|
 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 | | 2000-06-19 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2000-06-20 | 1,566,700 | 9.39 | 9.57 | 9.39 | 9.56 | 00:00:00 | | 2000-06-21 | 1,721,000 | 9.56 | 9.66 | 9.46 | 9.53 | 00:00:00 | | 2000-06-22 | 1,122,200 | 9.55 | 9.55 | 9.26 | 9.26 | 00:00:00 | | 2000-06-23 | 15,940,200 | 9.29 | 10.22 | 9.29 | 9.90 | 00:00:00 | | 2000-06-26 | 8,398,000 | 10.09 | 10.19 | 10.00 | 10.09 | 00:00:00 | | 2000-06-27 | 6,316,500 | 10.09 | 10.45 | 9.85 | 10.40 | 00:00:00 | | 2000-06-28 | 16,753,200 | 10.40 | 11.15 | 10.25 | 10.97 | 00:00:00 | | 2000-06-29 | 10,333,000 | 11.09 | 11.32 | 10.91 | 10.93 | 00:00:00 | | 2000-06-30 | 3,984,000 | 10.97 | 10.98 | 10.71 | 10.80 | 00:00:00 | | 2000-07-03 | 4,242,500 | 10.70 | 10.84 | 10.52 | 10.61 | 00:00:00 | | 2000-07-04 | 2,131,700 | 10.54 | 10.60 | 10.41 | 10.47 | 00:00:00 | | 2000-07-05 | 672,200 | 10.42 | 10.65 | 10.41 | 10.63 | 00:00:00 | | 2000-07-06 | 1,732,200 | 10.50 | 10.69 | 10.50 | 10.54 | 00:00:00 | | 2000-07-07 | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 00:00:00 | | 2000-07-10 | 2,076,000 | 10.91 | 11.08 | 10.62 | 10.72 | 00:00:00 | | 2000-07-11 | 2,045,700 | 10.68 | 10.88 | 10.64 | 10.84 | 00:00:00 | | 2000-07-12 | 1,714,200 | 10.84 | 10.89 | 10.75 | 10.79 | 00:00:00 | | 2000-07-13 | 1,718,500 | 10.72 | 10.80 | 10.60 | 10.69 | 00:00:00 | | 2000-07-14 | 1,560,500 | 10.64 | 10.69 | 10.50 | 10.63 | 00:00:00 | | 2000-07-17 | 1,406,200 | 10.65 | 10.74 | 10.56 | 10.67 | 00:00:00 | | 2000-07-18 | 1,544,500 | 10.60 | 10.66 | 10.49 | 10.57 | 00:00:00 | | 2000-07-19 | 1,441,000 | 10.57 | 10.79 | 10.56 | 10.60 | 00:00:00 | | 2000-07-20 | 2,460,000 | 10.61 | 10.90 | 10.60 | 10.87 | 00:00:00 | | 2000-07-21 | 1,802,200 | 10.85 | 10.86 | 10.75 | 10.84 | 00:00:00 | | 2000-07-24 | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 00:00:00 | | 2000-07-25 | 1,743,200 | 10.85 | 10.94 | 10.75 | 10.84 | 00:00:00 | | 2000-07-26 | 1,003,200 | 10.85 | 10.89 | 10.56 | 10.68 | 00:00:00 | | 2000-07-27 | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 00:00:00 | | 2000-07-28 | 1,220,700 | 10.55 | 10.65 | 10.41 | 10.46 | 00:00:00 | | 2000-07-31 | 1,057,700 | 10.50 | 10.66 | 10.37 | 10.65 | 00:00:00 | | 2000-08-01 | 845,200 | 10.68 | 10.68 | 10.43 | 10.60 | 00:00:00 | | 2000-08-02 | 1,676,200 | 10.65 | 10.80 | 10.57 | 10.77 | 00:00:00 | | 2000-08-03 | 1,284,000 | 10.75 | 10.79 | 10.57 | 10.77 | 00:00:00 | | 2000-08-04 | 1,946,200 | 10.75 | 10.75 | 10.43 | 10.48 | 00:00:00 | | 2000-08-07 | 1,780,000 | 10.55 | 10.79 | 10.44 | 10.78 | 00:00:00 | | 2000-08-08 | 5,640,000 | 10.71 | 11.24 | 10.62 | 11.18 | 00:00:00 | | 2000-08-09 | 4,284,500 | 11.23 | 11.45 | 11.13 | 11.22 | 00:00:00 | | 2000-08-10 | 1,263,000 | 11.15 | 11.25 | 11.14 | 11.18 | 00:00:00 | | 2000-08-11 | 1,766,700 | 11.18 | 11.40 | 10.10 | 10.10 | 00:00:00 | | 2000-08-14 | 1,698,700 | 11.23 | 11.48 | 11.20 | 11.40 | 00:00:00 | | 2000-08-15 | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 00:00:00 | | 2000-08-16 | 2,742,500 | 11.45 | 11.64 | 11.42 | 11.48 | 00:00:00 | | 2000-08-17 | 1,709,500 | 11.55 | 11.60 | 11.38 | 11.51 | 00:00:00 | | 2000-08-18 | 2,603,200 | 11.55 | 11.69 | 11.53 | 11.68 | 00:00:00 | | 2000-08-21 | 2,058,200 | 11.67 | 11.75 | 11.50 | 11.75 | 00:00:00 | | 2000-08-22 | 4,273,500 | 11.75 | 12.10 | 11.70 | 12.00 | 00:00:00 | | 2000-08-23 | 3,091,500 | 11.98 | 12.13 | 11.87 | 12.05 | 00:00:00 | | 2000-08-24 | 1,892,500 | 12.05 | 12.11 | 11.95 | 12.04 | 00:00:00 | | 2000-08-25 | 2,345,500 | 12.09 | 12.19 | 11.90 | 11.97 | 00:00:00 | | 2000-08-28 | 2,242,500 | 11.95 | 11.95 | 11.61 | 11.93 | 00:00:00 | | 2000-08-29 | 2,337,500 | 11.85 | 11.96 | 11.65 | 11.96 | 00:00:00 | | 2000-08-30 | 4,068,700 | 12.01 | 12.12 | 11.88 | 12.03 | 00:00:00 | | 2000-08-31 | 2,004,000 | 12.00 | 12.14 | 11.91 | 12.14 | 00:00:00 | | 2000-09-01 | 2,838,500 | 12.05 | 12.16 | 11.98 | 12.10 | 00:00:00 | | 2000-09-04 | 2,410,500 | 12.05 | 12.15 | 11.94 | 12.14 | 00:00:00 | | 2000-09-05 | 2,047,200 | 11.99 | 12.03 | 11.82 | 11.95 | 00:00:00 | | 2000-09-06 | 1,461,200 | 11.79 | 12.04 | 11.76 | 11.93 | 00:00:00 | | 2000-09-07 | 2,451,200 | 11.97 | 12.23 | 11.84 | 12.23 | 00:00:00 | | 2000-09-08 | 2,586,000 | 12.25 | 12.37 | 12.08 | 12.08 | 00:00:00 | | 2000-09-11 | 1,771,200 | 12.07 | 12.29 | 12.06 | 12.14 | 00:00:00 | | 2000-09-12 | 972,200 | 12.06 | 12.23 | 12.04 | 12.05 | 00:00:00 | | 2000-09-13 | 1,237,000 | 12.06 | 12.10 | 11.86 | 11.90 | 00:00:00 | | 2000-09-14 | 1,604,200 | 11.85 | 12.17 | 11.85 | 12.16 | 00:00:00 | | 2000-09-15 | 4,339,700 | 12.00 | 12.23 | 11.97 | 12.17 | 00:00:00 | | 2000-09-18 | 2,077,000 | 12.02 | 12.28 | 11.97 | 12.17 | 00:00:00 | | 2000-09-19 | 3,189,200 | 12.14 | 12.33 | 11.90 | 12.30 | 00:00:00 | | 2000-09-20 | 3,503,200 | 12.36 | 12.40 | 11.83 | 11.90 | 00:00:00 | | 2000-09-21 | 2,783,500 | 11.85 | 11.95 | 11.50 | 11.64 | 00:00:00 | | 2000-09-22 | 1,840,700 | 11.36 | 11.83 | 11.36 | 11.71 | 00:00:00 | | 2000-09-25 | 912,700 | 11.94 | 11.94 | 11.70 | 11.82 | 00:00:00 | | 2000-09-26 | 1,741,700 | 11.83 | 12.01 | 11.75 | 11.97 | 00:00:00 | | 2000-09-27 | 1,689,500 | 11.82 | 12.20 | 11.82 | 12.10 | 00:00:00 | | 2000-09-28 | 2,065,000 | 12.10 | 12.22 | 11.82 | 12.16 | 00:00:00 | | 2000-09-29 | 634,200 | 12.21 | 12.21 | 12.02 | 12.03 | 00:00:00 | | 2000-10-02 | 1,245,500 | 12.00 | 12.25 | 12.00 | 12.25 | 00:00:00 | | 2000-10-03 | 1,343,200 | 12.18 | 12.23 | 12.02 | 12.23 | 00:00:00 | | 2000-10-04 | 1,574,500 | 12.19 | 12.31 | 12.07 | 12.25 | 00:00:00 | | 2000-10-05 | 1,809,500 | 12.31 | 12.43 | 12.22 | 12.37 | 00:00:00 | | 2000-10-06 | 3,005,500 | 12.30 | 12.69 | 12.23 | 12.40 | 00:00:00 | | 2000-10-09 | 1,656,500 | 12.30 | 12.37 | 12.06 | 12.27 | 00:00:00 | | 2000-10-10 | 3,529,000 | 12.34 | 12.65 | 12.27 | 12.42 | 00:00:00 | | 2000-10-11 | 6,041,000 | 12.26 | 12.61 | 12.26 | 12.35 | 00:00:00 | | 2000-10-12 | 2,903,700 | 12.39 | 12.47 | 12.13 | 12.13 | 00:00:00 | | 2000-10-13 | 2,352,200 | 11.90 | 12.32 | 11.90 | 12.29 | 00:00:00 | | 2000-10-16 | 1,057,200 | 12.36 | 12.39 | 12.13 | 12.35 | 00:00:00 | | 2000-10-17 | 1,174,200 | 12.35 | 12.40 | 12.17 | 12.19 | 00:00:00 | | 2000-10-18 | 1,217,200 | 12.05 | 12.36 | 12.05 | 12.31 | 00:00:00 | | 2000-10-19 | 1,267,500 | 12.27 | 12.40 | 12.13 | 12.25 | 00:00:00 | | 2000-10-20 | 3,044,500 | 12.39 | 12.39 | 12.07 | 12.13 | 00:00:00 | | 2000-10-23 | 1,175,200 | 11.93 | 12.25 | 11.93 | 12.21 | 00:00:00 | | 2000-10-24 | 1,267,500 | 12.06 | 12.26 | 12.02 | 12.26 | 00:00:00 | | 2000-10-25 | 1,327,000 | 12.10 | 12.45 | 12.10 | 12.41 | 00:00:00 | | 2000-10-26 | 14,457,500 | 12.41 | 12.45 | 12.10 | 12.41 | 00:00:00 | | 2000-10-27 | 9,451,200 | 12.41 | 12.80 | 12.28 | 12.80 | 00:00:00 | | 2000-10-30 | 7,174,200 | 12.79 | 13.10 | 12.63 | 13.09 | 00:00:00 | | 2000-10-31 | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 00:00:00 | | 2000-11-01 | 2,066,200 | 13.00 | 13.31 | 13.00 | 13.30 | 00:00:00 | | 2000-11-02 | 2,408,200 | 13.33 | 13.38 | 13.10 | 13.28 | 00:00:00 | | 2000-11-03 | 1,983,200 | 13.21 | 13.28 | 13.10 | 13.27 | 00:00:00 | | 2000-11-06 | 3,480,200 | 13.18 | 13.70 | 13.15 | 13.50 | 00:00:00 | | 2000-11-07 | 4,560,000 | 13.54 | 13.80 | 13.41 | 13.78 | 00:00:00 | | 2000-11-08 | 7,330,700 | 13.92 | 14.11 | 13.81 | 13.95 | 00:00:00 | | 2000-11-09 | 8,600,200 | 14.05 | 14.38 | 13.97 | 14.31 | 00:00:00 | | 2000-11-10 | 6,613,700 | 14.43 | 14.74 | 14.15 | 14.20 | 00:00:00 | | 2000-11-13 | 8,418,500 | 13.90 | 14.00 | 13.29 | 13.40 | 00:00:00 | | 2000-11-14 | 6,450,000 | 13.25 | 13.68 | 13.05 | 13.58 | 00:00:00 | | 2000-11-15 | 3,483,000 | 13.51 | 13.81 | 13.33 | 13.71 | 00:00:00 | | 2000-11-16 | 2,663,200 | 13.69 | 13.85 | 13.50 | 13.80 | 00:00:00 | | 2000-11-17 | 3,424,500 | 13.82 | 14.06 | 13.63 | 13.76 | 00:00:00 | | 2000-11-20 | 1,960,000 | 13.63 | 13.82 | 13.63 | 13.75 | 00:00:00 | | 2000-11-21 | 1,813,700 | 13.60 | 13.75 | 13.40 | 13.60 | 00:00:00 | | 2000-11-22 | 1,944,500 | 13.40 | 13.47 | 13.07 | 13.40 | 00:00:00 | | 2000-11-23 | 1,069,500 | 13.21 | 13.44 | 13.12 | 13.42 | 00:00:00 | | 2000-11-24 | 1,531,200 | 13.31 | 13.52 | 13.19 | 13.47 | 00:00:00 | | 2000-11-27 | 1,960,500 | 13.50 | 13.67 | 13.31 | 13.35 | 00:00:00 | | 2000-11-28 | 781,000 | 13.31 | 13.59 | 13.31 | 13.36 | 00:00:00 | | 2000-11-29 | 1,218,500 | 13.20 | 13.50 | 13.20 | 13.50 | 00:00:00 | | 2000-11-30 | 1,350,200 | 13.41 | 13.48 | 13.13 | 13.15 | 00:00:00 | | 2000-12-01 | 2,548,000 | 13.20 | 13.29 | 12.75 | 12.99 | 00:00:00 | | 2000-12-04 | 2,879,500 | 12.90 | 12.90 | 12.40 | 12.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
