|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 1,668,000 | 12.71 | 12.71 | 12.56 | 12.61 | 00:00:00 | | 2005-01-25 | 1,382,700 | 12.62 | 12.78 | 12.55 | 12.70 | 00:00:00 | | 2005-01-26 | 836,200 | 12.76 | 12.76 | 12.63 | 12.68 | 00:00:00 | | 2005-01-27 | 1,045,900 | 12.74 | 12.80 | 12.58 | 12.67 | 00:00:00 | | 2005-01-28 | 1,930,100 | 12.65 | 12.80 | 12.62 | 12.77 | 00:00:00 | | 2005-01-31 | 3,327,200 | 12.79 | 13.03 | 12.79 | 13.03 | 00:00:00 | | 2005-02-01 | 1,605,200 | 13.05 | 13.05 | 12.96 | 12.98 | 00:00:00 | | 2005-02-02 | 4,974,400 | 13.05 | 13.43 | 12.98 | 13.39 | 00:00:00 | | 2005-02-03 | 2,569,000 | 13.36 | 13.47 | 13.32 | 13.37 | 00:00:00 | | 2005-02-04 | 1,690,800 | 13.41 | 13.45 | 13.34 | 13.42 | 00:00:00 | | 2005-02-07 | 1,399,000 | 13.49 | 13.50 | 13.40 | 13.43 | 00:00:00 | | 2005-02-08 | 1,927,500 | 13.41 | 13.62 | 13.39 | 13.60 | 00:00:00 | | 2005-02-09 | 1,433,400 | 13.65 | 13.65 | 13.48 | 13.54 | 00:00:00 | | 2005-02-10 | 1,921,100 | 13.50 | 13.55 | 13.32 | 13.38 | 00:00:00 | | 2005-02-11 | 1,221,100 | 13.40 | 13.43 | 13.32 | 13.43 | 00:00:00 | | 2005-02-14 | 804,700 | 13.48 | 13.48 | 13.37 | 13.42 | 00:00:00 | | 2005-02-15 | 3,308,900 | 13.43 | 13.44 | 13.11 | 13.15 | 00:00:00 | | 2005-02-16 | 4,257,600 | 13.15 | 13.15 | 12.86 | 12.92 | 00:00:00 | | 2005-02-17 | 3,086,700 | 12.96 | 13.14 | 12.91 | 12.96 | 00:00:00 | | 2005-02-18 | 1,959,000 | 12.99 | 13.06 | 12.97 | 13.01 | 00:00:00 | | 2005-02-21 | 2,035,700 | 13.04 | 13.13 | 13.01 | 13.04 | 00:00:00 | | 2005-02-22 | 2,319,200 | 13.03 | 13.05 | 12.85 | 12.96 | 00:00:00 | | 2005-02-23 | 2,592,300 | 12.87 | 12.89 | 12.70 | 12.80 | 00:00:00 | | 2005-02-24 | 2,779,500 | 12.75 | 12.94 | 12.64 | 12.87 | 00:00:00 | | 2005-02-25 | 1,691,100 | 12.91 | 12.91 | 12.71 | 12.81 | 00:00:00 | | 2005-02-28 | 2,130,000 | 12.78 | 12.90 | 12.75 | 12.77 | 00:00:00 | | 2005-03-01 | 4,882,600 | 12.79 | 13.20 | 12.73 | 13.11 | 00:00:00 | | 2005-03-02 | 5,973,800 | 13.16 | 13.37 | 13.02 | 13.18 | 00:00:00 | | 2005-03-03 | 1,288,100 | 13.16 | 13.18 | 12.99 | 13.05 | 00:00:00 | | 2005-03-04 | 1,419,700 | 13.08 | 13.13 | 13.02 | 13.13 | 00:00:00 | | 2005-03-07 | 2,119,300 | 13.15 | 13.26 | 13.10 | 13.26 | 00:00:00 | | 2005-03-08 | 1,869,600 | 13.25 | 13.29 | 13.07 | 13.13 | 00:00:00 | | 2005-03-09 | 1,675,400 | 13.13 | 13.20 | 12.98 | 13.06 | 00:00:00 | | 2005-03-10 | 2,718,700 | 12.99 | 13.05 | 12.80 | 12.90 | 00:00:00 | | 2005-03-11 | 1,464,500 | 12.94 | 13.11 | 12.90 | 13.05 | 00:00:00 | | 2005-03-14 | 1,256,800 | 13.10 | 13.14 | 12.99 | 13.04 | 00:00:00 | | 2005-03-15 | 1,491,600 | 13.07 | 13.07 | 12.97 | 13.00 | 00:00:00 | | 2005-03-16 | 1,635,500 | 13.02 | 13.02 | 12.84 | 12.85 | 00:00:00 | | 2005-03-17 | 1,191,000 | 12.90 | 12.90 | 12.74 | 12.85 | 00:00:00 | | 2005-03-18 | 2,936,200 | 12.76 | 12.97 | 12.75 | 12.95 | 00:00:00 | | 2005-03-21 | 957,400 | 12.99 | 13.03 | 12.94 | 12.98 | 00:00:00 | | 2005-03-22 | 976,900 | 12.99 | 13.01 | 12.90 | 12.95 | 00:00:00 | | 2005-03-23 | 928,300 | 12.86 | 12.98 | 12.86 | 12.98 | 00:00:00 | | 2005-03-24 | 1,219,700 | 12.98 | 12.99 | 12.89 | 12.92 | 00:00:00 | | 2005-03-25 | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 00:00:00 | | 2005-03-28 | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 00:00:00 | | 2005-03-29 | 1,081,400 | 12.92 | 12.96 | 12.80 | 12.94 | 00:00:00 | | 2005-03-30 | 5,426,300 | 12.90 | 13.25 | 12.82 | 13.22 | 00:00:00 | | 2005-03-31 | 5,964,700 | 13.32 | 13.48 | 13.29 | 13.39 | 00:00:00 | | 2005-04-01 | 6,682,000 | 13.40 | 13.70 | 13.38 | 13.60 | 00:00:00 | | 2005-04-04 | 1,880,100 | 13.64 | 13.64 | 13.44 | 13.57 | 00:00:00 | | 2005-04-05 | 2,640,400 | 13.65 | 13.69 | 13.50 | 13.65 | 00:00:00 | | 2005-04-06 | 2,777,700 | 13.70 | 13.83 | 13.52 | 13.65 | 00:00:00 | | 2005-04-07 | 1,741,300 | 13.62 | 13.75 | 13.60 | 13.64 | 00:00:00 | | 2005-04-08 | 1,488,100 | 13.65 | 13.67 | 13.57 | 13.63 | 00:00:00 | | 2005-04-11 | 1,078,100 | 13.57 | 13.72 | 13.56 | 13.68 | 00:00:00 | | 2005-04-12 | 2,521,300 | 13.66 | 13.69 | 13.34 | 13.36 | 00:00:00 | | 2005-04-13 | 1,488,700 | 13.42 | 13.48 | 13.34 | 13.44 | 00:00:00 | | 2005-04-14 | 1,539,000 | 13.35 | 13.51 | 13.35 | 13.50 | 00:00:00 | | 2005-04-15 | 3,300,700 | 13.47 | 13.47 | 13.12 | 13.18 | 00:00:00 | | 2005-04-18 | 2,790,500 | 13.01 | 13.06 | 12.88 | 12.99 | 00:00:00 | | 2005-04-19 | 1,706,100 | 13.02 | 13.14 | 12.96 | 13.07 | 00:00:00 | | 2005-04-20 | 1,702,400 | 13.10 | 13.13 | 12.97 | 13.05 | 00:00:00 | | 2005-04-21 | 2,562,300 | 13.02 | 13.12 | 12.83 | 12.94 | 00:00:00 | | 2005-04-22 | 1,731,900 | 13.04 | 13.04 | 12.88 | 12.95 | 00:00:00 | | 2005-04-25 | 327,700 | 12.96 | 13.03 | 12.92 | 12.97 | 00:00:00 | | 2005-04-26 | 1,182,600 | 12.97 | 12.99 | 12.88 | 12.97 | 00:00:00 | | 2005-04-27 | 2,085,200 | 12.95 | 13.01 | 12.66 | 12.73 | 00:00:00 | | 2005-04-28 | 1,173,900 | 12.73 | 12.80 | 12.70 | 12.73 | 00:00:00 | | 2005-04-29 | 1,946,700 | 12.65 | 12.77 | 12.61 | 12.73 | 00:00:00 | | 2005-05-02 | 2,352,800 | 12.81 | 12.95 | 12.69 | 12.90 | 00:00:00 | | 2005-05-03 | 1,251,800 | 12.94 | 12.94 | 12.81 | 12.86 | 00:00:00 | | 2005-05-04 | 1,214,900 | 12.88 | 12.91 | 12.77 | 12.85 | 00:00:00 | | 2005-05-05 | 950,400 | 12.92 | 12.93 | 12.78 | 12.81 | 00:00:00 | | 2005-05-06 | 2,364,100 | 12.82 | 13.09 | 12.78 | 13.01 | 00:00:00 | | 2005-05-09 | 1,565,200 | 13.03 | 13.08 | 12.93 | 13.02 | 00:00:00 | | 2005-05-10 | 1,323,100 | 13.01 | 13.06 | 12.95 | 13.00 | 00:00:00 | | 2005-05-11 | 4,249,400 | 13.07 | 13.43 | 13.05 | 13.24 | 00:00:00 | | 2005-05-12 | 1,462,300 | 13.30 | 13.38 | 13.16 | 13.29 | 00:00:00 | | 2005-05-13 | 2,629,800 | 13.27 | 13.58 | 13.25 | 13.50 | 00:00:00 | | 2005-05-16 | 1,405,000 | 13.44 | 13.58 | 13.39 | 13.46 | 00:00:00 | | 2005-05-17 | 3,337,400 | 13.50 | 13.58 | 13.43 | 13.46 | 00:00:00 | | 2005-05-18 | 1,985,900 | 13.48 | 13.53 | 13.44 | 13.46 | 00:00:00 | | 2005-05-19 | 1,192,100 | 13.56 | 13.56 | 13.48 | 13.48 | 00:00:00 | | 2005-05-20 | 5,662,000 | 13.47 | 13.91 | 13.47 | 13.89 | 00:00:00 | | 2005-05-23 | 14,793,500 | 14.10 | 14.79 | 14.05 | 14.79 | 00:00:00 | | 2005-05-24 | 16,877,800 | 14.95 | 15.04 | 14.14 | 14.17 | 00:00:00 | | 2005-05-25 | 5,988,100 | 14.25 | 14.28 | 13.97 | 14.03 | 00:00:00 | | 2005-05-26 | 3,011,500 | 14.08 | 14.29 | 14.03 | 14.19 | 00:00:00 | | 2005-05-27 | 2,790,200 | 14.21 | 14.37 | 14.15 | 14.19 | 00:00:00 | | 2005-05-30 | 881,600 | 14.18 | 14.25 | 14.15 | 14.25 | 00:00:00 | | 2005-05-31 | 1,732,300 | 14.19 | 14.28 | 14.09 | 14.15 | 00:00:00 | | 2005-06-01 | 2,140,300 | 14.21 | 14.34 | 14.18 | 14.33 | 00:00:00 | | 2005-06-02 | 1,567,300 | 14.31 | 14.47 | 14.27 | 14.46 | 00:00:00 | | 2005-06-03 | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 00:00:00 | | 2005-06-06 | 4,265,900 | 14.23 | 14.53 | 14.20 | 14.40 | 00:00:00 | | 2005-06-07 | 4,287,500 | 14.45 | 14.68 | 14.41 | 14.67 | 00:00:00 | | 2005-06-08 | 17,398,700 | 14.65 | 15.44 | 14.62 | 15.33 | 00:00:00 | | 2005-06-09 | 42,158,000 | 15.29 | 16.53 | 15.26 | 15.82 | 00:00:00 | | 2005-06-10 | 17,992,200 | 16.04 | 16.33 | 15.64 | 15.80 | 00:00:00 | | 2005-06-13 | 12,218,200 | 15.84 | 16.25 | 15.78 | 16.12 | 00:00:00 | | 2005-06-14 | 7,843,200 | 16.20 | 16.20 | 15.75 | 15.87 | 00:00:00 | | 2005-06-15 | 7,188,200 | 15.85 | 15.89 | 15.48 | 15.48 | 00:00:00 | | 2005-06-16 | 10,635,100 | 15.62 | 15.70 | 15.16 | 15.59 | 00:00:00 | | 2005-06-17 | 8,662,400 | 15.69 | 15.95 | 15.52 | 15.81 | 00:00:00 | | 2005-06-20 | 7,079,100 | 15.90 | 15.98 | 15.65 | 15.80 | 00:00:00 | | 2005-06-21 | 7,975,100 | 15.80 | 16.08 | 15.67 | 15.69 | 00:00:00 | | 2005-06-22 | 5,660,800 | 15.80 | 16.02 | 15.79 | 15.94 | 00:00:00 | | 2005-06-23 | 4,829,100 | 15.99 | 16.04 | 15.65 | 15.71 | 00:00:00 | | 2005-06-24 | 3,415,700 | 15.56 | 15.56 | 15.30 | 15.41 | 00:00:00 | | 2005-06-27 | 3,621,200 | 15.33 | 15.54 | 15.26 | 15.49 | 00:00:00 | | 2005-06-28 | 2,480,200 | 15.57 | 15.58 | 15.29 | 15.52 | 00:00:00 | | 2005-06-29 | 2,642,500 | 15.48 | 15.63 | 15.36 | 15.41 | 00:00:00 | | 2005-06-30 | 3,029,400 | 15.42 | 15.54 | 15.33 | 15.49 | 00:00:00 | | 2005-07-01 | 2,036,200 | 15.45 | 15.70 | 15.40 | 15.65 | 00:00:00 | | 2005-07-04 | 1,914,700 | 15.60 | 15.73 | 15.55 | 15.65 | 00:00:00 | | 2005-07-05 | 2,048,400 | 15.62 | 15.69 | 15.46 | 15.67 | 00:00:00 | | 2005-07-06 | 3,208,200 | 15.73 | 15.78 | 15.41 | 15.54 | 00:00:00 | | 2005-07-07 | 6,206,500 | 15.46 | 15.51 | 14.59 | 15.18 | 00:00:00 | | 2005-07-08 | 2,524,200 | 15.30 | 15.42 | 15.10 | 15.37 | 00:00:00 | | 2005-07-11 | 4,709,600 | 15.39 | 15.60 | 15.39 | 15.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
