|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-09 | 2,842,900 | 13.26 | 13.29 | 12.97 | 13.06 | 00:00:00 | | 2008-05-12 | 1,605,400 | 13.07 | 13.14 | 12.97 | 13.08 | 00:00:00 | | 2008-05-13 | 3,141,600 | 13.18 | 13.19 | 12.84 | 13.04 | 00:00:00 | | 2008-05-14 | 2,460,500 | 13.07 | 13.17 | 12.95 | 13.03 | 00:00:00 | | 2008-05-15 | 4,030,300 | 12.96 | 13.24 | 12.84 | 13.20 | 00:00:00 | | 2008-05-16 | 3,764,900 | 13.21 | 13.33 | 13.03 | 13.14 | 00:00:00 | | 2008-05-19 | 3,812,500 | 13.23 | 13.24 | 12.95 | 13.05 | 00:00:00 | | 2008-05-20 | 4,052,100 | 12.95 | 12.99 | 12.67 | 12.77 | 00:00:00 | | 2008-05-21 | 7,183,200 | 12.77 | 12.81 | 12.17 | 12.29 | 00:00:00 | | 2008-05-22 | 5,505,200 | 12.22 | 12.25 | 12.05 | 12.14 | 00:00:00 | | 2008-05-23 | 3,981,300 | 12.15 | 12.22 | 11.95 | 12.00 | 00:00:00 | | 2008-05-26 | 2,389,600 | 12.03 | 12.06 | 11.84 | 11.94 | 00:00:00 | | 2008-05-27 | 4,390,500 | 11.98 | 12.08 | 11.83 | 11.92 | 00:00:00 | | 2008-05-28 | 5,002,500 | 11.96 | 12.06 | 11.91 | 11.97 | 00:00:00 | | 2008-05-29 | 3,414,200 | 12.00 | 12.03 | 11.80 | 11.87 | 00:00:00 | | 2008-05-30 | 2,760,900 | 11.94 | 12.08 | 11.88 | 11.95 | 00:00:00 | | 2008-06-02 | 4,199,600 | 11.96 | 11.96 | 11.63 | 11.72 | 00:00:00 | | 2008-06-03 | 2,771,700 | 11.70 | 11.92 | 11.69 | 11.75 | 00:00:00 | | 2008-06-04 | 3,361,200 | 11.79 | 11.79 | 11.57 | 11.68 | 00:00:00 | | 2008-06-05 | 9,625,800 | 11.74 | 12.11 | 11.60 | 12.01 | 00:00:00 | | 2008-06-06 | 6,603,400 | 12.03 | 12.13 | 11.42 | 11.48 | 00:00:00 | | 2008-06-10 | 7,582,000 | 11.02 | 11.11 | 10.68 | 11.00 | 00:00:00 | | 2008-06-11 | 4,780,700 | 11.07 | 11.26 | 10.91 | 10.98 | 00:00:00 | | 2008-06-12 | 4,736,000 | 10.99 | 11.10 | 10.75 | 10.91 | 00:00:00 | | 2008-06-13 | 3,610,700 | 10.89 | 10.91 | 10.67 | 10.84 | 00:00:00 | | 2008-06-16 | 4,989,200 | 10.88 | 11.21 | 10.80 | 10.96 | 00:00:00 | | 2008-06-17 | 4,646,000 | 10.99 | 11.09 | 10.81 | 10.88 | 00:00:00 | | 2008-06-18 | 6,574,000 | 10.84 | 10.89 | 10.41 | 10.45 | 00:00:00 | | 2008-06-19 | 10,138,600 | 10.41 | 10.95 | 10.40 | 10.84 | 00:00:00 | | 2008-06-20 | 8,003,200 | 10.80 | 10.86 | 10.45 | 10.67 | 00:00:00 | | 2008-06-23 | 5,936,600 | 10.66 | 10.80 | 10.59 | 10.64 | 00:00:00 | | 2008-06-24 | 6,531,000 | 10.72 | 10.82 | 10.50 | 10.77 | 00:00:00 | | 2008-06-25 | 5,745,100 | 10.79 | 11.15 | 10.75 | 11.04 | 00:00:00 | | 2008-06-26 | 4,232,600 | 10.97 | 10.98 | 10.65 | 10.71 | 00:00:00 | | 2008-06-27 | 5,103,300 | 10.61 | 10.69 | 10.45 | 10.60 | 00:00:00 | | 2008-06-30 | 5,289,500 | 10.67 | 10.80 | 10.47 | 10.80 | 00:00:00 | | 2008-07-01 | 3,967,100 | 10.73 | 10.77 | 10.37 | 10.50 | 00:00:00 | | 2008-07-02 | 2,967,000 | 10.54 | 10.70 | 10.40 | 10.51 | 00:00:00 | | 2008-07-03 | 3,114,900 | 10.38 | 10.78 | 10.31 | 10.73 | 00:00:00 | | 2008-07-04 | 3,518,200 | 10.87 | 10.87 | 10.52 | 10.57 | 00:00:00 | | 2008-07-07 | 2,357,900 | 10.68 | 10.75 | 10.51 | 10.66 | 00:00:00 | | 2008-07-08 | 3,380,600 | 10.48 | 10.56 | 10.33 | 10.51 | 00:00:00 | | 2008-07-09 | 2,671,800 | 10.63 | 10.70 | 10.52 | 10.64 | 00:00:00 | | 2008-07-10 | 2,664,000 | 10.48 | 10.75 | 10.46 | 10.56 | 00:00:00 | | 2008-07-11 | 4,062,200 | 10.59 | 10.64 | 10.22 | 10.28 | 00:00:00 | | 2008-07-14 | 3,246,400 | 10.31 | 10.47 | 10.24 | 10.33 | 00:00:00 | | 2008-07-15 | 5,216,700 | 10.26 | 10.26 | 9.95 | 10.16 | 00:00:00 | | 2008-07-16 | 6,562,100 | 10.13 | 10.18 | 9.74 | 10.01 | 00:00:00 | | 2008-07-17 | 6,890,700 | 10.19 | 10.25 | 9.96 | 10.09 | 00:00:00 | | 2008-07-18 | 4,609,400 | 9.99 | 10.34 | 9.90 | 10.29 | 00:00:00 | | 2008-07-21 | 5,241,200 | 10.29 | 10.30 | 10.07 | 10.15 | 00:00:00 | | 2008-07-22 | 3,647,900 | 10.07 | 10.09 | 9.85 | 10.06 | 00:00:00 | | 2008-07-23 | 5,498,000 | 10.24 | 10.47 | 10.06 | 10.37 | 00:00:00 | | 2008-07-24 | 3,782,900 | 10.48 | 10.57 | 10.36 | 10.44 | 00:00:00 | | 2008-07-25 | 4,729,600 | 10.28 | 10.53 | 10.17 | 10.43 | 00:00:00 | | 2008-07-28 | 5,025,900 | 10.41 | 10.41 | 9.99 | 10.08 | 00:00:00 | | 2008-07-29 | 8,568,600 | 9.97 | 9.99 | 9.73 | 9.75 | 00:00:00 | | 2008-07-30 | 8,395,300 | 9.89 | 9.89 | 9.62 | 9.69 | 00:00:00 | | 2008-07-31 | 10,364,600 | 9.72 | 9.73 | 9.35 | 9.38 | 00:00:00 | | 2008-08-01 | 6,406,800 | 9.31 | 9.41 | 9.19 | 9.25 | 00:00:00 | | 2008-08-04 | 3,094,600 | 9.32 | 9.32 | 9.14 | 9.16 | 00:00:00 | | 2008-08-05 | 7,767,400 | 9.20 | 9.55 | 9.19 | 9.53 | 00:00:00 | | 2008-08-06 | 3,420,600 | 9.60 | 9.69 | 9.53 | 9.63 | 00:00:00 | | 2008-08-07 | 3,957,100 | 9.61 | 9.79 | 9.55 | 9.65 | 00:00:00 | | 2008-08-08 | 3,378,200 | 9.56 | 9.62 | 9.41 | 9.56 | 00:00:00 | | 2008-08-11 | 3,003,000 | 9.59 | 9.84 | 9.57 | 9.81 | 00:00:00 | | 2008-08-12 | 4,030,100 | 9.81 | 10.05 | 9.74 | 9.86 | 00:00:00 | | 2008-08-13 | 3,685,900 | 9.81 | 9.85 | 9.55 | 9.58 | 00:00:00 | | 2008-08-14 | 2,561,800 | 9.60 | 9.66 | 9.47 | 9.62 | 00:00:00 | | 2008-08-18 | 3,383,400 | 9.59 | 9.80 | 9.52 | 9.73 | 00:00:00 | | 2008-08-19 | 4,473,100 | 9.65 | 9.65 | 9.34 | 9.36 | 00:00:00 | | 2008-08-20 | 3,194,500 | 9.44 | 9.45 | 9.20 | 9.32 | 00:00:00 | | 2008-08-21 | 3,376,000 | 9.30 | 9.30 | 9.15 | 9.21 | 00:00:00 | | 2008-08-22 | 2,965,500 | 9.27 | 9.47 | 9.19 | 9.42 | 00:00:00 | | 2008-08-25 | 2,638,500 | 9.40 | 9.40 | 9.24 | 9.28 | 00:00:00 | | 2008-08-26 | 2,963,400 | 9.20 | 9.30 | 9.16 | 9.30 | 00:00:00 | | 2008-08-27 | 2,765,400 | 9.27 | 9.28 | 9.15 | 9.24 | 00:00:00 | | 2008-08-28 | 4,978,900 | 9.27 | 9.56 | 9.17 | 9.48 | 00:00:00 | | 2008-08-29 | 6,791,400 | 9.56 | 9.78 | 9.48 | 9.74 | 00:00:00 | | 2008-09-01 | 3,597,700 | 9.50 | 9.71 | 9.50 | 9.65 | 00:00:00 | | 2008-09-02 | 7,808,400 | 9.55 | 10.04 | 9.50 | 9.95 | 00:00:00 | | 2008-09-03 | 7,092,100 | 9.88 | 10.06 | 9.85 | 9.96 | 00:00:00 | | 2008-09-04 | 9,940,100 | 9.96 | 10.16 | 9.70 | 9.74 | 00:00:00 | | 2008-09-05 | 7,200,200 | 9.70 | 9.72 | 9.47 | 9.52 | 00:00:00 | | 2008-09-08 | 7,822,800 | 9.98 | 10.02 | 9.77 | 9.81 | 00:00:00 | | 2008-09-09 | 6,385,600 | 9.80 | 10.10 | 9.70 | 9.80 | 00:00:00 | | 2008-09-10 | 6,523,200 | 9.73 | 9.77 | 9.53 | 9.65 | 00:00:00 | | 2008-09-11 | 4,875,700 | 9.64 | 9.70 | 9.45 | 9.61 | 00:00:00 | | 2008-09-12 | 6,239,400 | 9.75 | 9.91 | 9.66 | 9.90 | 00:00:00 | | 2008-09-15 | 10,074,700 | 9.70 | 9.73 | 9.29 | 9.66 | 00:00:00 | | 2008-09-16 | 11,395,100 | 9.50 | 9.74 | 9.03 | 9.47 | 00:00:00 | | 2008-09-17 | 8,362,400 | 9.70 | 9.74 | 9.18 | 9.30 | 00:00:00 | | 2008-09-18 | 9,224,500 | 9.10 | 9.72 | 9.10 | 9.26 | 00:00:00 | | 2008-09-19 | 11,199,500 | 9.70 | 9.99 | 9.65 | 9.92 | 00:00:00 | | 2008-09-22 | 5,161,500 | 9.76 | 10.08 | 9.75 | 9.94 | 00:00:00 | | 2008-09-23 | 3,665,500 | 9.90 | 9.98 | 9.66 | 9.81 | 00:00:00 | | 2008-09-24 | 3,314,600 | 9.97 | 10.19 | 9.80 | 10.19 | 00:00:00 | | 2008-09-25 | 3,584,900 | 10.00 | 10.15 | 9.95 | 10.10 | 00:00:00 | | 2008-09-26 | 3,325,100 | 9.97 | 10.07 | 9.78 | 9.98 | 00:00:00 | | 2008-09-29 | 4,824,800 | 10.00 | 10.00 | 9.50 | 9.64 | 00:00:00 | | 2008-09-30 | 5,259,200 | 9.45 | 9.77 | 9.36 | 9.49 | 00:00:00 | | 2008-10-01 | 3,964,000 | 9.68 | 9.68 | 9.31 | 9.50 | 00:00:00 | | 2008-10-02 | 3,634,000 | 9.56 | 9.94 | 9.56 | 9.61 | 00:00:00 | | 2008-10-03 | 5,391,300 | 9.74 | 9.74 | 9.40 | 9.56 | 00:00:00 | | 2008-10-06 | 6,255,300 | 9.26 | 9.30 | 8.72 | 9.12 | 00:00:00 | | 2008-10-07 | 3,155,300 | 9.14 | 9.22 | 8.60 | 9.06 | 00:00:00 | | 2008-10-08 | 5,679,700 | 8.62 | 8.96 | 8.51 | 8.70 | 00:00:00 | | 2008-10-09 | 2,406,100 | 8.89 | 9.00 | 8.60 | 8.69 | 00:00:00 | | 2008-10-10 | 6,920,300 | 8.32 | 8.75 | 8.25 | 8.51 | 00:00:00 | | 2008-10-13 | 3,843,200 | 8.98 | 9.11 | 8.78 | 8.80 | 00:00:00 | | 2008-10-14 | 4,633,700 | 9.10 | 9.30 | 8.86 | 8.94 | 00:00:00 | | 2008-10-15 | 2,277,000 | 9.08 | 9.11 | 8.76 | 8.85 | 00:00:00 | | 2008-10-16 | 3,252,200 | 8.75 | 9.03 | 8.53 | 8.81 | 00:00:00 | | 2008-10-17 | 3,774,200 | 8.67 | 9.11 | 8.48 | 8.82 | 00:00:00 | | 2008-10-20 | 2,086,100 | 8.98 | 8.99 | 8.76 | 8.87 | 00:00:00 | | 2008-10-21 | 2,141,000 | 9.02 | 9.02 | 8.73 | 8.82 | 00:00:00 | | 2008-10-22 | 1,855,700 | 8.73 | 8.80 | 8.65 | 8.75 | 00:00:00 | | 2008-10-23 | 3,192,900 | 8.79 | 8.82 | 8.56 | 8.80 | 00:00:00 | | 2008-10-24 | 3,540,100 | 8.60 | 8.73 | 8.34 | 8.73 | 00:00:00 | | 2008-10-27 | 2,356,700 | 8.67 | 8.67 | 8.36 | 8.60 | 00:00:00 | | 2008-10-28 | 3,247,300 | 8.74 | 8.75 | 8.45 | 8.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
