|
 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 | | 2007-11-14 | 16,213,700 | 16.42 | 16.59 | 16.24 | 16.26 | 00:00:00 | | 2007-11-15 | 25,515,300 | 16.40 | 16.44 | 16.01 | 16.06 | 00:00:00 | | 2007-11-16 | 10,928,300 | 16.12 | 16.56 | 16.03 | 16.47 | 00:00:00 | | 2007-11-19 | 6,612,100 | 15.92 | 15.97 | 15.25 | 15.30 | 00:00:00 | | 2007-11-20 | 3,235,800 | 15.40 | 15.48 | 15.14 | 15.36 | 00:00:00 | | 2007-11-21 | 7,040,800 | 15.24 | 15.26 | 14.68 | 14.84 | 00:00:00 | | 2007-11-22 | 14,346,500 | 14.87 | 15.11 | 14.61 | 14.89 | 00:00:00 | | 2007-11-23 | 17,688,400 | 14.95 | 15.25 | 14.92 | 15.13 | 00:00:00 | | 2007-11-26 | 5,967,100 | 15.22 | 15.39 | 14.89 | 14.94 | 00:00:00 | | 2007-11-27 | 8,894,500 | 14.88 | 15.23 | 14.84 | 15.15 | 00:00:00 | | 2007-11-28 | 9,207,300 | 15.20 | 15.68 | 15.00 | 15.44 | 00:00:00 | | 2007-11-29 | 3,300,000 | 15.50 | 15.66 | 15.24 | 15.35 | 00:00:00 | | 2007-11-30 | 5,076,800 | 15.40 | 15.57 | 15.30 | 15.39 | 00:00:00 | | 2007-12-03 | 3,022,400 | 15.33 | 15.60 | 15.32 | 15.50 | 00:00:00 | | 2007-12-04 | 2,948,100 | 15.49 | 15.52 | 15.14 | 15.35 | 00:00:00 | | 2007-12-05 | 2,371,700 | 15.44 | 15.55 | 15.23 | 15.54 | 00:00:00 | | 2007-12-06 | 2,746,000 | 15.65 | 15.67 | 15.49 | 15.51 | 00:00:00 | | 2007-12-07 | 1,654,700 | 15.62 | 15.68 | 15.52 | 15.54 | 00:00:00 | | 2007-12-10 | 3,232,000 | 15.51 | 15.76 | 15.46 | 15.64 | 00:00:00 | | 2007-12-11 | 2,439,600 | 15.75 | 15.76 | 15.42 | 15.49 | 00:00:00 | | 2007-12-12 | 4,389,600 | 15.37 | 15.66 | 15.25 | 15.36 | 00:00:00 | | 2007-12-13 | 2,502,000 | 15.26 | 15.30 | 15.08 | 15.11 | 00:00:00 | | 2007-12-14 | 7,362,900 | 15.23 | 15.23 | 14.66 | 14.88 | 00:00:00 | | 2007-12-17 | 7,401,000 | 14.78 | 14.79 | 14.33 | 14.39 | 00:00:00 | | 2007-12-18 | 5,705,900 | 14.36 | 14.61 | 14.35 | 14.40 | 00:00:00 | | 2007-12-19 | 7,951,800 | 14.48 | 14.52 | 14.21 | 14.23 | 00:00:00 | | 2007-12-20 | 6,250,200 | 14.27 | 14.35 | 14.06 | 14.09 | 00:00:00 | | 2007-12-21 | 5,913,100 | 14.22 | 14.29 | 13.94 | 14.13 | 00:00:00 | | 2007-12-27 | 3,169,600 | 14.28 | 14.28 | 13.92 | 14.00 | 00:00:00 | | 2007-12-28 | 3,052,100 | 13.96 | 14.13 | 13.92 | 14.12 | 00:00:00 | | 2008-01-02 | 3,379,900 | 14.01 | 14.17 | 13.99 | 14.05 | 00:00:00 | | 2008-01-03 | 3,229,200 | 14.00 | 14.04 | 13.76 | 13.94 | 00:00:00 | | 2008-01-04 | 3,967,200 | 13.95 | 14.10 | 13.80 | 13.87 | 00:00:00 | | 2008-01-07 | 3,761,800 | 13.89 | 13.93 | 13.76 | 13.84 | 00:00:00 | | 2008-01-08 | 4,981,700 | 13.89 | 13.89 | 13.57 | 13.75 | 00:00:00 | | 2008-01-09 | 3,564,600 | 13.75 | 13.76 | 13.60 | 13.72 | 00:00:00 | | 2008-01-10 | 5,250,600 | 13.79 | 13.84 | 13.60 | 13.67 | 00:00:00 | | 2008-01-11 | 4,193,700 | 13.67 | 13.75 | 13.51 | 13.70 | 00:00:00 | | 2008-01-14 | 8,236,000 | 13.71 | 13.87 | 13.55 | 13.67 | 00:00:00 | | 2008-01-15 | 5,348,000 | 13.62 | 13.73 | 13.28 | 13.32 | 00:00:00 | | 2008-01-16 | 8,402,700 | 13.22 | 13.29 | 13.01 | 13.12 | 00:00:00 | | 2008-01-17 | 5,015,200 | 13.19 | 13.29 | 12.93 | 12.99 | 00:00:00 | | 2008-01-18 | 8,807,200 | 12.98 | 13.17 | 12.71 | 12.76 | 00:00:00 | | 2008-01-21 | 8,790,600 | 12.67 | 12.69 | 12.07 | 12.14 | 00:00:00 | | 2008-01-22 | 9,741,700 | 11.71 | 12.70 | 11.71 | 12.58 | 00:00:00 | | 2008-01-23 | 7,635,200 | 12.83 | 12.84 | 12.09 | 12.38 | 00:00:00 | | 2008-01-24 | 5,261,500 | 12.73 | 12.94 | 12.69 | 12.80 | 00:00:00 | | 2008-01-25 | 4,296,100 | 12.91 | 13.02 | 12.71 | 12.77 | 00:00:00 | | 2008-01-28 | 3,401,000 | 12.50 | 12.76 | 12.50 | 12.72 | 00:00:00 | | 2008-01-29 | 4,394,100 | 12.78 | 12.90 | 12.63 | 12.76 | 00:00:00 | | 2008-01-30 | 3,818,300 | 12.75 | 12.85 | 12.61 | 12.71 | 00:00:00 | | 2008-01-31 | 5,203,600 | 12.70 | 12.73 | 12.22 | 12.54 | 00:00:00 | | 2008-02-01 | 3,831,100 | 12.68 | 12.89 | 12.52 | 12.82 | 00:00:00 | | 2008-02-04 | 3,300,100 | 12.89 | 12.93 | 12.73 | 12.79 | 00:00:00 | | 2008-02-05 | 4,247,300 | 12.78 | 12.78 | 12.48 | 12.52 | 00:00:00 | | 2008-02-06 | 5,032,600 | 12.36 | 12.75 | 12.36 | 12.63 | 00:00:00 | | 2008-02-07 | 4,019,200 | 12.59 | 12.59 | 12.40 | 12.50 | 00:00:00 | | 2008-02-08 | 2,814,100 | 12.61 | 12.62 | 12.38 | 12.48 | 00:00:00 | | 2008-02-11 | 3,508,500 | 12.40 | 12.49 | 12.14 | 12.28 | 00:00:00 | | 2008-02-12 | 3,984,900 | 12.39 | 12.63 | 12.09 | 12.59 | 00:00:00 | | 2008-02-13 | 7,098,000 | 12.56 | 13.06 | 12.44 | 12.95 | 00:00:00 | | 2008-02-14 | 4,884,000 | 13.06 | 13.17 | 12.92 | 12.99 | 00:00:00 | | 2008-02-15 | 4,941,900 | 13.02 | 13.10 | 12.76 | 13.00 | 00:00:00 | | 2008-02-18 | 2,438,300 | 13.05 | 13.25 | 12.89 | 13.04 | 00:00:00 | | 2008-02-19 | 3,740,400 | 13.00 | 13.26 | 12.83 | 13.16 | 00:00:00 | | 2008-02-20 | 3,450,100 | 13.08 | 13.20 | 12.90 | 13.01 | 00:00:00 | | 2008-02-21 | 3,939,000 | 13.11 | 13.17 | 12.91 | 12.95 | 00:00:00 | | 2008-02-22 | 3,135,600 | 12.88 | 13.16 | 12.84 | 12.93 | 00:00:00 | | 2008-02-25 | 5,147,400 | 13.04 | 13.17 | 12.76 | 12.86 | 00:00:00 | | 2008-02-26 | 3,849,200 | 12.92 | 13.15 | 12.92 | 13.11 | 00:00:00 | | 2008-02-27 | 3,978,500 | 13.14 | 13.21 | 13.00 | 13.15 | 00:00:00 | | 2008-02-28 | 4,038,200 | 13.05 | 13.19 | 13.02 | 13.06 | 00:00:00 | | 2008-02-29 | 5,900,100 | 13.03 | 13.07 | 12.62 | 12.77 | 00:00:00 | | 2008-03-03 | 3,491,500 | 12.58 | 12.71 | 12.48 | 12.58 | 00:00:00 | | 2008-03-04 | 2,886,000 | 12.57 | 12.65 | 12.28 | 12.43 | 00:00:00 | | 2008-03-05 | 3,854,800 | 12.57 | 12.58 | 12.39 | 12.46 | 00:00:00 | | 2008-03-06 | 2,624,100 | 12.47 | 12.49 | 12.09 | 12.29 | 00:00:00 | | 2008-03-07 | 7,141,000 | 12.16 | 12.40 | 11.91 | 12.15 | 00:00:00 | | 2008-03-10 | 5,015,100 | 12.14 | 12.33 | 11.99 | 12.02 | 00:00:00 | | 2008-03-11 | 7,156,800 | 12.03 | 12.51 | 11.99 | 12.40 | 00:00:00 | | 2008-03-12 | 6,716,100 | 12.62 | 12.74 | 12.49 | 12.62 | 00:00:00 | | 2008-03-13 | 5,970,600 | 12.46 | 12.59 | 12.21 | 12.48 | 00:00:00 | | 2008-03-14 | 3,318,900 | 12.46 | 12.68 | 12.18 | 12.32 | 00:00:00 | | 2008-03-18 | 7,874,400 | 11.85 | 12.34 | 11.72 | 12.27 | 00:00:00 | | 2008-03-19 | 4,661,400 | 12.41 | 12.45 | 11.99 | 12.15 | 00:00:00 | | 2008-03-20 | 7,949,000 | 11.94 | 12.17 | 11.94 | 12.15 | 00:00:00 | | 2008-03-21 | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 00:00:00 | | 2008-03-24 | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 00:00:00 | | 2008-03-25 | 8,926,600 | 12.70 | 13.15 | 12.57 | 13.08 | 00:00:00 | | 2008-03-26 | 3,545,500 | 12.92 | 13.00 | 12.76 | 12.86 | 00:00:00 | | 2008-03-27 | 3,152,200 | 12.79 | 13.11 | 12.77 | 13.00 | 00:00:00 | | 2008-03-28 | 2,450,300 | 13.00 | 13.18 | 12.98 | 13.14 | 00:00:00 | | 2008-03-31 | 2,950,400 | 13.03 | 13.08 | 12.83 | 12.99 | 00:00:00 | | 2008-04-01 | 3,429,200 | 12.95 | 13.48 | 12.93 | 13.43 | 00:00:00 | | 2008-04-02 | 6,229,100 | 13.56 | 13.84 | 13.43 | 13.67 | 00:00:00 | | 2008-04-03 | 6,562,500 | 13.67 | 13.70 | 13.34 | 13.40 | 00:00:00 | | 2008-04-04 | 3,125,300 | 13.43 | 13.60 | 13.37 | 13.55 | 00:00:00 | | 2008-04-07 | 2,092,900 | 13.65 | 13.74 | 13.48 | 13.52 | 00:00:00 | | 2008-04-08 | 2,191,200 | 13.41 | 13.62 | 13.35 | 13.57 | 00:00:00 | | 2008-04-09 | 2,215,800 | 13.50 | 13.57 | 13.36 | 13.40 | 00:00:00 | | 2008-04-10 | 3,610,400 | 13.37 | 13.41 | 13.08 | 13.29 | 00:00:00 | | 2008-04-11 | 3,019,000 | 13.37 | 13.47 | 13.01 | 13.10 | 00:00:00 | | 2008-04-14 | 2,336,200 | 12.91 | 13.08 | 12.91 | 12.99 | 00:00:00 | | 2008-04-15 | 1,888,600 | 13.05 | 13.10 | 12.81 | 12.96 | 00:00:00 | | 2008-04-16 | 2,112,400 | 13.06 | 13.15 | 12.96 | 13.07 | 00:00:00 | | 2008-04-17 | 2,004,900 | 13.11 | 13.18 | 12.92 | 13.05 | 00:00:00 | | 2008-04-18 | 2,911,900 | 13.17 | 13.44 | 13.11 | 13.37 | 00:00:00 | | 2008-04-21 | 2,357,500 | 13.33 | 13.48 | 13.13 | 13.28 | 00:00:00 | | 2008-04-22 | 2,225,000 | 13.16 | 13.28 | 13.10 | 13.21 | 00:00:00 | | 2008-04-23 | 2,395,800 | 13.17 | 13.40 | 13.07 | 13.35 | 00:00:00 | | 2008-04-24 | 1,886,900 | 13.27 | 13.35 | 13.13 | 13.33 | 00:00:00 | | 2008-04-25 | 1,399,600 | 13.43 | 13.59 | 13.38 | 13.45 | 00:00:00 | | 2008-04-28 | 2,229,300 | 13.52 | 13.64 | 13.46 | 13.53 | 00:00:00 | | 2008-04-29 | 2,004,900 | 13.48 | 13.49 | 13.30 | 13.39 | 00:00:00 | | 2008-04-30 | 2,248,200 | 13.43 | 13.51 | 13.34 | 13.43 | 00:00:00 | | 2008-05-02 | 2,763,100 | 13.54 | 13.57 | 13.32 | 13.50 | 00:00:00 | | 2008-05-05 | 1,510,300 | 13.50 | 13.50 | 13.32 | 13.36 | 00:00:00 | | 2008-05-06 | 3,166,300 | 13.38 | 13.38 | 13.14 | 13.33 | 00:00:00 | | 2008-05-07 | 2,084,200 | 13.36 | 13.38 | 13.24 | 13.35 | 00:00:00 | | 2008-05-08 | 2,259,000 | 13.27 | 13.43 | 13.14 | 13.23 | 00:00:00 | | 2008-05-09 | 2,842,900 | 13.26 | 13.29 | 12.97 | 13.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
