|
 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 | | 2011-03-16 | 5,436,400 | 7.31 | 7.34 | 7.03 | 7.06 | 00:00:00 | | 2011-03-17 | 3,518,400 | 7.10 | 7.24 | 7.01 | 7.18 | 00:00:00 | | 2011-03-18 | 5,485,000 | 7.24 | 7.24 | 7.07 | 7.18 | 00:00:00 | | 2011-03-21 | 3,135,500 | 7.30 | 7.34 | 7.21 | 7.33 | 00:00:00 | | 2011-03-22 | 4,270,900 | 7.34 | 7.45 | 7.16 | 7.24 | 00:00:00 | | 2011-03-23 | 4,034,800 | 7.16 | 7.23 | 7.09 | 7.15 | 00:00:00 | | 2011-03-24 | 5,980,100 | 7.15 | 7.28 | 7.12 | 7.28 | 00:00:00 | | 2011-03-25 | 2,218,200 | 7.30 | 7.33 | 7.24 | 7.26 | 00:00:00 | | 2011-03-28 | 2,013,100 | 7.26 | 7.33 | 7.22 | 7.30 | 00:00:00 | | 2011-03-29 | 3,836,300 | 7.34 | 7.34 | 7.12 | 7.20 | 00:00:00 | | 2011-03-30 | 2,887,200 | 7.27 | 7.28 | 7.20 | 7.26 | 00:00:00 | | 2011-03-31 | 3,939,500 | 7.28 | 7.28 | 7.13 | 7.22 | 00:00:00 | | 2011-04-01 | 3,179,200 | 7.26 | 7.35 | 7.11 | 7.30 | 00:00:00 | | 2011-04-04 | 3,244,900 | 7.30 | 7.41 | 7.24 | 7.33 | 00:00:00 | | 2011-04-05 | 2,334,900 | 7.34 | 7.34 | 7.22 | 7.34 | 00:00:00 | | 2011-04-06 | 10,898,300 | 7.33 | 7.74 | 7.25 | 7.68 | 00:00:00 | | 2011-04-07 | 6,208,400 | 7.69 | 7.84 | 7.68 | 7.71 | 00:00:00 | | 2011-04-08 | 10,622,500 | 7.78 | 7.99 | 7.77 | 7.91 | 00:00:00 | | 2011-04-11 | 6,167,800 | 7.94 | 8.12 | 7.93 | 7.94 | 00:00:00 | | 2011-04-12 | 4,727,900 | 7.91 | 8.01 | 7.82 | 7.84 | 00:00:00 | | 2011-04-13 | 2,546,100 | 7.87 | 7.94 | 7.76 | 7.86 | 00:00:00 | | 2011-04-14 | 4,379,600 | 7.82 | 7.86 | 7.69 | 7.76 | 00:00:00 | | 2011-04-15 | 3,121,100 | 7.78 | 7.80 | 7.66 | 7.69 | 00:00:00 | | 2011-04-18 | 5,525,000 | 7.68 | 7.69 | 7.38 | 7.43 | 00:00:00 | | 2011-04-19 | 3,278,300 | 7.43 | 7.47 | 7.34 | 7.39 | 00:00:00 | | 2011-04-20 | 4,740,200 | 7.43 | 7.53 | 7.38 | 7.44 | 00:00:00 | | 2011-04-21 | 4,069,300 | 7.47 | 7.68 | 7.40 | 7.57 | 00:00:00 | | 2011-04-26 | 2,624,300 | 7.55 | 7.66 | 7.53 | 7.59 | 00:00:00 | | 2011-04-27 | 3,410,500 | 7.61 | 7.76 | 7.57 | 7.67 | 00:00:00 | | 2011-04-28 | 2,778,700 | 7.73 | 7.78 | 7.66 | 7.72 | 00:00:00 | | 2011-04-29 | 1,678,900 | 7.73 | 7.76 | 7.68 | 7.69 | 00:00:00 | | 2011-05-02 | 3,055,100 | 7.73 | 7.77 | 7.68 | 7.70 | 00:00:00 | | 2011-05-03 | 2,803,600 | 7.70 | 7.77 | 7.62 | 7.72 | 00:00:00 | | 2011-05-04 | 4,990,700 | 7.71 | 7.79 | 7.53 | 7.56 | 00:00:00 | | 2011-05-05 | 3,941,900 | 7.55 | 7.61 | 7.43 | 7.48 | 00:00:00 | | 2011-05-06 | 4,112,400 | 7.52 | 7.61 | 7.41 | 7.57 | 00:00:00 | | 2011-05-09 | 2,804,200 | 7.55 | 7.55 | 7.40 | 7.43 | 00:00:00 | | 2011-05-10 | 3,653,100 | 7.45 | 7.61 | 7.36 | 7.57 | 00:00:00 | | 2011-05-11 | 6,934,900 | 7.63 | 7.80 | 7.58 | 7.76 | 00:00:00 | | 2011-05-12 | 7,724,300 | 7.74 | 7.83 | 7.65 | 7.70 | 00:00:00 | | 2011-05-13 | 4,442,600 | 7.78 | 7.78 | 7.62 | 7.76 | 00:00:00 | | 2011-05-16 | 2,983,400 | 7.72 | 7.74 | 7.58 | 7.71 | 00:00:00 | | 2011-05-17 | 3,945,700 | 7.71 | 7.84 | 7.62 | 7.62 | 00:00:00 | | 2011-05-18 | 2,904,400 | 7.68 | 7.68 | 7.56 | 7.64 | 00:00:00 | | 2011-05-19 | 3,078,200 | 7.66 | 7.80 | 7.58 | 7.72 | 00:00:00 | | 2011-05-20 | 4,276,400 | 7.72 | 7.75 | 7.49 | 7.52 | 00:00:00 | | 2011-05-23 | 4,721,900 | 7.41 | 7.45 | 7.30 | 7.41 | 00:00:00 | | 2011-05-24 | 3,822,100 | 7.46 | 7.49 | 7.31 | 7.38 | 00:00:00 | | 2011-05-25 | 3,985,500 | 7.32 | 7.54 | 7.30 | 7.51 | 00:00:00 | | 2011-05-26 | 3,252,200 | 7.51 | 7.64 | 7.38 | 7.43 | 00:00:00 | | 2011-05-27 | 5,747,100 | 7.51 | 7.69 | 7.49 | 7.58 | 00:00:00 | | 2011-05-30 | 1,321,100 | 7.59 | 7.60 | 7.51 | 7.52 | 00:00:00 | | 2011-05-31 | 6,771,000 | 7.61 | 7.76 | 7.60 | 7.72 | 00:00:00 | | 2011-06-01 | 3,377,600 | 7.78 | 7.78 | 7.57 | 7.61 | 00:00:00 | | 2011-06-02 | 1,727,700 | 7.55 | 7.62 | 7.51 | 7.51 | 00:00:00 | | 2011-06-03 | 3,170,200 | 7.51 | 7.57 | 7.45 | 7.55 | 00:00:00 | | 2011-06-06 | 2,188,600 | 7.52 | 7.57 | 7.43 | 7.48 | 00:00:00 | | 2011-06-07 | 2,406,900 | 7.48 | 7.56 | 7.45 | 7.54 | 00:00:00 | | 2011-06-08 | 3,340,100 | 7.51 | 7.53 | 7.39 | 7.41 | 00:00:00 | | 2011-06-09 | 10,609,100 | 7.41 | 7.45 | 7.07 | 7.15 | 00:00:00 | | 2011-06-10 | 7,301,100 | 7.14 | 7.18 | 6.99 | 7.02 | 00:00:00 | | 2011-06-13 | 1,820,300 | 7.00 | 7.10 | 7.00 | 7.04 | 00:00:00 | | 2011-06-14 | 3,713,900 | 7.09 | 7.16 | 7.01 | 7.09 | 00:00:00 | | 2011-06-15 | 6,668,800 | 7.09 | 7.09 | 6.78 | 6.83 | 00:00:00 | | 2011-06-16 | 5,320,500 | 6.78 | 6.82 | 6.68 | 6.82 | 00:00:00 | | 2011-06-17 | 9,327,300 | 6.76 | 7.12 | 6.76 | 7.09 | 00:00:00 | | 2011-06-20 | 4,389,600 | 7.00 | 7.02 | 6.87 | 7.00 | 00:00:00 | | 2011-06-21 | 3,426,900 | 7.03 | 7.14 | 6.94 | 7.14 | 00:00:00 | | 2011-06-22 | 2,811,500 | 7.16 | 7.16 | 7.01 | 7.01 | 00:00:00 | | 2011-06-23 | 4,083,800 | 6.97 | 6.97 | 6.76 | 6.78 | 00:00:00 | | 2011-06-24 | 9,620,700 | 6.91 | 6.93 | 6.49 | 6.51 | 00:00:00 | | 2011-06-27 | 6,052,800 | 6.45 | 6.67 | 6.42 | 6.56 | 00:00:00 | | 2011-06-28 | 4,598,200 | 6.59 | 6.68 | 6.47 | 6.65 | 00:00:00 | | 2011-06-29 | 5,234,300 | 6.70 | 6.94 | 6.68 | 6.87 | 00:00:00 | | 2011-06-30 | 3,034,200 | 6.89 | 6.99 | 6.81 | 6.99 | 00:00:00 | | 2011-07-01 | 4,093,900 | 6.99 | 7.20 | 6.95 | 7.20 | 00:00:00 | | 2011-07-04 | 2,723,200 | 7.18 | 7.18 | 7.05 | 7.12 | 00:00:00 | | 2011-07-05 | 2,718,300 | 7.11 | 7.11 | 6.95 | 6.99 | 00:00:00 | | 2011-07-06 | 4,689,600 | 6.96 | 6.97 | 6.70 | 6.74 | 00:00:00 | | 2011-07-07 | 5,163,700 | 6.81 | 6.83 | 6.61 | 6.64 | 00:00:00 | | 2011-07-08 | 7,302,100 | 6.68 | 6.76 | 6.34 | 6.43 | 00:00:00 | | 2011-07-11 | 7,493,100 | 6.39 | 6.40 | 6.08 | 6.15 | 00:00:00 | | 2011-07-12 | 8,208,200 | 6.07 | 6.31 | 5.86 | 6.28 | 00:00:00 | | 2011-07-13 | 5,933,600 | 6.21 | 6.43 | 6.14 | 6.30 | 00:00:00 | | 2011-07-14 | 4,625,100 | 6.16 | 6.32 | 6.12 | 6.21 | 00:00:00 | | 2011-07-15 | 4,123,700 | 6.17 | 6.30 | 6.08 | 6.12 | 00:00:00 | | 2011-07-18 | 5,264,400 | 6.01 | 6.11 | 5.91 | 5.95 | 00:00:00 | | 2011-07-19 | 3,561,900 | 5.98 | 6.14 | 5.95 | 6.05 | 00:00:00 | | 2011-07-20 | 4,973,400 | 6.12 | 6.31 | 6.07 | 6.30 | 00:00:00 | | 2011-07-21 | 9,710,800 | 6.32 | 6.69 | 6.14 | 6.62 | 00:00:00 | | 2011-07-22 | 7,216,100 | 6.73 | 6.92 | 6.53 | 6.59 | 00:00:00 | | 2011-07-25 | 9,404,200 | 6.49 | 6.73 | 6.44 | 6.49 | 00:00:00 | | 2011-07-26 | 5,459,200 | 6.55 | 6.64 | 6.42 | 6.59 | 00:00:00 | | 2011-07-27 | 8,403,000 | 6.55 | 6.57 | 6.23 | 6.26 | 00:00:00 | | 2011-07-28 | 8,949,600 | 6.18 | 6.49 | 6.18 | 6.40 | 00:00:00 | | 2011-07-29 | 5,700,500 | 6.36 | 6.49 | 6.28 | 6.43 | 00:00:00 | | 2011-08-01 | 9,418,900 | 6.55 | 6.61 | 6.09 | 6.09 | 00:00:00 | | 2011-08-02 | 10,653,200 | 6.05 | 6.14 | 5.78 | 5.82 | 00:00:00 | | 2011-08-03 | 9,523,600 | 5.76 | 5.95 | 5.68 | 5.78 | 00:00:00 | | 2011-08-04 | 7,186,200 | 5.86 | 5.89 | 5.57 | 5.61 | 00:00:00 | | 2011-08-05 | 8,655,000 | 5.43 | 5.86 | 5.39 | 5.66 | 00:00:00 | | 2011-08-08 | 7,764,900 | 5.65 | 6.05 | 5.53 | 5.59 | 00:00:00 | | 2011-08-09 | 6,805,500 | 5.59 | 5.79 | 5.44 | 5.66 | 00:00:00 | | 2011-08-10 | 8,375,600 | 5.82 | 5.84 | 5.35 | 5.40 | 00:00:00 | | 2011-08-11 | 6,813,600 | 5.55 | 5.67 | 5.17 | 5.57 | 00:00:00 | | 2011-08-12 | 7,392,100 | 5.59 | 6.13 | 5.45 | 6.12 | 00:00:00 | | 2011-08-16 | 4,554,700 | 6.20 | 6.36 | 6.13 | 6.20 | 00:00:00 | | 2011-08-17 | 4,394,900 | 6.38 | 6.53 | 6.26 | 6.43 | 00:00:00 | | 2011-08-18 | 4,781,200 | 6.34 | 6.43 | 6.18 | 6.30 | 00:00:00 | | 2011-08-19 | 4,387,900 | 6.30 | 6.46 | 6.23 | 6.31 | 00:00:00 | | 2011-08-22 | 2,133,700 | 6.32 | 6.44 | 6.28 | 6.39 | 00:00:00 | | 2011-08-23 | 3,442,300 | 6.44 | 6.46 | 6.04 | 6.12 | 00:00:00 | | 2011-08-24 | 3,437,600 | 6.19 | 6.28 | 5.97 | 6.18 | 00:00:00 | | 2011-08-25 | 2,955,800 | 6.28 | 6.37 | 6.15 | 6.24 | 00:00:00 | | 2011-08-26 | 2,149,600 | 6.17 | 6.22 | 6.04 | 6.16 | 00:00:00 | | 2011-08-29 | 1,565,300 | 6.24 | 6.35 | 6.18 | 6.27 | 00:00:00 | | 2011-08-30 | 1,690,100 | 6.34 | 6.34 | 6.22 | 6.31 | 00:00:00 | | 2011-08-31 | 2,743,400 | 6.29 | 6.43 | 6.27 | 6.43 | 00:00:00 | | 2011-09-01 | 2,415,900 | 6.36 | 6.45 | 6.28 | 6.41 | 00:00:00 | | 2011-09-02 | 2,329,400 | 6.38 | 6.44 | 6.16 | 6.21 | 00:00:00 | | 2011-09-05 | 2,475,600 | 6.26 | 6.26 | 5.99 | 6.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
