|
 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 | | 2008-10-28 | 3,247,300 | 8.74 | 8.75 | 8.45 | 8.51 | 00:00:00 | | 2008-10-29 | 5,023,200 | 8.81 | 8.81 | 8.60 | 8.62 | 00:00:00 | | 2008-10-30 | 4,595,000 | 8.74 | 8.97 | 8.69 | 8.76 | 00:00:00 | | 2008-10-31 | 3,778,400 | 8.89 | 9.02 | 8.72 | 8.88 | 00:00:00 | | 2008-11-03 | 2,199,000 | 9.01 | 9.05 | 8.90 | 8.95 | 00:00:00 | | 2008-11-04 | 3,588,300 | 9.07 | 9.33 | 8.96 | 9.14 | 00:00:00 | | 2008-11-05 | 2,472,800 | 9.24 | 9.30 | 9.07 | 9.16 | 00:00:00 | | 2008-11-06 | 2,807,600 | 9.10 | 9.27 | 8.82 | 9.08 | 00:00:00 | | 2008-11-07 | 2,297,700 | 9.03 | 9.16 | 8.93 | 9.16 | 00:00:00 | | 2008-11-10 | 2,057,400 | 9.30 | 9.40 | 9.18 | 9.21 | 00:00:00 | | 2008-11-11 | 3,550,000 | 9.20 | 9.22 | 9.10 | 9.15 | 00:00:00 | | 2008-11-12 | 3,006,400 | 9.22 | 9.24 | 8.94 | 9.11 | 00:00:00 | | 2008-11-13 | 2,366,200 | 9.00 | 9.20 | 8.96 | 9.02 | 00:00:00 | | 2008-11-14 | 1,906,300 | 9.13 | 9.14 | 8.95 | 8.95 | 00:00:00 | | 2008-11-17 | 3,432,200 | 8.94 | 8.96 | 8.65 | 8.70 | 00:00:00 | | 2008-11-18 | 16,777,400 | 8.77 | 8.77 | 8.49 | 8.49 | 00:00:00 | | 2008-11-19 | 3,236,200 | 8.49 | 8.57 | 8.35 | 8.40 | 00:00:00 | | 2008-11-20 | 4,008,400 | 8.23 | 8.39 | 8.20 | 8.27 | 00:00:00 | | 2008-11-21 | 4,300,500 | 8.31 | 8.62 | 8.27 | 8.50 | 00:00:00 | | 2008-11-24 | 2,760,600 | 7.89 | 8.01 | 7.70 | 7.96 | 00:00:00 | | 2008-11-25 | 17,681,700 | 7.89 | 8.09 | 7.72 | 7.72 | 00:00:00 | | 2008-11-26 | 3,056,100 | 7.76 | 8.07 | 7.70 | 8.07 | 00:00:00 | | 2008-11-27 | 2,326,900 | 8.07 | 8.21 | 8.05 | 8.11 | 00:00:00 | | 2008-11-28 | 3,651,400 | 8.13 | 8.15 | 7.86 | 8.10 | 00:00:00 | | 2008-12-01 | 2,002,700 | 7.96 | 8.08 | 7.76 | 7.88 | 00:00:00 | | 2008-12-02 | 4,328,100 | 7.71 | 7.89 | 7.62 | 7.89 | 00:00:00 | | 2008-12-03 | 1,772,700 | 7.80 | 7.90 | 7.68 | 7.79 | 00:00:00 | | 2008-12-04 | 3,329,600 | 7.92 | 8.04 | 7.64 | 7.64 | 00:00:00 | | 2008-12-05 | 2,307,900 | 7.63 | 7.75 | 7.45 | 7.51 | 00:00:00 | | 2008-12-08 | 1,537,200 | 7.70 | 7.94 | 7.70 | 7.90 | 00:00:00 | | 2008-12-09 | 2,512,300 | 7.80 | 8.21 | 7.76 | 8.21 | 00:00:00 | | 2008-12-10 | 2,131,800 | 8.23 | 8.31 | 8.08 | 8.28 | 00:00:00 | | 2008-12-11 | 1,880,400 | 8.20 | 8.39 | 8.15 | 8.18 | 00:00:00 | | 2008-12-12 | 2,429,200 | 8.07 | 8.15 | 7.96 | 8.11 | 00:00:00 | | 2008-12-15 | 1,198,500 | 8.11 | 8.25 | 7.92 | 8.00 | 00:00:00 | | 2008-12-16 | 1,663,900 | 8.00 | 8.07 | 7.81 | 7.85 | 00:00:00 | | 2008-12-17 | 2,822,400 | 7.98 | 7.98 | 7.49 | 7.53 | 00:00:00 | | 2008-12-18 | 2,799,500 | 7.54 | 7.60 | 7.38 | 7.39 | 00:00:00 | | 2008-12-19 | 4,165,800 | 7.30 | 7.35 | 7.16 | 7.28 | 00:00:00 | | 2008-12-22 | 1,367,500 | 7.40 | 7.40 | 7.18 | 7.32 | 00:00:00 | | 2008-12-23 | 727,600 | 7.21 | 7.33 | 7.21 | 7.22 | 00:00:00 | | 2008-12-29 | 604,400 | 7.23 | 7.29 | 7.20 | 7.25 | 00:00:00 | | 2008-12-30 | 580,900 | 7.29 | 7.35 | 7.22 | 7.22 | 00:00:00 | | 2009-01-02 | 978,500 | 7.39 | 7.41 | 7.25 | 7.36 | 00:00:00 | | 2009-01-05 | 1,212,500 | 7.42 | 7.48 | 7.36 | 7.41 | 00:00:00 | | 2009-01-06 | 4,369,600 | 7.46 | 8.13 | 7.46 | 7.96 | 00:00:00 | | 2009-01-07 | 2,283,800 | 7.95 | 8.03 | 7.81 | 8.02 | 00:00:00 | | 2009-01-08 | 1,507,100 | 7.91 | 8.02 | 7.80 | 8.00 | 00:00:00 | | 2009-01-09 | 2,216,200 | 7.95 | 7.95 | 7.66 | 7.69 | 00:00:00 | | 2009-01-12 | 1,533,300 | 7.68 | 7.83 | 7.64 | 7.67 | 00:00:00 | | 2009-01-13 | 2,210,000 | 7.67 | 7.67 | 7.28 | 7.32 | 00:00:00 | | 2009-01-14 | 2,434,500 | 7.47 | 7.47 | 7.32 | 7.39 | 00:00:00 | | 2009-01-15 | 2,252,900 | 7.39 | 7.47 | 7.16 | 7.30 | 00:00:00 | | 2009-01-16 | 1,661,400 | 7.40 | 7.49 | 7.26 | 7.42 | 00:00:00 | | 2009-01-19 | 1,460,500 | 7.54 | 7.54 | 7.29 | 7.32 | 00:00:00 | | 2009-01-20 | 3,059,200 | 7.35 | 7.67 | 7.26 | 7.47 | 00:00:00 | | 2009-01-21 | 2,252,800 | 7.61 | 7.61 | 7.22 | 7.47 | 00:00:00 | | 2009-01-22 | 2,761,800 | 7.60 | 7.64 | 7.01 | 7.01 | 00:00:00 | | 2009-01-23 | 2,317,700 | 7.01 | 7.05 | 6.68 | 6.86 | 00:00:00 | | 2009-01-26 | 2,271,900 | 6.93 | 7.07 | 6.83 | 6.98 | 00:00:00 | | 2009-01-27 | 1,951,600 | 7.05 | 7.06 | 6.83 | 6.91 | 00:00:00 | | 2009-01-28 | 2,354,300 | 6.99 | 7.20 | 6.97 | 7.15 | 00:00:00 | | 2009-01-29 | 1,218,400 | 7.18 | 7.20 | 6.88 | 7.07 | 00:00:00 | | 2009-01-30 | 2,008,900 | 7.07 | 7.22 | 6.98 | 7.10 | 00:00:00 | | 2009-02-02 | 1,326,400 | 7.20 | 7.20 | 6.85 | 6.93 | 00:00:00 | | 2009-02-03 | 1,358,400 | 7.01 | 7.04 | 6.86 | 7.00 | 00:00:00 | | 2009-02-04 | 2,262,500 | 7.07 | 7.22 | 7.03 | 7.07 | 00:00:00 | | 2009-02-05 | 1,906,600 | 7.01 | 7.15 | 7.01 | 7.12 | 00:00:00 | | 2009-02-06 | 1,700,900 | 7.24 | 7.29 | 7.15 | 7.24 | 00:00:00 | | 2009-02-09 | 1,324,500 | 7.24 | 7.32 | 7.11 | 7.22 | 00:00:00 | | 2009-02-10 | 2,077,400 | 7.23 | 7.23 | 6.94 | 7.09 | 00:00:00 | | 2009-02-11 | 1,360,000 | 7.04 | 7.06 | 6.95 | 7.05 | 00:00:00 | | 2009-02-12 | 1,436,400 | 6.98 | 7.09 | 6.90 | 7.09 | 00:00:00 | | 2009-02-13 | 1,190,600 | 7.14 | 7.15 | 6.99 | 7.05 | 00:00:00 | | 2009-02-16 | 813,200 | 6.97 | 7.07 | 6.97 | 7.03 | 00:00:00 | | 2009-02-17 | 1,444,000 | 6.98 | 7.04 | 6.90 | 7.03 | 00:00:00 | | 2009-02-18 | 2,042,800 | 7.03 | 7.05 | 6.70 | 6.86 | 00:00:00 | | 2009-02-19 | 1,066,500 | 6.86 | 6.90 | 6.78 | 6.83 | 00:00:00 | | 2009-02-20 | 2,287,600 | 6.90 | 6.90 | 6.50 | 6.53 | 00:00:00 | | 2009-02-23 | 1,692,300 | 6.57 | 6.71 | 6.36 | 6.48 | 00:00:00 | | 2009-02-24 | 2,550,400 | 6.40 | 6.43 | 6.11 | 6.24 | 00:00:00 | | 2009-02-25 | 1,511,700 | 6.32 | 6.32 | 6.10 | 6.25 | 00:00:00 | | 2009-02-26 | 1,489,100 | 6.25 | 6.48 | 6.21 | 6.39 | 00:00:00 | | 2009-02-27 | 1,947,900 | 6.45 | 6.45 | 6.20 | 6.42 | 00:00:00 | | 2009-03-02 | 2,632,600 | 6.20 | 6.25 | 6.01 | 6.02 | 00:00:00 | | 2009-03-03 | 2,869,400 | 6.00 | 6.05 | 5.76 | 5.80 | 00:00:00 | | 2009-03-04 | 1,914,100 | 5.82 | 5.95 | 5.74 | 5.90 | 00:00:00 | | 2009-03-05 | 4,036,000 | 5.90 | 5.90 | 5.60 | 5.60 | 00:00:00 | | 2009-03-06 | 4,434,000 | 5.50 | 5.54 | 5.07 | 5.34 | 00:00:00 | | 2009-03-09 | 5,006,300 | 5.34 | 5.36 | 4.79 | 4.83 | 00:00:00 | | 2009-03-10 | 6,501,500 | 4.85 | 4.92 | 4.78 | 4.89 | 00:00:00 | | 2009-03-11 | 6,454,800 | 4.98 | 5.34 | 4.90 | 5.13 | 00:00:00 | | 2009-03-12 | 4,156,800 | 5.05 | 5.15 | 4.87 | 5.03 | 00:00:00 | | 2009-03-13 | 2,675,900 | 5.13 | 5.21 | 5.05 | 5.07 | 00:00:00 | | 2009-03-16 | 2,936,500 | 5.15 | 5.30 | 5.07 | 5.08 | 00:00:00 | | 2009-03-17 | 2,804,500 | 5.11 | 5.24 | 5.03 | 5.18 | 00:00:00 | | 2009-03-18 | 4,905,600 | 5.24 | 5.61 | 5.23 | 5.51 | 00:00:00 | | 2009-03-19 | 7,465,000 | 5.55 | 5.98 | 5.55 | 5.80 | 00:00:00 | | 2009-03-20 | 3,404,600 | 5.74 | 5.93 | 5.68 | 5.77 | 00:00:00 | | 2009-03-23 | 4,002,900 | 5.87 | 6.26 | 5.87 | 6.24 | 00:00:00 | | 2009-03-24 | 4,938,100 | 6.40 | 6.59 | 6.04 | 6.38 | 00:00:00 | | 2009-03-25 | 3,373,100 | 6.32 | 6.65 | 6.32 | 6.65 | 00:00:00 | | 2009-03-26 | 2,696,800 | 6.70 | 6.85 | 6.43 | 6.59 | 00:00:00 | | 2009-03-27 | 1,867,000 | 6.62 | 6.72 | 6.51 | 6.61 | 00:00:00 | | 2009-03-30 | 2,130,400 | 6.43 | 6.43 | 6.14 | 6.24 | 00:00:00 | | 2009-03-31 | 1,273,500 | 6.30 | 6.40 | 6.23 | 6.39 | 00:00:00 | | 2009-04-01 | 2,103,600 | 6.45 | 6.67 | 6.27 | 6.48 | 00:00:00 | | 2009-04-02 | 2,097,900 | 6.65 | 6.78 | 6.57 | 6.69 | 00:00:00 | | 2009-04-03 | 2,372,600 | 6.70 | 6.78 | 6.57 | 6.77 | 00:00:00 | | 2009-04-06 | 2,662,800 | 6.86 | 7.00 | 6.50 | 6.57 | 00:00:00 | | 2009-04-07 | 1,200,900 | 6.63 | 6.63 | 6.36 | 6.51 | 00:00:00 | | 2009-04-08 | 1,627,400 | 6.43 | 6.70 | 6.42 | 6.58 | 00:00:00 | | 2009-04-09 | 2,996,000 | 6.70 | 6.95 | 6.62 | 6.86 | 00:00:00 | | 2009-04-14 | 3,248,900 | 6.85 | 7.12 | 6.79 | 7.05 | 00:00:00 | | 2009-04-15 | 1,723,300 | 7.01 | 7.07 | 6.90 | 6.99 | 00:00:00 | | 2009-04-16 | 4,354,500 | 7.07 | 7.45 | 7.01 | 7.38 | 00:00:00 | | 2009-04-17 | 5,179,200 | 7.65 | 8.00 | 7.44 | 7.91 | 00:00:00 | | 2009-04-20 | 4,061,300 | 8.01 | 8.12 | 7.35 | 7.51 | 00:00:00 | | 2009-04-21 | 3,395,700 | 7.49 | 7.59 | 7.06 | 7.30 | 00:00:00 | | 2009-04-22 | 3,185,500 | 7.39 | 7.70 | 7.30 | 7.60 | 00:00:00 | | 2009-04-23 | 2,400,700 | 7.53 | 7.89 | 7.51 | 7.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
