|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-12 | 4,383,900 | 7.99 | 8.07 | 7.95 | 7.99 | 00:00:00 | | 2010-04-13 | 3,102,500 | 7.95 | 8.03 | 7.91 | 7.95 | 00:00:00 | | 2010-04-14 | 2,949,200 | 7.99 | 8.05 | 7.95 | 8.02 | 00:00:00 | | 2010-04-15 | 2,958,300 | 8.02 | 8.08 | 7.99 | 8.01 | 00:00:00 | | 2010-04-16 | 9,638,100 | 7.97 | 7.99 | 7.71 | 7.71 | 00:00:00 | | 2010-04-19 | 6,076,300 | 7.66 | 7.69 | 7.50 | 7.64 | 00:00:00 | | 2010-04-20 | 3,710,300 | 7.68 | 7.76 | 7.64 | 7.70 | 00:00:00 | | 2010-04-21 | 3,885,700 | 7.72 | 7.73 | 7.53 | 7.55 | 00:00:00 | | 2010-04-22 | 4,089,600 | 7.55 | 7.62 | 7.40 | 7.45 | 00:00:00 | | 2010-04-23 | 3,791,900 | 7.42 | 7.53 | 7.33 | 7.47 | 00:00:00 | | 2010-04-26 | 3,003,300 | 7.56 | 7.61 | 7.46 | 7.51 | 00:00:00 | | 2010-04-27 | 3,954,700 | 7.43 | 7.45 | 7.24 | 7.24 | 00:00:00 | | 2010-04-28 | 5,727,000 | 7.14 | 7.20 | 6.98 | 7.03 | 00:00:00 | | 2010-04-29 | 3,820,100 | 7.07 | 7.13 | 6.96 | 7.09 | 00:00:00 | | 2010-04-30 | 3,565,700 | 7.07 | 7.20 | 6.97 | 6.98 | 00:00:00 | | 2010-05-03 | 2,284,500 | 7.01 | 7.09 | 6.91 | 7.05 | 00:00:00 | | 2010-05-04 | 5,648,500 | 7.05 | 7.07 | 6.67 | 6.70 | 00:00:00 | | 2010-05-05 | 8,692,200 | 6.68 | 6.71 | 6.35 | 6.56 | 00:00:00 | | 2010-05-06 | 14,417,100 | 6.46 | 6.62 | 5.88 | 6.03 | 00:00:00 | | 2010-05-07 | 13,838,400 | 5.95 | 6.25 | 5.62 | 5.76 | 00:00:00 | | 2010-05-10 | 13,807,400 | 6.24 | 6.80 | 6.09 | 6.72 | 00:00:00 | | 2010-05-11 | 5,708,700 | 6.62 | 6.64 | 6.36 | 6.55 | 00:00:00 | | 2010-05-12 | 6,952,700 | 6.55 | 6.68 | 6.43 | 6.55 | 00:00:00 | | 2010-05-13 | 5,320,800 | 6.59 | 6.61 | 6.38 | 6.44 | 00:00:00 | | 2010-05-14 | 8,901,500 | 6.40 | 6.40 | 6.07 | 6.14 | 00:00:00 | | 2010-05-17 | 4,653,800 | 6.11 | 6.23 | 5.98 | 6.01 | 00:00:00 | | 2010-05-18 | 4,013,400 | 6.13 | 6.20 | 6.03 | 6.17 | 00:00:00 | | 2010-05-19 | 8,153,000 | 6.05 | 6.05 | 5.87 | 5.97 | 00:00:00 | | 2010-05-20 | 9,130,600 | 6.03 | 6.14 | 5.87 | 6.05 | 00:00:00 | | 2010-05-21 | 8,771,900 | 6.05 | 6.18 | 5.93 | 6.16 | 00:00:00 | | 2010-05-24 | 3,397,200 | 6.18 | 6.22 | 6.05 | 6.11 | 00:00:00 | | 2010-05-25 | 7,732,900 | 5.93 | 5.95 | 5.66 | 5.91 | 00:00:00 | | 2010-05-26 | 4,713,300 | 6.05 | 6.11 | 5.98 | 6.00 | 00:00:00 | | 2010-05-27 | 5,025,000 | 6.05 | 6.26 | 5.99 | 6.24 | 00:00:00 | | 2010-05-28 | 2,892,500 | 6.27 | 6.28 | 6.14 | 6.18 | 00:00:00 | | 2010-05-31 | 1,432,100 | 6.14 | 6.23 | 6.12 | 6.22 | 00:00:00 | | 2010-06-01 | 4,465,300 | 6.19 | 6.22 | 5.89 | 6.09 | 00:00:00 | | 2010-06-02 | 2,109,900 | 6.08 | 6.12 | 5.95 | 6.03 | 00:00:00 | | 2010-06-03 | 3,001,800 | 6.17 | 6.20 | 6.09 | 6.11 | 00:00:00 | | 2010-06-04 | 6,542,200 | 6.12 | 6.15 | 5.76 | 5.88 | 00:00:00 | | 2010-06-07 | 3,940,700 | 5.84 | 5.94 | 5.70 | 5.80 | 00:00:00 | | 2010-06-08 | 3,695,500 | 5.84 | 5.87 | 5.67 | 5.78 | 00:00:00 | | 2010-06-09 | 3,517,900 | 5.84 | 5.89 | 5.76 | 5.86 | 00:00:00 | | 2010-06-10 | 5,036,900 | 5.80 | 6.05 | 5.70 | 5.99 | 00:00:00 | | 2010-06-11 | 4,385,300 | 6.02 | 6.15 | 5.97 | 6.13 | 00:00:00 | | 2010-06-14 | 4,615,500 | 6.18 | 6.27 | 6.18 | 6.26 | 00:00:00 | | 2010-06-15 | 5,219,300 | 6.20 | 6.41 | 6.17 | 6.39 | 00:00:00 | | 2010-06-16 | 3,482,600 | 6.45 | 6.45 | 6.28 | 6.39 | 00:00:00 | | 2010-06-17 | 3,929,000 | 6.37 | 6.49 | 6.36 | 6.42 | 00:00:00 | | 2010-06-18 | 10,274,400 | 6.47 | 6.73 | 6.41 | 6.69 | 00:00:00 | | 2010-06-21 | 3,857,500 | 6.78 | 6.80 | 6.64 | 6.66 | 00:00:00 | | 2010-06-22 | 3,390,400 | 6.59 | 6.67 | 6.49 | 6.58 | 00:00:00 | | 2010-06-23 | 3,056,000 | 6.50 | 6.61 | 6.42 | 6.45 | 00:00:00 | | 2010-06-24 | 3,197,900 | 6.47 | 6.51 | 6.30 | 6.34 | 00:00:00 | | 2010-06-25 | 3,171,200 | 6.34 | 6.45 | 6.24 | 6.31 | 00:00:00 | | 2010-06-28 | 2,887,100 | 6.36 | 6.50 | 6.26 | 6.44 | 00:00:00 | | 2010-06-29 | 3,221,800 | 6.34 | 6.39 | 6.11 | 6.14 | 00:00:00 | | 2010-06-30 | 3,470,500 | 6.15 | 6.28 | 6.07 | 6.16 | 00:00:00 | | 2010-07-01 | 2,985,600 | 6.09 | 6.18 | 6.01 | 6.07 | 00:00:00 | | 2010-07-02 | 2,877,400 | 6.13 | 6.17 | 6.03 | 6.09 | 00:00:00 | | 2010-07-05 | 1,396,700 | 6.10 | 6.10 | 5.98 | 6.01 | 00:00:00 | | 2010-07-06 | 3,470,600 | 6.05 | 6.28 | 6.01 | 6.24 | 00:00:00 | | 2010-07-07 | 5,999,200 | 6.18 | 6.61 | 6.12 | 6.61 | 00:00:00 | | 2010-07-08 | 4,622,000 | 6.65 | 6.78 | 6.58 | 6.64 | 00:00:00 | | 2010-07-09 | 3,469,700 | 6.66 | 6.73 | 6.55 | 6.66 | 00:00:00 | | 2010-07-12 | 1,809,600 | 6.63 | 6.68 | 6.53 | 6.62 | 00:00:00 | | 2010-07-13 | 2,095,400 | 6.62 | 6.70 | 6.59 | 6.70 | 00:00:00 | | 2010-07-14 | 2,070,100 | 6.74 | 6.75 | 6.60 | 6.70 | 00:00:00 | | 2010-07-15 | 2,668,700 | 6.68 | 6.74 | 6.53 | 6.59 | 00:00:00 | | 2010-07-16 | 2,897,700 | 6.61 | 6.64 | 6.37 | 6.45 | 00:00:00 | | 2010-07-19 | 3,302,300 | 6.41 | 6.47 | 6.33 | 6.39 | 00:00:00 | | 2010-07-20 | 2,558,700 | 6.41 | 6.47 | 6.24 | 6.38 | 00:00:00 | | 2010-07-21 | 2,175,300 | 6.45 | 6.51 | 6.38 | 6.39 | 00:00:00 | | 2010-07-22 | 3,416,900 | 6.39 | 6.59 | 6.36 | 6.57 | 00:00:00 | | 2010-07-23 | 1,589,800 | 6.57 | 6.60 | 6.47 | 6.55 | 00:00:00 | | 2010-07-26 | 2,110,500 | 6.59 | 6.66 | 6.51 | 6.65 | 00:00:00 | | 2010-07-27 | 6,308,600 | 6.67 | 6.93 | 6.66 | 6.88 | 00:00:00 | | 2010-07-28 | 4,182,200 | 6.90 | 6.99 | 6.88 | 6.91 | 00:00:00 | | 2010-07-29 | 4,416,200 | 6.95 | 7.13 | 6.86 | 6.98 | 00:00:00 | | 2010-07-30 | 2,928,700 | 6.94 | 7.00 | 6.80 | 6.90 | 00:00:00 | | 2010-08-02 | 2,338,400 | 6.91 | 7.09 | 6.89 | 7.05 | 00:00:00 | | 2010-08-03 | 2,930,000 | 7.06 | 7.15 | 7.01 | 7.13 | 00:00:00 | | 2010-08-04 | 3,717,500 | 7.10 | 7.13 | 6.88 | 7.05 | 00:00:00 | | 2010-08-05 | 2,120,400 | 7.04 | 7.12 | 6.99 | 7.03 | 00:00:00 | | 2010-08-06 | 3,179,300 | 7.08 | 7.14 | 6.91 | 6.97 | 00:00:00 | | 2010-08-09 | 1,890,900 | 7.05 | 7.07 | 6.93 | 6.99 | 00:00:00 | | 2010-08-10 | 1,616,700 | 6.97 | 7.03 | 6.89 | 6.97 | 00:00:00 | | 2010-08-11 | 2,870,800 | 6.91 | 6.95 | 6.71 | 6.73 | 00:00:00 | | 2010-08-12 | 2,315,300 | 6.70 | 6.76 | 6.61 | 6.68 | 00:00:00 | | 2010-08-13 | 1,924,800 | 6.74 | 6.75 | 6.55 | 6.66 | 00:00:00 | | 2010-08-16 | 1,461,600 | 6.66 | 6.68 | 6.53 | 6.62 | 00:00:00 | | 2010-08-17 | 1,346,100 | 6.64 | 6.72 | 6.61 | 6.68 | 00:00:00 | | 2010-08-18 | 1,335,000 | 6.66 | 6.71 | 6.59 | 6.64 | 00:00:00 | | 2010-08-19 | 2,420,400 | 6.66 | 6.70 | 6.46 | 6.51 | 00:00:00 | | 2010-08-20 | 2,772,300 | 6.47 | 6.52 | 6.35 | 6.41 | 00:00:00 | | 2010-08-23 | 1,979,900 | 6.40 | 6.51 | 6.37 | 6.42 | 00:00:00 | | 2010-08-24 | 2,258,900 | 6.36 | 6.38 | 6.22 | 6.28 | 00:00:00 | | 2010-08-25 | 3,719,500 | 6.26 | 6.32 | 6.09 | 6.14 | 00:00:00 | | 2010-08-26 | 3,857,600 | 6.16 | 6.20 | 6.12 | 6.17 | 00:00:00 | | 2010-08-27 | 2,370,800 | 6.15 | 6.22 | 6.05 | 6.18 | 00:00:00 | | 2010-08-30 | 1,658,000 | 6.22 | 6.25 | 6.13 | 6.17 | 00:00:00 | | 2010-08-31 | 2,890,700 | 6.08 | 6.22 | 6.06 | 6.21 | 00:00:00 | | 2010-09-01 | 3,537,600 | 6.24 | 6.43 | 6.15 | 6.41 | 00:00:00 | | 2010-09-02 | 2,222,000 | 6.37 | 6.48 | 6.37 | 6.46 | 00:00:00 | | 2010-09-03 | 2,339,800 | 6.47 | 6.58 | 6.43 | 6.51 | 00:00:00 | | 2010-09-06 | 1,151,600 | 6.55 | 6.57 | 6.49 | 6.50 | 00:00:00 | | 2010-09-07 | 2,687,900 | 6.46 | 6.47 | 6.30 | 6.34 | 00:00:00 | | 2010-09-08 | 2,135,100 | 6.29 | 6.43 | 6.25 | 6.40 | 00:00:00 | | 2010-09-09 | 3,024,300 | 6.36 | 6.55 | 6.32 | 6.51 | 00:00:00 | | 2010-09-10 | 2,602,400 | 6.47 | 6.61 | 6.45 | 6.56 | 00:00:00 | | 2010-09-13 | 2,954,100 | 6.60 | 6.70 | 6.59 | 6.66 | 00:00:00 | | 2010-09-14 | 2,219,500 | 6.70 | 6.72 | 6.59 | 6.66 | 00:00:00 | | 2010-09-15 | 2,268,800 | 6.69 | 6.70 | 6.57 | 6.66 | 00:00:00 | | 2010-09-16 | 2,666,800 | 6.66 | 6.70 | 6.55 | 6.59 | 00:00:00 | | 2010-09-17 | 6,741,100 | 6.63 | 6.66 | 6.43 | 6.55 | 00:00:00 | | 2010-09-20 | 3,813,100 | 6.55 | 6.72 | 6.55 | 6.68 | 00:00:00 | | 2010-09-21 | 7,490,000 | 6.72 | 6.89 | 6.68 | 6.80 | 00:00:00 | | 2010-09-22 | 10,405,700 | 6.89 | 7.03 | 6.80 | 6.87 | 00:00:00 | | 2010-09-23 | 3,927,400 | 6.90 | 6.93 | 6.68 | 6.78 | 00:00:00 | | 2010-09-24 | 7,349,700 | 6.74 | 6.89 | 6.60 | 6.87 | 00:00:00 | | 2010-09-27 | 3,418,800 | 6.89 | 6.95 | 6.79 | 6.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
