|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-28 | 987,000 | 17.44 | 17.55 | 17.38 | 17.44 | 00:00:00 | | 2007-05-29 | 2,487,800 | 17.50 | 17.55 | 17.28 | 17.31 | 00:00:00 | | 2007-05-30 | 4,674,200 | 17.24 | 17.25 | 17.02 | 17.16 | 00:00:00 | | 2007-05-31 | 5,584,000 | 17.25 | 17.35 | 17.03 | 17.06 | 00:00:00 | | 2007-06-04 | 7,224,100 | 17.05 | 17.06 | 16.80 | 16.86 | 00:00:00 | | 2007-06-05 | 2,179,200 | 16.95 | 16.95 | 16.83 | 16.84 | 00:00:00 | | 2007-06-06 | 3,231,800 | 16.84 | 16.90 | 16.65 | 16.67 | 00:00:00 | | 2007-06-07 | 3,907,800 | 16.70 | 16.78 | 16.52 | 16.56 | 00:00:00 | | 2007-06-08 | 5,249,400 | 16.54 | 16.62 | 16.30 | 16.42 | 00:00:00 | | 2007-06-11 | 3,020,800 | 16.54 | 16.57 | 16.43 | 16.52 | 00:00:00 | | 2007-06-12 | 6,143,200 | 16.54 | 16.79 | 16.44 | 16.69 | 00:00:00 | | 2007-06-13 | 4,045,400 | 16.74 | 16.82 | 16.63 | 16.72 | 00:00:00 | | 2007-06-14 | 2,734,000 | 16.86 | 16.94 | 16.73 | 16.86 | 00:00:00 | | 2007-06-15 | 5,032,100 | 16.96 | 17.01 | 16.77 | 16.99 | 00:00:00 | | 2007-06-18 | 3,709,100 | 17.14 | 17.18 | 17.02 | 17.08 | 00:00:00 | | 2007-06-19 | 3,198,100 | 17.00 | 17.11 | 16.96 | 17.03 | 00:00:00 | | 2007-06-20 | 4,365,400 | 17.08 | 17.14 | 16.88 | 16.89 | 00:00:00 | | 2007-06-21 | 9,436,200 | 16.89 | 17.37 | 16.87 | 17.15 | 00:00:00 | | 2007-06-22 | 2,933,900 | 17.12 | 17.25 | 16.88 | 16.92 | 00:00:00 | | 2007-06-25 | 2,726,700 | 16.82 | 16.95 | 16.74 | 16.92 | 00:00:00 | | 2007-06-26 | 3,003,900 | 16.80 | 16.87 | 16.68 | 16.79 | 00:00:00 | | 2007-06-27 | 3,651,200 | 16.64 | 16.86 | 16.60 | 16.73 | 00:00:00 | | 2007-06-28 | 2,924,100 | 16.81 | 16.94 | 16.63 | 16.70 | 00:00:00 | | 2007-06-29 | 4,318,000 | 16.77 | 16.91 | 16.63 | 16.86 | 00:00:00 | | 2007-07-02 | 4,434,900 | 16.84 | 17.09 | 16.73 | 16.87 | 00:00:00 | | 2007-07-03 | 1,653,000 | 16.84 | 16.95 | 16.84 | 16.88 | 00:00:00 | | 2007-07-04 | 1,360,600 | 16.91 | 16.96 | 16.88 | 16.88 | 00:00:00 | | 2007-07-05 | 2,677,800 | 16.91 | 16.95 | 16.77 | 16.81 | 00:00:00 | | 2007-07-06 | 2,401,700 | 16.77 | 16.88 | 16.72 | 16.77 | 00:00:00 | | 2007-07-09 | 4,187,400 | 16.87 | 16.87 | 16.64 | 16.65 | 00:00:00 | | 2007-07-10 | 5,140,900 | 16.67 | 16.76 | 16.31 | 16.36 | 00:00:00 | | 2007-07-11 | 5,927,600 | 16.21 | 16.36 | 16.15 | 16.32 | 00:00:00 | | 2007-07-12 | 4,247,500 | 16.27 | 16.38 | 16.25 | 16.31 | 00:00:00 | | 2007-07-13 | 5,206,900 | 16.44 | 16.45 | 16.23 | 16.29 | 00:00:00 | | 2007-07-16 | 5,697,200 | 16.29 | 16.33 | 16.08 | 16.20 | 00:00:00 | | 2007-07-17 | 4,461,000 | 16.20 | 16.20 | 16.04 | 16.07 | 00:00:00 | | 2007-07-18 | 4,279,100 | 16.00 | 16.07 | 15.92 | 15.97 | 00:00:00 | | 2007-07-19 | 3,688,700 | 16.01 | 16.08 | 15.97 | 16.00 | 00:00:00 | | 2007-07-20 | 4,471,500 | 16.00 | 16.14 | 15.93 | 15.93 | 00:00:00 | | 2007-07-23 | 2,895,300 | 15.93 | 15.99 | 15.84 | 15.95 | 00:00:00 | | 2007-07-24 | 3,088,800 | 15.90 | 15.97 | 15.80 | 15.81 | 00:00:00 | | 2007-07-25 | 5,018,800 | 15.77 | 16.00 | 15.68 | 15.85 | 00:00:00 | | 2007-07-26 | 5,489,700 | 15.90 | 15.98 | 15.43 | 15.46 | 00:00:00 | | 2007-07-27 | 6,277,100 | 15.31 | 15.55 | 15.31 | 15.45 | 00:00:00 | | 2007-07-30 | 6,910,400 | 15.47 | 15.52 | 15.01 | 15.16 | 00:00:00 | | 2007-07-31 | 4,601,200 | 15.21 | 15.56 | 15.21 | 15.48 | 00:00:00 | | 2007-08-01 | 4,168,900 | 15.27 | 15.27 | 15.06 | 15.14 | 00:00:00 | | 2007-08-02 | 3,725,400 | 15.25 | 15.41 | 15.13 | 15.33 | 00:00:00 | | 2007-08-03 | 4,840,200 | 15.37 | 15.53 | 15.32 | 15.42 | 00:00:00 | | 2007-08-06 | 4,425,100 | 15.31 | 15.36 | 15.14 | 15.21 | 00:00:00 | | 2007-08-07 | 4,398,000 | 15.27 | 15.39 | 15.06 | 15.30 | 00:00:00 | | 2007-08-08 | 9,617,200 | 15.30 | 15.99 | 15.29 | 15.97 | 00:00:00 | | 2007-08-09 | 12,687,400 | 15.94 | 16.42 | 15.80 | 15.88 | 00:00:00 | | 2007-08-10 | 8,571,500 | 15.70 | 16.27 | 15.66 | 15.95 | 00:00:00 | | 2007-08-13 | 4,155,400 | 16.09 | 16.09 | 15.67 | 15.92 | 00:00:00 | | 2007-08-14 | 3,730,900 | 15.93 | 16.06 | 15.68 | 15.74 | 00:00:00 | | 2007-08-16 | 9,394,100 | 15.51 | 15.68 | 15.24 | 15.34 | 00:00:00 | | 2007-08-17 | 6,737,800 | 15.15 | 15.75 | 15.15 | 15.52 | 00:00:00 | | 2007-08-20 | 3,043,000 | 15.57 | 15.66 | 15.40 | 15.54 | 00:00:00 | | 2007-08-21 | 3,184,900 | 15.56 | 15.58 | 15.35 | 15.52 | 00:00:00 | | 2007-08-22 | 4,227,800 | 15.61 | 15.87 | 15.55 | 15.76 | 00:00:00 | | 2007-08-23 | 3,801,700 | 15.83 | 15.90 | 15.71 | 15.72 | 00:00:00 | | 2007-08-24 | 2,384,000 | 15.69 | 15.82 | 15.56 | 15.70 | 00:00:00 | | 2007-08-27 | 1,020,700 | 15.72 | 15.81 | 15.65 | 15.71 | 00:00:00 | | 2007-08-28 | 2,915,700 | 15.67 | 15.76 | 15.43 | 15.51 | 00:00:00 | | 2007-08-29 | 2,791,100 | 15.41 | 15.73 | 15.32 | 15.62 | 00:00:00 | | 2007-08-30 | 2,219,500 | 15.64 | 15.72 | 15.50 | 15.72 | 00:00:00 | | 2007-08-31 | 1,738,900 | 15.77 | 15.87 | 15.68 | 15.81 | 00:00:00 | | 2007-09-03 | 1,794,000 | 15.85 | 15.95 | 15.78 | 15.86 | 00:00:00 | | 2007-09-04 | 5,112,700 | 15.86 | 15.96 | 15.72 | 15.80 | 00:00:00 | | 2007-09-05 | 4,648,600 | 15.75 | 15.77 | 15.40 | 15.49 | 00:00:00 | | 2007-09-06 | 4,717,800 | 15.50 | 15.54 | 15.13 | 15.40 | 00:00:00 | | 2007-09-07 | 5,969,000 | 15.36 | 15.41 | 14.90 | 15.04 | 00:00:00 | | 2007-09-10 | 2,412,400 | 15.06 | 15.09 | 14.87 | 14.94 | 00:00:00 | | 2007-09-11 | 1,524,100 | 14.99 | 15.08 | 14.90 | 15.03 | 00:00:00 | | 2007-09-12 | 2,371,600 | 15.00 | 15.03 | 14.87 | 14.96 | 00:00:00 | | 2007-09-13 | 2,537,800 | 14.92 | 15.09 | 14.80 | 15.04 | 00:00:00 | | 2007-09-14 | 2,778,500 | 15.01 | 15.03 | 14.76 | 14.96 | 00:00:00 | | 2007-09-17 | 3,796,700 | 14.92 | 14.92 | 14.59 | 14.83 | 00:00:00 | | 2007-09-18 | 3,135,600 | 14.71 | 15.14 | 14.71 | 15.07 | 00:00:00 | | 2007-09-19 | 7,528,500 | 15.30 | 15.38 | 15.16 | 15.18 | 00:00:00 | | 2007-09-20 | 2,706,700 | 15.17 | 15.18 | 14.97 | 15.06 | 00:00:00 | | 2007-09-21 | 7,057,400 | 15.02 | 15.12 | 14.91 | 15.00 | 00:00:00 | | 2007-09-24 | 9,075,700 | 15.05 | 15.53 | 14.93 | 15.41 | 00:00:00 | | 2007-09-25 | 4,548,800 | 15.37 | 15.40 | 15.18 | 15.30 | 00:00:00 | | 2007-09-26 | 4,238,500 | 15.32 | 15.59 | 15.27 | 15.50 | 00:00:00 | | 2007-09-27 | 3,569,000 | 15.63 | 15.69 | 15.37 | 15.42 | 00:00:00 | | 2007-09-28 | 2,764,700 | 15.41 | 15.50 | 15.21 | 15.34 | 00:00:00 | | 2007-10-01 | 3,774,500 | 15.31 | 15.49 | 15.26 | 15.37 | 00:00:00 | | 2007-10-02 | 5,757,900 | 15.42 | 15.63 | 15.39 | 15.48 | 00:00:00 | | 2007-10-03 | 3,286,900 | 15.56 | 15.56 | 15.36 | 15.41 | 00:00:00 | | 2007-10-04 | 1,782,600 | 15.38 | 15.52 | 15.35 | 15.46 | 00:00:00 | | 2007-10-05 | 2,692,100 | 15.52 | 15.59 | 15.40 | 15.52 | 00:00:00 | | 2007-10-08 | 3,217,300 | 15.55 | 15.71 | 15.55 | 15.63 | 00:00:00 | | 2007-10-09 | 3,082,000 | 15.60 | 15.84 | 15.60 | 15.77 | 00:00:00 | | 2007-10-10 | 2,984,800 | 15.75 | 15.88 | 15.64 | 15.78 | 00:00:00 | | 2007-10-11 | 6,196,300 | 15.67 | 15.87 | 15.63 | 15.85 | 00:00:00 | | 2007-10-12 | 2,610,500 | 15.70 | 15.81 | 15.66 | 15.80 | 00:00:00 | | 2007-10-15 | 2,630,900 | 15.84 | 15.84 | 15.60 | 15.59 | 00:00:00 | | 2007-10-16 | 3,034,600 | 15.55 | 15.55 | 15.30 | 15.41 | 00:00:00 | | 2007-10-17 | 2,745,400 | 15.44 | 15.48 | 15.25 | 15.31 | 00:00:00 | | 2007-10-18 | 3,593,400 | 15.35 | 15.37 | 15.09 | 15.12 | 00:00:00 | | 2007-10-19 | 1,837,000 | 15.04 | 15.24 | 15.04 | 15.17 | 00:00:00 | | 2007-10-22 | 2,800,200 | 14.95 | 15.13 | 14.95 | 15.07 | 00:00:00 | | 2007-10-23 | 1,671,200 | 15.10 | 15.21 | 15.07 | 15.08 | 00:00:00 | | 2007-10-24 | 8,301,200 | 15.13 | 15.58 | 15.12 | 15.33 | 00:00:00 | | 2007-10-25 | 14,426,900 | 15.45 | 16.13 | 15.41 | 15.95 | 00:00:00 | | 2007-10-26 | 8,128,800 | 16.01 | 16.23 | 15.72 | 16.15 | 00:00:00 | | 2007-10-29 | 6,539,300 | 16.21 | 16.40 | 15.95 | 16.02 | 00:00:00 | | 2007-10-30 | 4,369,600 | 16.00 | 16.01 | 15.79 | 15.94 | 00:00:00 | | 2007-10-31 | 12,587,300 | 15.99 | 16.54 | 15.98 | 16.37 | 00:00:00 | | 2007-11-01 | 5,140,100 | 16.36 | 16.44 | 15.85 | 16.17 | 00:00:00 | | 2007-11-02 | 4,327,000 | 16.09 | 16.25 | 15.95 | 16.16 | 00:00:00 | | 2007-11-05 | 6,199,600 | 16.01 | 16.25 | 15.89 | 16.00 | 00:00:00 | | 2007-11-06 | 2,399,000 | 16.09 | 16.14 | 15.98 | 16.07 | 00:00:00 | | 2007-11-07 | 6,627,500 | 16.13 | 16.18 | 15.81 | 16.14 | 00:00:00 | | 2007-11-08 | 11,906,500 | 15.90 | 16.24 | 15.90 | 16.09 | 00:00:00 | | 2007-11-09 | 8,072,600 | 16.15 | 16.20 | 15.91 | 16.12 | 00:00:00 | | 2007-11-12 | 7,051,200 | 16.00 | 16.49 | 16.00 | 16.40 | 00:00:00 | | 2007-11-13 | 21,379,400 | 16.36 | 16.51 | 16.28 | 16.39 | 00:00:00 | | 2007-11-14 | 16,213,700 | 16.42 | 16.59 | 16.24 | 16.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
