|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2006-06-12 | 2,667,300 | 15.44 | 15.48 | 15.24 | 15.25 | 00:00:00 | 2006-06-13 | 5,668,800 | 15.00 | 15.12 | 14.80 | 14.85 | 00:00:00 | 2006-06-14 | 3,888,200 | 14.91 | 15.04 | 14.63 | 14.70 | 00:00:00 | 2006-06-19 | 3,018,400 | 14.98 | 15.24 | 14.87 | 15.15 | 00:00:00 | 2006-06-20 | 2,718,800 | 15.02 | 15.13 | 14.88 | 15.06 | 00:00:00 | 2006-06-21 | 2,334,400 | 14.99 | 15.12 | 14.83 | 15.12 | 00:00:00 | 2006-06-22 | 3,072,500 | 15.22 | 15.27 | 14.85 | 14.89 | 00:00:00 | 2006-06-23 | 1,809,500 | 14.87 | 14.93 | 14.77 | 14.92 | 00:00:00 | 2006-06-26 | 2,563,200 | 14.97 | 15.00 | 14.66 | 14.85 | 00:00:00 | 2006-06-27 | 4,146,000 | 14.86 | 15.22 | 14.80 | 15.01 | 00:00:00 | 2006-06-28 | 7,640,500 | 14.97 | 15.59 | 14.90 | 15.19 | 00:00:00 | 2006-06-29 | 2,037,100 | 15.28 | 15.34 | 15.13 | 15.31 | 00:00:00 | 2006-06-30 | 3,218,100 | 15.49 | 15.49 | 15.19 | 15.31 | 00:00:00 | 2006-07-03 | 5,626,400 | 15.35 | 15.40 | 15.11 | 15.27 | 00:00:00 | 2006-07-04 | 1,557,200 | 15.23 | 15.38 | 15.23 | 15.38 | 00:00:00 | 2006-07-05 | 2,209,600 | 15.37 | 15.47 | 15.25 | 15.30 | 00:00:00 | 2006-07-06 | 2,194,100 | 15.21 | 15.47 | 15.21 | 15.45 | 00:00:00 | 2006-07-07 | 1,736,100 | 15.45 | 15.45 | 15.26 | 15.35 | 00:00:00 | 2006-07-10 | 1,848,400 | 15.47 | 15.47 | 15.25 | 15.36 | 00:00:00 | 2006-07-11 | 3,258,400 | 15.38 | 15.42 | 15.02 | 15.05 | 00:00:00 | 2006-07-12 | 2,143,000 | 15.12 | 15.30 | 15.06 | 15.09 | 00:00:00 | 2006-07-13 | 1,978,600 | 15.03 | 15.03 | 14.88 | 14.91 | 00:00:00 | 2006-07-14 | 2,774,200 | 14.85 | 14.98 | 14.71 | 14.75 | 00:00:00 | 2006-07-17 | 3,843,000 | 14.80 | 14.80 | 14.43 | 14.68 | 00:00:00 | 2006-07-18 | 1,834,600 | 14.65 | 14.77 | 14.55 | 14.56 | 00:00:00 | 2006-07-19 | 3,090,800 | 14.67 | 15.06 | 14.63 | 15.04 | 00:00:00 | 2006-07-20 | 5,225,700 | 15.13 | 15.48 | 15.06 | 15.40 | 00:00:00 | 2006-07-21 | 3,521,900 | 15.36 | 15.53 | 15.10 | 15.22 | 00:00:00 | 2006-07-24 | 2,079,100 | 15.22 | 15.52 | 15.21 | 15.47 | 00:00:00 | 2006-07-25 | 1,556,500 | 15.50 | 15.58 | 15.32 | 15.43 | 00:00:00 | 2006-07-26 | 2,417,100 | 15.50 | 15.70 | 15.50 | 15.59 | 00:00:00 | 2006-07-27 | 1,530,000 | 15.69 | 15.73 | 15.62 | 15.65 | 00:00:00 | 2006-07-28 | 1,630,700 | 15.60 | 15.72 | 15.54 | 15.70 | 00:00:00 | 2006-07-31 | 3,591,800 | 15.71 | 16.05 | 15.61 | 15.91 | 00:00:00 | 2006-08-01 | 3,871,100 | 15.94 | 15.96 | 15.47 | 15.51 | 00:00:00 | 2006-08-02 | 3,671,400 | 15.57 | 15.74 | 15.48 | 15.66 | 00:00:00 | 2006-08-03 | 2,561,600 | 15.64 | 15.77 | 15.51 | 15.59 | 00:00:00 | 2006-08-04 | 2,832,300 | 15.74 | 15.95 | 15.67 | 15.80 | 00:00:00 | 2006-08-07 | 1,354,700 | 15.67 | 15.76 | 15.61 | 15.71 | 00:00:00 | 2006-08-08 | 1,291,900 | 15.76 | 15.76 | 15.59 | 15.62 | 00:00:00 | 2006-08-09 | 3,269,500 | 15.67 | 15.73 | 15.50 | 15.60 | 00:00:00 | 2006-08-10 | 1,904,700 | 15.54 | 15.56 | 15.36 | 15.53 | 00:00:00 | 2006-08-11 | 1,351,400 | 15.60 | 15.63 | 15.41 | 15.47 | 00:00:00 | 2006-08-14 | 520,300 | 15.54 | 15.60 | 15.50 | 15.57 | 00:00:00 | 2006-08-16 | 1,692,700 | 15.75 | 15.75 | 15.63 | 15.69 | 00:00:00 | 2006-08-17 | 5,070,000 | 15.75 | 16.16 | 15.69 | 16.10 | 00:00:00 | 2006-08-18 | 3,737,200 | 16.12 | 16.44 | 16.04 | 16.36 | 00:00:00 | 2006-08-21 | 1,980,300 | 16.35 | 16.38 | 16.23 | 16.26 | 00:00:00 | 2006-08-22 | 2,245,200 | 16.35 | 16.43 | 16.11 | 16.39 | 00:00:00 | 2006-08-23 | 2,124,800 | 16.34 | 16.35 | 16.23 | 16.24 | 00:00:00 | 2006-08-24 | 12,478,100 | 16.27 | 17.12 | 16.22 | 17.05 | 00:00:00 | 2006-08-25 | 11,626,700 | 17.17 | 17.57 | 16.94 | 17.03 | 00:00:00 | 2006-08-28 | 3,071,600 | 17.07 | 17.07 | 16.83 | 16.96 | 00:00:00 | 2006-08-29 | 3,040,900 | 17.00 | 17.20 | 16.86 | 17.10 | 00:00:00 | 2006-08-30 | 4,560,400 | 17.15 | 17.38 | 17.11 | 17.23 | 00:00:00 | 2006-08-31 | 3,763,100 | 17.23 | 17.23 | 16.94 | 17.02 | 00:00:00 | 2006-09-01 | 3,611,800 | 17.04 | 17.25 | 17.04 | 17.10 | 00:00:00 | 2006-09-04 | 2,549,800 | 17.12 | 17.24 | 17.07 | 17.08 | 00:00:00 | 2006-09-05 | 3,759,500 | 17.05 | 17.13 | 16.87 | 16.97 | 00:00:00 | 2006-09-06 | 3,289,700 | 16.97 | 17.00 | 16.64 | 16.66 | 00:00:00 | 2006-09-07 | 2,612,600 | 16.62 | 16.84 | 16.49 | 16.67 | 00:00:00 | 2006-09-08 | 1,890,500 | 16.70 | 16.84 | 16.60 | 16.66 | 00:00:00 | 2006-09-11 | 2,300,800 | 16.61 | 16.85 | 16.60 | 16.79 | 00:00:00 | 2006-09-12 | 4,755,800 | 16.82 | 17.12 | 16.70 | 17.06 | 00:00:00 | 2006-09-13 | 7,153,700 | 17.11 | 17.40 | 17.11 | 17.23 | 00:00:00 | 2006-09-14 | 3,383,400 | 17.23 | 17.37 | 17.08 | 17.12 | 00:00:00 | 2006-09-15 | 7,060,800 | 17.10 | 17.33 | 17.05 | 17.10 | 00:00:00 | 2006-09-18 | 4,746,800 | 17.08 | 17.20 | 16.87 | 16.89 | 00:00:00 | 2006-09-19 | 3,084,400 | 16.91 | 16.92 | 16.70 | 16.77 | 00:00:00 | 2006-09-20 | 2,564,200 | 16.79 | 17.01 | 16.78 | 16.91 | 00:00:00 | 2006-09-21 | 3,720,000 | 16.97 | 17.18 | 16.95 | 17.11 | 00:00:00 | 2006-09-22 | 2,527,500 | 17.00 | 17.08 | 16.83 | 16.88 | 00:00:00 | 2006-09-25 | 2,302,100 | 16.90 | 17.10 | 16.82 | 17.03 | 00:00:00 | 2006-09-26 | 2,578,300 | 17.13 | 17.21 | 17.02 | 17.09 | 00:00:00 | 2006-09-27 | 2,538,200 | 17.16 | 17.18 | 17.02 | 17.05 | 00:00:00 | 2006-09-28 | 2,615,200 | 17.06 | 17.15 | 16.99 | 17.03 | 00:00:00 | 2006-09-29 | 3,790,900 | 17.05 | 17.25 | 17.05 | 17.20 | 00:00:00 | 2006-10-02 | 2,856,100 | 17.32 | 17.37 | 17.05 | 17.10 | 00:00:00 | 2006-10-03 | 4,207,700 | 17.07 | 17.08 | 16.83 | 16.90 | 00:00:00 | 2006-10-04 | 4,219,400 | 16.95 | 17.01 | 16.85 | 16.94 | 00:00:00 | 2006-10-05 | 3,956,300 | 17.10 | 17.14 | 17.03 | 17.08 | 00:00:00 | 2006-10-06 | 3,914,400 | 17.10 | 17.26 | 17.08 | 17.21 | 00:00:00 | 2006-10-09 | 2,565,900 | 17.21 | 17.21 | 17.12 | 17.16 | 00:00:00 | 2006-10-11 | 6,220,100 | 17.80 | 17.94 | 17.65 | 17.89 | 00:00:00 | 2006-10-12 | 6,141,100 | 17.87 | 18.25 | 17.77 | 18.12 | 00:00:00 | 2006-10-13 | 4,675,700 | 18.15 | 18.24 | 17.92 | 17.97 | 00:00:00 | 2006-10-16 | 3,411,600 | 17.89 | 18.18 | 17.89 | 18.09 | 00:00:00 | 2006-10-17 | 5,129,300 | 18.04 | 18.04 | 17.47 | 17.51 | 00:00:00 | 2006-10-18 | 6,747,200 | 17.67 | 17.83 | 17.48 | 17.65 | 00:00:00 | 2006-10-19 | 4,940,400 | 17.66 | 17.66 | 17.45 | 17.58 | 00:00:00 | 2006-10-20 | 9,043,500 | 17.75 | 18.15 | 17.66 | 18.07 | 00:00:00 | 2006-10-23 | 3,827,400 | 18.02 | 18.12 | 17.73 | 17.98 | 00:00:00 | 2006-10-24 | 3,054,400 | 17.98 | 18.15 | 17.97 | 18.04 | 00:00:00 | 2006-10-25 | 5,855,800 | 18.00 | 18.38 | 17.97 | 18.29 | 00:00:00 | 2006-10-26 | 3,452,700 | 18.28 | 18.38 | 18.04 | 18.08 | 00:00:00 | 2006-10-27 | 3,889,900 | 18.10 | 18.30 | 17.87 | 18.02 | 00:00:00 | 2006-10-30 | 4,525,300 | 18.02 | 18.25 | 17.85 | 18.22 | 00:00:00 | 2006-10-31 | 3,949,900 | 18.15 | 18.31 | 18.05 | 18.20 | 00:00:00 | 2006-11-01 | 1,971,500 | 18.21 | 18.31 | 18.12 | 18.19 | 00:00:00 | 2006-11-02 | 7,486,200 | 18.06 | 18.30 | 18.04 | 18.24 | 00:00:00 | 2006-11-03 | 3,463,400 | 18.27 | 18.44 | 18.15 | 18.29 | 00:00:00 | 2006-11-06 | 4,692,600 | 18.32 | 18.50 | 18.30 | 18.46 | 00:00:00 | 2006-11-07 | 9,192,800 | 18.49 | 18.49 | 18.33 | 18.36 | 00:00:00 | 2006-11-08 | 5,606,500 | 18.31 | 18.46 | 18.24 | 18.43 | 00:00:00 | 2006-11-09 | 6,816,900 | 18.39 | 18.55 | 18.34 | 18.44 | 00:00:00 | 2006-11-10 | 4,778,600 | 18.43 | 18.43 | 18.23 | 18.28 | 00:00:00 | 2006-11-13 | 5,292,900 | 18.26 | 18.38 | 18.21 | 18.23 | 00:00:00 | 2006-11-14 | 14,473,000 | 18.31 | 18.33 | 18.08 | 18.13 | 00:00:00 | 2006-11-15 | 4,653,500 | 18.18 | 18.30 | 18.17 | 18.26 | 00:00:00 | 2006-11-16 | 6,006,500 | 18.26 | 18.35 | 18.24 | 18.28 | 00:00:00 | 2006-11-17 | 11,645,400 | 18.29 | 18.42 | 17.90 | 17.97 | 00:00:00 | 2006-11-20 | 6,443,200 | 17.50 | 17.81 | 17.24 | 17.77 | 00:00:00 | 2006-11-21 | 2,772,800 | 17.76 | 17.91 | 17.76 | 17.84 | 00:00:00 | 2006-11-22 | 6,654,100 | 17.88 | 18.12 | 17.86 | 17.97 | 00:00:00 | 2006-11-23 | 4,490,900 | 18.04 | 18.08 | 17.82 | 17.91 | 00:00:00 | 2006-11-24 | 5,942,500 | 17.86 | 18.03 | 17.73 | 17.90 | 00:00:00 | 2006-11-27 | 3,015,600 | 17.90 | 17.97 | 17.54 | 17.54 | 00:00:00 | 2006-11-28 | 13,821,400 | 17.47 | 17.96 | 17.40 | 17.80 | 00:00:00 | 2006-11-29 | 6,136,500 | 18.00 | 18.05 | 17.87 | 18.05 | 00:00:00 | 2006-11-30 | 5,065,600 | 18.09 | 18.26 | 17.92 | 18.05 | 00:00:00 | 2006-12-01 | 9,372,800 | 18.11 | 18.34 | 17.92 | 17.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|