|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 00:00:00 | | 2005-12-27 | 1,662,000 | 16.37 | 16.37 | 16.13 | 16.19 | 00:00:00 | | 2005-12-28 | 2,112,100 | 16.15 | 16.26 | 16.12 | 16.25 | 00:00:00 | | 2005-12-29 | 2,545,300 | 16.25 | 16.35 | 16.16 | 16.19 | 00:00:00 | | 2005-12-30 | 2,192,700 | 16.12 | 16.23 | 15.97 | 16.13 | 00:00:00 | | 2006-01-02 | 1,362,300 | 16.03 | 16.26 | 16.03 | 16.19 | 00:00:00 | | 2006-01-03 | 2,771,700 | 16.25 | 16.35 | 16.16 | 16.28 | 00:00:00 | | 2006-01-04 | 2,720,300 | 16.37 | 16.37 | 16.23 | 16.24 | 00:00:00 | | 2006-01-05 | 3,686,400 | 16.20 | 16.44 | 16.19 | 16.25 | 00:00:00 | | 2006-01-06 | 1,772,400 | 16.22 | 16.33 | 16.21 | 16.25 | 00:00:00 | | 2006-01-09 | 2,631,900 | 16.33 | 16.33 | 16.21 | 16.21 | 00:00:00 | | 2006-01-10 | 3,910,800 | 16.20 | 16.26 | 16.03 | 16.08 | 00:00:00 | | 2006-01-11 | 4,159,500 | 16.06 | 16.13 | 16.06 | 16.06 | 00:00:00 | | 2006-01-12 | 4,861,400 | 16.05 | 16.47 | 16.05 | 16.35 | 00:00:00 | | 2006-01-13 | 2,387,100 | 16.37 | 16.39 | 16.23 | 16.25 | 00:00:00 | | 2006-01-16 | 2,953,200 | 16.22 | 16.50 | 16.22 | 16.28 | 00:00:00 | | 2006-01-17 | 2,448,700 | 16.25 | 16.25 | 16.05 | 16.07 | 00:00:00 | | 2006-01-18 | 3,142,400 | 15.86 | 15.87 | 15.70 | 15.75 | 00:00:00 | | 2006-01-19 | 2,169,700 | 15.81 | 15.98 | 15.80 | 15.87 | 00:00:00 | | 2006-01-20 | 2,948,600 | 15.90 | 15.95 | 15.62 | 15.68 | 00:00:00 | | 2006-01-23 | 1,685,900 | 15.51 | 15.64 | 15.41 | 15.61 | 00:00:00 | | 2006-01-24 | 1,390,900 | 15.57 | 15.74 | 15.48 | 15.58 | 00:00:00 | | 2006-01-25 | 1,733,400 | 15.61 | 15.79 | 15.56 | 15.60 | 00:00:00 | | 2006-01-26 | 5,600,600 | 15.67 | 16.12 | 15.65 | 15.90 | 00:00:00 | | 2006-01-27 | 1,751,800 | 16.03 | 16.06 | 15.85 | 15.94 | 00:00:00 | | 2006-01-30 | 1,743,400 | 15.88 | 15.91 | 15.71 | 15.74 | 00:00:00 | | 2006-01-31 | 1,705,700 | 15.73 | 15.84 | 15.60 | 15.78 | 00:00:00 | | 2006-02-01 | 2,558,600 | 15.60 | 15.90 | 15.60 | 15.82 | 00:00:00 | | 2006-02-02 | 2,226,200 | 15.90 | 15.99 | 15.64 | 15.64 | 00:00:00 | | 2006-02-03 | 1,984,900 | 15.71 | 15.79 | 15.50 | 15.62 | 00:00:00 | | 2006-02-06 | 13,082,000 | 15.90 | 16.50 | 15.88 | 16.24 | 00:00:00 | | 2006-02-07 | 7,996,700 | 16.30 | 16.67 | 16.26 | 16.36 | 00:00:00 | | 2006-02-08 | 4,329,900 | 16.23 | 16.66 | 16.22 | 16.40 | 00:00:00 | | 2006-02-09 | 5,634,300 | 16.51 | 16.74 | 16.46 | 16.52 | 00:00:00 | | 2006-02-10 | 6,828,200 | 16.57 | 16.60 | 16.41 | 16.45 | 00:00:00 | | 2006-02-13 | 3,489,100 | 16.40 | 16.47 | 16.29 | 16.42 | 00:00:00 | | 2006-02-14 | 3,443,100 | 16.50 | 16.52 | 16.31 | 16.39 | 00:00:00 | | 2006-02-15 | 3,633,000 | 16.45 | 16.47 | 16.28 | 16.37 | 00:00:00 | | 2006-02-16 | 9,361,500 | 16.40 | 16.71 | 16.40 | 16.64 | 00:00:00 | | 2006-02-17 | 8,025,000 | 16.74 | 16.93 | 16.63 | 16.90 | 00:00:00 | | 2006-02-20 | 14,757,600 | 16.93 | 17.69 | 16.91 | 17.60 | 00:00:00 | | 2006-02-21 | 10,618,000 | 17.82 | 17.92 | 17.26 | 17.35 | 00:00:00 | | 2006-02-22 | 4,087,500 | 17.39 | 17.60 | 17.23 | 17.49 | 00:00:00 | | 2006-02-23 | 5,357,800 | 17.72 | 17.82 | 17.32 | 17.55 | 00:00:00 | | 2006-02-24 | 3,985,000 | 17.46 | 17.86 | 17.46 | 17.70 | 00:00:00 | | 2006-02-27 | 5,916,600 | 17.72 | 18.14 | 17.71 | 18.00 | 00:00:00 | | 2006-02-28 | 6,118,100 | 18.13 | 18.17 | 17.39 | 17.55 | 00:00:00 | | 2006-03-01 | 4,979,500 | 17.60 | 17.84 | 17.29 | 17.84 | 00:00:00 | | 2006-03-02 | 3,762,300 | 17.94 | 17.98 | 17.49 | 17.54 | 00:00:00 | | 2006-03-03 | 5,169,300 | 17.60 | 17.86 | 17.50 | 17.65 | 00:00:00 | | 2006-03-06 | 11,100,300 | 17.90 | 18.36 | 17.87 | 18.10 | 00:00:00 | | 2006-03-07 | 7,674,000 | 18.03 | 18.30 | 17.89 | 17.97 | 00:00:00 | | 2006-03-08 | 6,420,500 | 18.02 | 18.05 | 17.48 | 17.64 | 00:00:00 | | 2006-03-09 | 5,295,000 | 17.79 | 17.81 | 17.43 | 17.67 | 00:00:00 | | 2006-03-10 | 5,271,300 | 17.67 | 18.10 | 17.58 | 17.78 | 00:00:00 | | 2006-03-13 | 8,739,600 | 18.04 | 18.49 | 17.91 | 18.42 | 00:00:00 | | 2006-03-14 | 6,321,700 | 18.32 | 18.62 | 18.23 | 18.43 | 00:00:00 | | 2006-03-15 | 6,603,500 | 18.49 | 18.75 | 18.44 | 18.56 | 00:00:00 | | 2006-03-16 | 4,355,200 | 18.57 | 18.63 | 18.15 | 18.37 | 00:00:00 | | 2006-03-17 | 4,305,100 | 18.47 | 18.56 | 18.24 | 18.34 | 00:00:00 | | 2006-03-20 | 2,996,800 | 18.29 | 18.47 | 18.25 | 18.44 | 00:00:00 | | 2006-03-21 | 3,665,600 | 18.38 | 18.42 | 18.14 | 18.37 | 00:00:00 | | 2006-03-22 | 2,468,700 | 18.34 | 18.34 | 18.21 | 18.28 | 00:00:00 | | 2006-03-23 | 3,712,200 | 18.32 | 18.34 | 17.96 | 18.04 | 00:00:00 | | 2006-03-24 | 2,559,000 | 17.98 | 18.03 | 17.82 | 17.90 | 00:00:00 | | 2006-03-27 | 3,147,300 | 17.83 | 17.93 | 17.61 | 17.68 | 00:00:00 | | 2006-03-28 | 3,706,000 | 17.71 | 17.82 | 17.33 | 17.37 | 00:00:00 | | 2006-03-29 | 2,428,100 | 17.33 | 17.58 | 17.28 | 17.50 | 00:00:00 | | 2006-03-30 | 3,918,900 | 17.60 | 17.90 | 17.55 | 17.88 | 00:00:00 | | 2006-03-31 | 1,905,000 | 17.77 | 17.93 | 17.66 | 17.70 | 00:00:00 | | 2006-04-03 | 2,550,700 | 17.85 | 17.98 | 17.72 | 17.97 | 00:00:00 | | 2006-04-04 | 2,636,400 | 18.00 | 18.08 | 17.80 | 17.82 | 00:00:00 | | 2006-04-05 | 1,835,300 | 17.87 | 17.96 | 17.70 | 17.94 | 00:00:00 | | 2006-04-06 | 1,651,600 | 17.94 | 18.04 | 17.76 | 17.88 | 00:00:00 | | 2006-04-07 | 2,934,200 | 17.83 | 17.94 | 17.65 | 17.67 | 00:00:00 | | 2006-04-10 | 3,195,900 | 17.59 | 17.86 | 17.45 | 17.86 | 00:00:00 | | 2006-04-11 | 4,485,400 | 17.65 | 17.69 | 17.19 | 17.25 | 00:00:00 | | 2006-04-12 | 4,298,700 | 17.16 | 17.40 | 16.95 | 17.22 | 00:00:00 | | 2006-04-13 | 4,342,300 | 17.25 | 17.56 | 17.16 | 17.29 | 00:00:00 | | 2006-04-14 | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 00:00:00 | | 2006-04-17 | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 00:00:00 | | 2006-04-18 | 3,185,100 | 17.16 | 17.20 | 16.95 | 17.06 | 00:00:00 | | 2006-04-19 | 5,374,300 | 17.23 | 17.41 | 17.06 | 17.41 | 00:00:00 | | 2006-04-20 | 2,973,000 | 17.40 | 17.57 | 17.30 | 17.54 | 00:00:00 | | 2006-04-21 | 2,428,200 | 17.53 | 17.71 | 17.52 | 17.61 | 00:00:00 | | 2006-04-24 | 1,775,700 | 17.44 | 17.59 | 17.30 | 17.41 | 00:00:00 | | 2006-04-25 | 1,697,300 | 17.41 | 17.66 | 17.41 | 17.53 | 00:00:00 | | 2006-04-26 | 1,946,600 | 17.50 | 17.66 | 17.42 | 17.64 | 00:00:00 | | 2006-04-27 | 2,666,200 | 17.61 | 17.62 | 17.32 | 17.45 | 00:00:00 | | 2006-04-28 | 2,334,200 | 17.38 | 17.45 | 17.15 | 17.17 | 00:00:00 | | 2006-05-01 | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 00:00:00 | | 2006-05-02 | 2,003,800 | 17.15 | 17.26 | 17.12 | 17.26 | 00:00:00 | | 2006-05-03 | 2,350,600 | 17.30 | 17.33 | 17.02 | 17.10 | 00:00:00 | | 2006-05-04 | 3,003,400 | 17.10 | 17.31 | 16.95 | 17.10 | 00:00:00 | | 2006-05-05 | 3,178,100 | 17.12 | 17.38 | 17.04 | 17.34 | 00:00:00 | | 2006-05-08 | 4,457,500 | 17.43 | 17.76 | 17.42 | 17.65 | 00:00:00 | | 2006-05-09 | 2,533,400 | 17.70 | 17.73 | 17.46 | 17.66 | 00:00:00 | | 2006-05-10 | 4,029,400 | 17.58 | 17.84 | 17.58 | 17.65 | 00:00:00 | | 2006-05-11 | 2,735,800 | 17.65 | 17.79 | 17.44 | 17.54 | 00:00:00 | | 2006-05-12 | 5,459,200 | 17.49 | 17.49 | 16.94 | 16.98 | 00:00:00 | | 2006-05-15 | 4,091,600 | 16.86 | 16.88 | 16.53 | 16.73 | 00:00:00 | | 2006-05-16 | 4,403,500 | 16.70 | 16.86 | 16.51 | 16.66 | 00:00:00 | | 2006-05-17 | 4,488,900 | 16.77 | 16.81 | 16.16 | 16.16 | 00:00:00 | | 2006-05-18 | 6,827,600 | 16.26 | 16.51 | 15.90 | 16.14 | 00:00:00 | | 2006-05-19 | 3,304,200 | 16.10 | 16.39 | 15.96 | 16.11 | 00:00:00 | | 2006-05-22 | 5,520,900 | 16.09 | 16.10 | 15.58 | 15.62 | 00:00:00 | | 2006-05-23 | 5,481,700 | 15.79 | 15.90 | 15.42 | 15.59 | 00:00:00 | | 2006-05-24 | 5,102,700 | 15.57 | 15.67 | 15.43 | 15.50 | 00:00:00 | | 2006-05-25 | 4,795,400 | 15.59 | 15.99 | 15.50 | 15.87 | 00:00:00 | | 2006-05-26 | 3,915,700 | 16.00 | 16.14 | 15.79 | 15.97 | 00:00:00 | | 2006-05-29 | 893,000 | 15.90 | 16.02 | 15.85 | 15.92 | 00:00:00 | | 2006-05-30 | 4,415,400 | 16.05 | 16.05 | 15.34 | 15.43 | 00:00:00 | | 2006-05-31 | 2,881,300 | 15.35 | 15.73 | 15.27 | 15.73 | 00:00:00 | | 2006-06-01 | 2,351,200 | 15.73 | 15.81 | 15.62 | 15.78 | 00:00:00 | | 2006-06-02 | 5,011,900 | 15.84 | 16.18 | 15.84 | 16.17 | 00:00:00 | | 2006-06-05 | 2,884,900 | 16.25 | 16.25 | 15.99 | 16.06 | 00:00:00 | | 2006-06-06 | 4,218,900 | 15.95 | 15.95 | 15.54 | 15.55 | 00:00:00 | | 2006-06-07 | 3,625,700 | 15.59 | 15.70 | 15.40 | 15.53 | 00:00:00 | | 2006-06-08 | 4,130,100 | 15.34 | 15.48 | 15.20 | 15.20 | 00:00:00 | | 2006-06-09 | 3,165,400 | 15.41 | 15.51 | 15.28 | 15.45 | 00:00:00 | | 2006-06-12 | 2,667,300 | 15.44 | 15.48 | 15.24 | 15.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
