|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 4,709,600 | 15.39 | 15.60 | 15.39 | 15.54 | 00:00:00 | | 2005-07-12 | 3,076,500 | 15.57 | 15.57 | 15.42 | 15.48 | 00:00:00 | | 2005-07-13 | 4,086,400 | 15.46 | 15.52 | 15.46 | 15.47 | 00:00:00 | | 2005-07-14 | 4,643,400 | 15.55 | 15.74 | 15.52 | 15.74 | 00:00:00 | | 2005-07-15 | 3,656,300 | 15.70 | 15.95 | 15.67 | 15.88 | 00:00:00 | | 2005-07-18 | 2,983,000 | 15.94 | 16.01 | 15.85 | 16.01 | 00:00:00 | | 2005-07-19 | 10,886,000 | 16.05 | 16.59 | 16.02 | 16.42 | 00:00:00 | | 2005-07-20 | 8,801,900 | 16.51 | 16.64 | 16.06 | 16.45 | 00:00:00 | | 2005-07-21 | 4,971,400 | 16.47 | 16.54 | 16.43 | 16.51 | 00:00:00 | | 2005-07-22 | 4,061,700 | 16.49 | 16.57 | 16.38 | 16.57 | 00:00:00 | | 2005-07-25 | 4,045,200 | 16.55 | 16.55 | 16.15 | 16.15 | 00:00:00 | | 2005-07-26 | 5,856,600 | 16.12 | 16.12 | 15.83 | 15.85 | 00:00:00 | | 2005-07-27 | 2,431,300 | 15.96 | 16.07 | 15.84 | 16.03 | 00:00:00 | | 2005-07-28 | 1,608,900 | 16.06 | 16.09 | 15.88 | 15.88 | 00:00:00 | | 2005-07-29 | 1,841,100 | 15.90 | 16.00 | 15.73 | 15.76 | 00:00:00 | | 2005-08-01 | 1,966,900 | 15.80 | 15.94 | 15.72 | 15.84 | 00:00:00 | | 2005-08-02 | 2,761,000 | 15.87 | 16.00 | 15.70 | 15.75 | 00:00:00 | | 2005-08-03 | 2,315,700 | 15.77 | 15.77 | 15.57 | 15.59 | 00:00:00 | | 2005-08-04 | 5,440,900 | 15.57 | 15.58 | 15.08 | 15.12 | 00:00:00 | | 2005-08-05 | 2,874,300 | 15.07 | 15.31 | 15.05 | 15.13 | 00:00:00 | | 2005-08-08 | 6,101,500 | 15.23 | 15.86 | 15.13 | 15.76 | 00:00:00 | | 2005-08-09 | 6,558,100 | 15.77 | 16.48 | 15.61 | 16.45 | 00:00:00 | | 2005-08-10 | 7,061,300 | 16.31 | 16.38 | 16.07 | 16.11 | 00:00:00 | | 2005-08-11 | 5,495,000 | 16.01 | 16.28 | 15.88 | 16.21 | 00:00:00 | | 2005-08-12 | 3,052,200 | 16.26 | 16.26 | 15.92 | 15.92 | 00:00:00 | | 2005-08-15 | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 00:00:00 | | 2005-08-16 | 2,368,200 | 16.01 | 16.04 | 15.67 | 15.72 | 00:00:00 | | 2005-08-17 | 3,726,600 | 15.71 | 15.78 | 15.40 | 15.63 | 00:00:00 | | 2005-08-18 | 1,422,200 | 15.69 | 15.73 | 15.51 | 15.64 | 00:00:00 | | 2005-08-19 | 2,316,800 | 15.66 | 15.84 | 15.61 | 15.79 | 00:00:00 | | 2005-08-22 | 3,188,400 | 15.76 | 15.94 | 15.75 | 15.80 | 00:00:00 | | 2005-08-23 | 2,209,800 | 15.81 | 15.86 | 15.62 | 15.76 | 00:00:00 | | 2005-08-24 | 2,024,500 | 15.72 | 15.98 | 15.67 | 15.92 | 00:00:00 | | 2005-08-25 | 1,456,300 | 15.81 | 15.88 | 15.75 | 15.84 | 00:00:00 | | 2005-08-26 | 1,883,000 | 15.84 | 15.95 | 15.58 | 15.67 | 00:00:00 | | 2005-08-29 | 1,366,900 | 15.64 | 15.74 | 15.46 | 15.68 | 00:00:00 | | 2005-08-30 | 1,414,600 | 15.72 | 15.82 | 15.63 | 15.75 | 00:00:00 | | 2005-08-31 | 8,046,600 | 15.72 | 15.89 | 15.63 | 15.79 | 00:00:00 | | 2005-09-01 | 1,249,300 | 15.82 | 15.84 | 15.71 | 15.71 | 00:00:00 | | 2005-09-02 | 1,348,500 | 15.71 | 15.83 | 15.61 | 15.75 | 00:00:00 | | 2005-09-05 | 1,324,500 | 15.74 | 15.96 | 15.74 | 15.91 | 00:00:00 | | 2005-09-06 | 8,554,000 | 16.11 | 16.48 | 16.11 | 16.33 | 00:00:00 | | 2005-09-07 | 7,364,000 | 16.50 | 16.92 | 16.38 | 16.70 | 00:00:00 | | 2005-09-08 | 6,398,600 | 16.72 | 17.01 | 16.65 | 16.84 | 00:00:00 | | 2005-09-09 | 1,762,800 | 16.85 | 16.89 | 16.68 | 16.73 | 00:00:00 | | 2005-09-12 | 3,477,600 | 16.99 | 17.08 | 16.83 | 16.94 | 00:00:00 | | 2005-09-13 | 4,879,300 | 16.98 | 17.12 | 16.52 | 16.53 | 00:00:00 | | 2005-09-14 | 3,250,900 | 16.55 | 16.69 | 16.51 | 16.52 | 00:00:00 | | 2005-09-15 | 2,803,900 | 16.50 | 16.52 | 16.36 | 16.37 | 00:00:00 | | 2005-09-16 | 5,613,300 | 16.45 | 16.60 | 16.32 | 16.45 | 00:00:00 | | 2005-09-19 | 3,587,800 | 16.49 | 16.78 | 16.36 | 16.51 | 00:00:00 | | 2005-09-20 | 3,145,500 | 16.53 | 16.68 | 16.53 | 16.60 | 00:00:00 | | 2005-09-21 | 1,832,200 | 16.56 | 16.63 | 16.44 | 16.52 | 00:00:00 | | 2005-09-22 | 2,104,100 | 16.50 | 16.50 | 16.20 | 16.32 | 00:00:00 | | 2005-09-23 | 999,200 | 16.38 | 16.46 | 16.38 | 16.41 | 00:00:00 | | 2005-09-26 | 2,637,600 | 16.55 | 16.68 | 16.55 | 16.60 | 00:00:00 | | 2005-09-27 | 1,305,400 | 16.55 | 16.57 | 16.47 | 16.50 | 00:00:00 | | 2005-09-28 | 1,837,200 | 16.48 | 16.58 | 16.46 | 16.53 | 00:00:00 | | 2005-09-29 | 1,640,700 | 16.55 | 16.55 | 16.38 | 16.48 | 00:00:00 | | 2005-09-30 | 1,630,700 | 16.55 | 16.62 | 16.34 | 16.37 | 00:00:00 | | 2005-10-03 | 1,763,800 | 16.39 | 16.51 | 16.39 | 16.42 | 00:00:00 | | 2005-10-04 | 2,134,400 | 16.41 | 16.51 | 16.29 | 16.40 | 00:00:00 | | 2005-10-05 | 2,667,200 | 16.40 | 16.47 | 16.25 | 16.30 | 00:00:00 | | 2005-10-06 | 2,221,900 | 16.18 | 16.22 | 16.03 | 16.05 | 00:00:00 | | 2005-10-07 | 1,813,100 | 15.97 | 16.05 | 15.85 | 15.89 | 00:00:00 | | 2005-10-10 | 1,247,300 | 15.91 | 16.03 | 15.87 | 15.89 | 00:00:00 | | 2005-10-11 | 1,658,800 | 15.90 | 16.05 | 15.90 | 15.93 | 00:00:00 | | 2005-10-12 | 1,511,100 | 15.91 | 16.04 | 15.80 | 15.95 | 00:00:00 | | 2005-10-13 | 3,787,000 | 15.93 | 15.97 | 15.46 | 15.51 | 00:00:00 | | 2005-10-14 | 3,004,300 | 15.42 | 15.57 | 15.30 | 15.38 | 00:00:00 | | 2005-10-17 | 2,643,800 | 15.35 | 15.46 | 15.23 | 15.34 | 00:00:00 | | 2005-10-18 | 2,041,700 | 15.34 | 15.40 | 15.15 | 15.17 | 00:00:00 | | 2005-10-19 | 5,761,900 | 15.04 | 15.08 | 14.60 | 14.72 | 00:00:00 | | 2005-10-20 | 3,461,900 | 14.85 | 14.99 | 14.55 | 14.64 | 00:00:00 | | 2005-10-21 | 4,292,500 | 14.57 | 15.14 | 14.57 | 15.06 | 00:00:00 | | 2005-10-24 | 2,726,500 | 15.06 | 15.19 | 14.88 | 15.06 | 00:00:00 | | 2005-10-25 | 1,646,600 | 15.07 | 15.28 | 15.02 | 15.17 | 00:00:00 | | 2005-10-26 | 2,717,400 | 15.19 | 15.27 | 15.11 | 15.19 | 00:00:00 | | 2005-10-27 | 5,034,300 | 15.10 | 15.19 | 14.58 | 14.76 | 00:00:00 | | 2005-10-28 | 2,862,700 | 14.71 | 14.94 | 14.59 | 14.73 | 00:00:00 | | 2005-10-31 | 3,132,000 | 14.90 | 14.95 | 14.69 | 14.77 | 00:00:00 | | 2005-11-01 | 1,344,400 | 14.78 | 15.12 | 14.77 | 15.00 | 00:00:00 | | 2005-11-02 | 3,365,600 | 15.07 | 15.24 | 14.88 | 15.17 | 00:00:00 | | 2005-11-03 | 3,266,000 | 15.24 | 15.45 | 15.16 | 15.45 | 00:00:00 | | 2005-11-04 | 8,028,700 | 15.48 | 15.49 | 15.19 | 15.37 | 00:00:00 | | 2005-11-07 | 4,703,400 | 15.39 | 15.61 | 15.28 | 15.57 | 00:00:00 | | 2005-11-08 | 7,576,500 | 15.72 | 15.85 | 15.57 | 15.64 | 00:00:00 | | 2005-11-09 | 2,754,600 | 15.72 | 15.75 | 15.53 | 15.69 | 00:00:00 | | 2005-11-10 | 12,901,800 | 15.84 | 15.85 | 15.10 | 15.20 | 00:00:00 | | 2005-11-11 | 6,821,100 | 15.36 | 15.52 | 15.24 | 15.50 | 00:00:00 | | 2005-11-14 | 1,671,000 | 15.55 | 15.57 | 15.38 | 15.46 | 00:00:00 | | 2005-11-15 | 6,880,700 | 15.50 | 15.55 | 15.18 | 15.21 | 00:00:00 | | 2005-11-16 | 2,086,900 | 15.14 | 15.40 | 15.14 | 15.26 | 00:00:00 | | 2005-11-17 | 4,358,400 | 15.29 | 15.55 | 15.29 | 15.51 | 00:00:00 | | 2005-11-18 | 3,547,600 | 15.65 | 15.71 | 15.55 | 15.71 | 00:00:00 | | 2005-11-21 | 2,856,100 | 15.35 | 15.43 | 15.25 | 15.35 | 00:00:00 | | 2005-11-22 | 1,845,400 | 15.36 | 15.48 | 15.34 | 15.45 | 00:00:00 | | 2005-11-23 | 2,776,300 | 15.47 | 15.49 | 15.28 | 15.33 | 00:00:00 | | 2005-11-24 | 2,849,400 | 15.40 | 15.40 | 15.22 | 15.28 | 00:00:00 | | 2005-11-25 | 2,678,800 | 15.26 | 15.33 | 15.15 | 15.18 | 00:00:00 | | 2005-11-28 | 6,706,600 | 15.15 | 15.30 | 15.06 | 15.14 | 00:00:00 | | 2005-11-29 | 2,328,100 | 15.14 | 15.27 | 15.06 | 15.12 | 00:00:00 | | 2005-11-30 | 3,557,900 | 15.06 | 15.10 | 14.96 | 14.96 | 00:00:00 | | 2005-12-01 | 4,080,700 | 15.05 | 15.32 | 14.97 | 15.26 | 00:00:00 | | 2005-12-02 | 9,213,900 | 15.29 | 15.38 | 15.25 | 15.38 | 00:00:00 | | 2005-12-05 | 3,224,100 | 15.38 | 15.56 | 15.38 | 15.45 | 00:00:00 | | 2005-12-06 | 2,858,300 | 15.38 | 15.58 | 15.38 | 15.50 | 00:00:00 | | 2005-12-07 | 2,952,800 | 15.55 | 15.55 | 15.29 | 15.32 | 00:00:00 | | 2005-12-08 | 1,598,900 | 15.25 | 15.32 | 15.17 | 15.24 | 00:00:00 | | 2005-12-09 | 1,754,500 | 15.15 | 15.23 | 15.10 | 15.13 | 00:00:00 | | 2005-12-12 | 3,542,400 | 15.16 | 15.26 | 15.06 | 15.11 | 00:00:00 | | 2005-12-13 | 3,508,700 | 15.06 | 15.10 | 14.96 | 15.00 | 00:00:00 | | 2005-12-14 | 3,947,800 | 15.00 | 15.05 | 14.87 | 15.02 | 00:00:00 | | 2005-12-15 | 4,586,800 | 15.02 | 15.15 | 14.98 | 15.01 | 00:00:00 | | 2005-12-16 | 7,541,000 | 15.02 | 15.39 | 14.92 | 15.27 | 00:00:00 | | 2005-12-19 | 6,811,800 | 15.32 | 15.80 | 15.22 | 15.68 | 00:00:00 | | 2005-12-20 | 14,819,900 | 15.74 | 16.32 | 15.74 | 16.25 | 00:00:00 | | 2005-12-21 | 7,573,300 | 16.28 | 16.55 | 16.20 | 16.32 | 00:00:00 | | 2005-12-22 | 3,407,400 | 16.25 | 16.30 | 16.10 | 16.29 | 00:00:00 | | 2005-12-23 | 2,468,300 | 16.27 | 16.42 | 16.20 | 16.29 | 00:00:00 | | 2005-12-26 | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
