|
 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 | | 2006-12-01 | 9,372,800 | 18.11 | 18.34 | 17.92 | 17.97 | 00:00:00 | | 2006-12-04 | 2,833,100 | 18.06 | 18.15 | 17.95 | 18.06 | 00:00:00 | | 2006-12-05 | 4,463,600 | 18.13 | 18.19 | 17.96 | 18.10 | 00:00:00 | | 2006-12-06 | 3,770,300 | 18.08 | 18.15 | 17.99 | 18.04 | 00:00:00 | | 2006-12-07 | 7,824,500 | 18.00 | 18.52 | 18.00 | 18.41 | 00:00:00 | | 2006-12-08 | 4,668,000 | 18.38 | 18.49 | 18.22 | 18.49 | 00:00:00 | | 2006-12-11 | 4,448,600 | 18.50 | 18.65 | 18.47 | 18.50 | 00:00:00 | | 2006-12-12 | 7,912,900 | 18.50 | 18.54 | 18.31 | 18.35 | 00:00:00 | | 2006-12-13 | 5,089,600 | 18.27 | 18.33 | 18.18 | 18.27 | 00:00:00 | | 2006-12-14 | 4,214,200 | 18.39 | 18.39 | 18.11 | 18.19 | 00:00:00 | | 2006-12-15 | 4,796,600 | 18.30 | 18.33 | 18.09 | 18.21 | 00:00:00 | | 2006-12-18 | 4,442,300 | 18.29 | 18.29 | 18.05 | 18.16 | 00:00:00 | | 2006-12-19 | 2,412,700 | 18.14 | 18.23 | 18.03 | 18.18 | 00:00:00 | | 2006-12-20 | 2,578,100 | 18.22 | 18.24 | 18.03 | 18.03 | 00:00:00 | | 2006-12-21 | 2,363,100 | 18.03 | 18.09 | 17.98 | 18.07 | 00:00:00 | | 2006-12-22 | 2,716,300 | 18.07 | 18.09 | 17.82 | 17.87 | 00:00:00 | | 2006-12-27 | 1,518,900 | 17.90 | 18.00 | 17.85 | 17.88 | 00:00:00 | | 2006-12-28 | 2,266,200 | 17.95 | 18.00 | 17.85 | 17.91 | 00:00:00 | | 2006-12-29 | 1,986,800 | 17.92 | 17.94 | 17.69 | 17.89 | 00:00:00 | | 2007-01-02 | 2,354,100 | 18.14 | 18.19 | 17.98 | 18.11 | 00:00:00 | | 2007-01-03 | 3,442,200 | 18.16 | 18.27 | 18.04 | 18.25 | 00:00:00 | | 2007-01-04 | 3,399,400 | 18.10 | 18.26 | 18.04 | 18.24 | 00:00:00 | | 2007-01-05 | 2,024,800 | 18.14 | 18.22 | 18.04 | 18.06 | 00:00:00 | | 2007-01-08 | 2,673,600 | 18.16 | 18.16 | 17.99 | 18.08 | 00:00:00 | | 2007-01-09 | 3,288,600 | 18.19 | 18.20 | 18.09 | 18.13 | 00:00:00 | | 2007-01-10 | 2,709,500 | 18.04 | 18.11 | 17.83 | 18.04 | 00:00:00 | | 2007-01-11 | 4,688,000 | 18.07 | 18.28 | 18.02 | 18.25 | 00:00:00 | | 2007-01-12 | 2,197,300 | 18.28 | 18.33 | 18.17 | 18.28 | 00:00:00 | | 2007-01-15 | 1,597,200 | 18.30 | 18.43 | 18.26 | 18.33 | 00:00:00 | | 2007-01-16 | 2,022,000 | 18.31 | 18.39 | 18.19 | 18.22 | 00:00:00 | | 2007-01-17 | 2,649,100 | 18.25 | 18.28 | 18.06 | 18.10 | 00:00:00 | | 2007-01-18 | 2,393,600 | 18.13 | 18.23 | 17.98 | 18.05 | 00:00:00 | | 2007-01-19 | 5,436,700 | 17.97 | 18.21 | 17.91 | 18.00 | 00:00:00 | | 2007-01-22 | 5,571,000 | 18.03 | 18.03 | 17.65 | 17.71 | 00:00:00 | | 2007-01-23 | 3,915,900 | 17.75 | 17.81 | 17.55 | 17.70 | 00:00:00 | | 2007-01-24 | 3,495,600 | 17.75 | 17.86 | 17.64 | 17.82 | 00:00:00 | | 2007-01-25 | 3,121,300 | 17.85 | 17.87 | 17.60 | 17.66 | 00:00:00 | | 2007-01-26 | 4,997,000 | 17.59 | 17.63 | 17.42 | 17.55 | 00:00:00 | | 2007-01-29 | 3,252,000 | 17.66 | 17.83 | 17.51 | 17.68 | 00:00:00 | | 2007-01-30 | 3,256,800 | 17.67 | 17.73 | 17.51 | 17.63 | 00:00:00 | | 2007-01-31 | 4,864,300 | 17.57 | 17.60 | 17.36 | 17.50 | 00:00:00 | | 2007-02-01 | 4,948,700 | 17.62 | 17.62 | 17.41 | 17.46 | 00:00:00 | | 2007-02-02 | 4,221,100 | 17.49 | 17.54 | 17.40 | 17.49 | 00:00:00 | | 2007-02-05 | 3,881,600 | 17.60 | 17.60 | 17.35 | 17.43 | 00:00:00 | | 2007-02-06 | 5,827,700 | 17.50 | 17.80 | 17.50 | 17.60 | 00:00:00 | | 2007-02-07 | 5,862,200 | 17.90 | 17.99 | 17.64 | 17.70 | 00:00:00 | | 2007-02-08 | 3,526,900 | 17.69 | 17.85 | 17.52 | 17.63 | 00:00:00 | | 2007-02-09 | 4,174,700 | 17.72 | 17.92 | 17.64 | 17.80 | 00:00:00 | | 2007-02-12 | 2,704,000 | 17.72 | 17.78 | 17.58 | 17.60 | 00:00:00 | | 2007-02-13 | 3,811,500 | 17.72 | 17.76 | 17.48 | 17.55 | 00:00:00 | | 2007-02-14 | 2,793,400 | 17.58 | 17.63 | 17.50 | 17.61 | 00:00:00 | | 2007-02-15 | 2,015,500 | 17.60 | 17.61 | 17.49 | 17.54 | 00:00:00 | | 2007-02-16 | 2,682,000 | 17.52 | 17.67 | 17.44 | 17.57 | 00:00:00 | | 2007-02-19 | 2,110,500 | 17.63 | 17.68 | 17.50 | 17.50 | 00:00:00 | | 2007-02-20 | 3,421,400 | 17.50 | 17.52 | 17.16 | 17.33 | 00:00:00 | | 2007-02-21 | 4,904,100 | 17.35 | 17.62 | 17.32 | 17.54 | 00:00:00 | | 2007-02-22 | 3,665,300 | 17.67 | 17.74 | 17.39 | 17.45 | 00:00:00 | | 2007-02-23 | 6,893,300 | 17.48 | 17.74 | 17.41 | 17.67 | 00:00:00 | | 2007-02-26 | 3,256,500 | 17.70 | 17.81 | 17.58 | 17.62 | 00:00:00 | | 2007-02-27 | 7,279,100 | 17.48 | 17.53 | 16.93 | 16.99 | 00:00:00 | | 2007-02-28 | 6,816,200 | 16.72 | 17.06 | 16.52 | 16.95 | 00:00:00 | | 2007-03-01 | 7,382,000 | 16.86 | 17.00 | 16.45 | 16.68 | 00:00:00 | | 2007-03-02 | 7,722,900 | 16.71 | 16.83 | 16.20 | 16.52 | 00:00:00 | | 2007-03-05 | 8,445,900 | 16.20 | 16.40 | 16.07 | 16.26 | 00:00:00 | | 2007-03-06 | 4,979,700 | 16.38 | 16.61 | 16.32 | 16.50 | 00:00:00 | | 2007-03-07 | 5,191,600 | 16.60 | 16.60 | 16.42 | 16.56 | 00:00:00 | | 2007-03-08 | 5,475,500 | 16.61 | 16.95 | 16.51 | 16.90 | 00:00:00 | | 2007-03-09 | 7,689,100 | 16.92 | 17.04 | 16.61 | 16.80 | 00:00:00 | | 2007-03-12 | 6,722,300 | 16.95 | 16.95 | 16.58 | 16.70 | 00:00:00 | | 2007-03-13 | 4,758,400 | 16.68 | 16.76 | 16.39 | 16.47 | 00:00:00 | | 2007-03-14 | 5,479,100 | 16.11 | 16.21 | 15.91 | 16.01 | 00:00:00 | | 2007-03-15 | 3,936,300 | 16.23 | 16.31 | 16.07 | 16.23 | 00:00:00 | | 2007-03-16 | 6,288,200 | 16.24 | 16.25 | 15.91 | 16.06 | 00:00:00 | | 2007-03-19 | 4,724,800 | 16.10 | 16.56 | 16.10 | 16.47 | 00:00:00 | | 2007-03-20 | 2,880,400 | 16.55 | 16.76 | 16.34 | 16.54 | 00:00:00 | | 2007-03-21 | 3,542,000 | 16.64 | 16.69 | 16.33 | 16.38 | 00:00:00 | | 2007-03-22 | 4,711,600 | 16.55 | 16.85 | 16.48 | 16.78 | 00:00:00 | | 2007-03-23 | 3,449,400 | 16.75 | 16.98 | 16.63 | 16.82 | 00:00:00 | | 2007-03-26 | 2,781,700 | 16.80 | 16.94 | 16.51 | 16.64 | 00:00:00 | | 2007-03-27 | 2,072,700 | 16.67 | 16.80 | 16.53 | 16.55 | 00:00:00 | | 2007-03-28 | 3,497,300 | 16.51 | 16.60 | 16.37 | 16.49 | 00:00:00 | | 2007-03-29 | 2,475,000 | 16.52 | 16.74 | 16.52 | 16.65 | 00:00:00 | | 2007-03-30 | 2,189,400 | 16.66 | 16.78 | 16.60 | 16.67 | 00:00:00 | | 2007-04-02 | 2,605,800 | 16.68 | 16.69 | 16.48 | 16.68 | 00:00:00 | | 2007-04-03 | 6,225,500 | 16.60 | 16.66 | 16.50 | 16.66 | 00:00:00 | | 2007-04-04 | 4,694,900 | 16.67 | 16.88 | 16.67 | 16.79 | 00:00:00 | | 2007-04-05 | 2,105,500 | 16.78 | 16.80 | 16.66 | 16.71 | 00:00:00 | | 2007-04-10 | 2,894,700 | 16.73 | 16.97 | 16.69 | 16.96 | 00:00:00 | | 2007-04-11 | 3,873,200 | 16.97 | 17.17 | 16.84 | 16.88 | 00:00:00 | | 2007-04-12 | 2,663,000 | 16.83 | 16.94 | 16.72 | 16.86 | 00:00:00 | | 2007-04-13 | 1,876,000 | 16.85 | 16.95 | 16.76 | 16.84 | 00:00:00 | | 2007-04-16 | 3,075,800 | 16.86 | 17.08 | 16.86 | 16.97 | 00:00:00 | | 2007-04-17 | 2,971,100 | 17.08 | 17.08 | 16.78 | 16.88 | 00:00:00 | | 2007-04-18 | 2,167,400 | 16.89 | 16.91 | 16.72 | 16.83 | 00:00:00 | | 2007-04-19 | 3,604,800 | 16.66 | 16.71 | 16.54 | 16.61 | 00:00:00 | | 2007-04-20 | 10,240,700 | 16.70 | 17.32 | 16.61 | 17.23 | 00:00:00 | | 2007-04-23 | 3,917,100 | 17.23 | 17.33 | 17.06 | 17.16 | 00:00:00 | | 2007-04-24 | 2,971,500 | 17.17 | 17.21 | 16.87 | 17.06 | 00:00:00 | | 2007-04-25 | 1,716,600 | 17.08 | 17.19 | 17.06 | 17.13 | 00:00:00 | | 2007-04-26 | 2,954,300 | 17.22 | 17.29 | 16.98 | 17.12 | 00:00:00 | | 2007-04-27 | 2,347,200 | 17.13 | 17.13 | 16.89 | 17.02 | 00:00:00 | | 2007-04-30 | 1,394,300 | 17.04 | 17.14 | 17.00 | 17.07 | 00:00:00 | | 2007-05-02 | 4,457,500 | 17.15 | 17.38 | 17.02 | 17.24 | 00:00:00 | | 2007-05-03 | 2,580,800 | 17.33 | 17.33 | 17.03 | 17.10 | 00:00:00 | | 2007-05-04 | 3,755,500 | 17.10 | 17.34 | 17.03 | 17.21 | 00:00:00 | | 2007-05-07 | 1,481,400 | 17.27 | 17.34 | 17.15 | 17.24 | 00:00:00 | | 2007-05-08 | 3,932,200 | 17.18 | 17.27 | 16.91 | 17.00 | 00:00:00 | | 2007-05-09 | 6,891,300 | 17.05 | 17.43 | 16.99 | 17.38 | 00:00:00 | | 2007-05-10 | 8,760,200 | 17.47 | 17.82 | 17.47 | 17.48 | 00:00:00 | | 2007-05-11 | 7,308,700 | 17.37 | 17.95 | 17.34 | 17.87 | 00:00:00 | | 2007-05-14 | 8,703,900 | 17.87 | 18.15 | 17.74 | 17.92 | 00:00:00 | | 2007-05-15 | 7,157,700 | 17.85 | 18.16 | 17.72 | 18.10 | 00:00:00 | | 2007-05-16 | 4,821,400 | 18.17 | 18.17 | 17.78 | 17.84 | 00:00:00 | | 2007-05-17 | 4,585,900 | 17.89 | 17.92 | 17.59 | 17.77 | 00:00:00 | | 2007-05-18 | 5,251,200 | 17.80 | 18.04 | 17.76 | 17.96 | 00:00:00 | | 2007-05-21 | 4,091,500 | 17.94 | 17.98 | 17.79 | 17.82 | 00:00:00 | | 2007-05-22 | 4,346,600 | 17.84 | 17.97 | 17.72 | 17.75 | 00:00:00 | | 2007-05-23 | 2,078,000 | 17.79 | 17.95 | 17.74 | 17.87 | 00:00:00 | | 2007-05-24 | 3,299,600 | 17.85 | 17.87 | 17.50 | 17.58 | 00:00:00 | | 2007-05-25 | 4,749,900 | 17.45 | 17.55 | 17.24 | 17.52 | 00:00:00 | | 2007-05-28 | 987,000 | 17.44 | 17.55 | 17.38 | 17.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
