 | 11.46 | 11.49 | 00:00:00 | 2004-12-17 | 9,535,500 | 11.41 | 11.58 | 11.40 | 11.47 | 00:00:00 | 2004-12-20 | 2,131,900 | 11.47 | 11.61 | 11.47 | 11.56 | 00:00:00 | 2004-12-21 | 7,463,900 | 11.64 | 11.92 | 11.64 | 11.91 | 00:00:00 | 2004-12-22 | 4,159,900 | 11.95 | 11.97 | 11.83 | 11.97 | 00:00:00 | 2004-12-23 | 1,790,800 | 11.90 | 11.96 | 11.87 | 11.88 | 00:00:00 | 2004-12-24 | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 00:00:00 | 2004-12-27 | 772,000 | 11.89 | 11.95 | 11.87 | 11.92 | 00:00:00 | 2004-12-28 | 875,900 | 11.94 | 11.94 | 11.80 | 11.83 | 00:00:00 | 2004-12-29 | 1,545,000 | 11.84 | 11.95 | 11.84 | 11.94 | 00:00:00 | 2004-12-30 | 810,500 | 11.95 | 11.95 | 11.83 | 11.91 | 00:00:00 | 2004-12-31 | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 00:00:00 | 2005-01-03 | 846,900 | 11.86 | 11.96 | 11.85 | 11.95 | 00:00:00 | 2005-01-04 | 2,432,800 | 11.93 | 12.09 | 11.86 | 12.07 | 00:00:00 | 2005-01-05 | 4,117,100 | 12.03 | 12.33 | 11.97 | 12.29 | 00:00:00 | 2005-01-06 | 3,130,100 | 12.29 | 12.49 | 12.25 | 12.49 | 00:00:00 | 2005-01-07 | 4,034,000 | 12.46 | 12.58 | 12.37 | 12.47 | 00:00:00 | 2005-01-10 | 2,118,000 | 12.52 | 12.60 | 12.46 | 12.57 | 00:00:00 | 2005-01-11 | 2,438,400 | 12.60 | 12.62 | 12.29 | 12.33 | 00:00:00 | 2005-01-12 | 8,790,500 | 12.33 | 12.85 | 12.33 | 12.76 | 00:00:00 | 2005-01-13 | 3,705,800 | 12.84 | 12.88 | 12.61 | 12.82 | 00:00:00 | 2005-01-14 | 2,391,300 | 12.73 | 12.81 | 12.67 | 12.77 | 00:00:00 | 2005-01-17 | 1,514,500 | 12.79 | 12.89 | 12.72 | 12.75 | 00:00:00 | 2005-01-18 | 1,159,200 | 12.76 | 12.76 | 12.66 | 12.73 | 00:00:00 | 2005-01-19 | 1,497,800 | 12.73 | 12.80 | 12.73 | 12.76 | 00:00:00 | 2005-01-20 | 1,401,000 | 12.73 | 12.76 | 12.63 | 12.70 | 00:00:00 | 2005-01-21 | 1,031,800 | 12.70 | 12.74 | 12.67 | 12.73 | 00:00:00 | 2005-01-24 | 1,668,000 | 12.71 | 12.71 | 12.56 | 12.61 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|