|
 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 | | 2011-09-05 | 2,475,600 | 6.26 | 6.26 | 5.99 | 6.18 | 00:00:00 | | 2011-09-06 | 2,402,600 | 6.18 | 6.25 | 6.05 | 6.16 | 00:00:00 | | 2011-09-07 | 2,362,300 | 6.30 | 6.39 | 6.24 | 6.32 | 00:00:00 | | 2011-09-08 | 1,797,700 | 6.31 | 6.39 | 6.20 | 6.26 | 00:00:00 | | 2011-09-09 | 1,907,300 | 6.16 | 6.24 | 6.08 | 6.19 | 00:00:00 | | 2011-09-12 | 2,743,500 | 6.03 | 6.15 | 5.91 | 5.96 | 00:00:00 | | 2011-09-13 | 3,934,700 | 6.03 | 6.10 | 5.80 | 5.99 | 00:00:00 | | 2011-09-14 | 3,190,900 | 5.94 | 6.04 | 5.89 | 6.03 | 00:00:00 | | 2011-09-15 | 4,326,800 | 6.05 | 6.19 | 5.96 | 6.03 | 00:00:00 | | 2011-09-16 | 10,842,400 | 6.09 | 6.12 | 5.61 | 5.61 | 00:00:00 | | 2011-09-19 | 4,007,500 | 5.60 | 5.71 | 5.51 | 5.56 | 00:00:00 | | 2011-09-20 | 2,463,700 | 5.50 | 5.72 | 5.50 | 5.69 | 00:00:00 | | 2011-09-21 | 2,323,300 | 5.68 | 5.72 | 5.49 | 5.51 | 00:00:00 | | 2011-09-22 | 3,448,100 | 5.36 | 5.59 | 5.31 | 5.50 | 00:00:00 | | 2011-09-23 | 2,200,700 | 5.57 | 5.64 | 5.44 | 5.57 | 00:00:00 | | 2011-09-26 | 2,674,500 | 5.50 | 5.80 | 5.50 | 5.72 | 00:00:00 | | 2011-09-27 | 2,977,600 | 5.84 | 6.00 | 5.77 | 5.96 | 00:00:00 | | 2011-09-28 | 2,033,600 | 5.92 | 6.07 | 5.91 | 5.97 | 00:00:00 | | 2011-09-29 | 1,791,500 | 5.97 | 6.10 | 5.97 | 6.08 | 00:00:00 | | 2011-09-30 | 1,887,800 | 6.07 | 6.08 | 5.90 | 5.91 | 00:00:00 | | 2011-10-03 | 1,683,900 | 5.76 | 5.88 | 5.76 | 5.80 | 00:00:00 | | 2011-10-04 | 2,644,800 | 5.79 | 5.80 | 5.61 | 5.64 | 00:00:00 | | 2011-10-05 | 2,241,800 | 5.74 | 5.78 | 5.68 | 5.77 | 00:00:00 | | 2011-10-06 | 3,221,800 | 5.80 | 5.93 | 5.74 | 5.91 | 00:00:00 | | 2011-10-07 | 2,905,000 | 5.95 | 5.97 | 5.80 | 5.83 | 00:00:00 | | 2011-10-10 | 2,178,000 | 5.89 | 5.99 | 5.83 | 5.97 | 00:00:00 | | 2011-10-11 | 2,343,300 | 5.95 | 6.09 | 5.92 | 6.01 | 00:00:00 | | 2011-10-12 | 3,516,400 | 5.97 | 6.15 | 5.95 | 6.09 | 00:00:00 | | 2011-10-13 | 2,467,800 | 6.15 | 6.15 | 5.90 | 5.95 | 00:00:00 | | 2011-10-14 | 2,486,300 | 5.95 | 6.11 | 5.87 | 6.09 | 00:00:00 | | 2011-10-17 | 2,045,300 | 6.11 | 6.14 | 5.95 | 5.96 | 00:00:00 | | 2011-10-18 | 1,765,600 | 5.95 | 6.04 | 5.91 | 6.00 | 00:00:00 | | 2011-10-19 | 1,759,300 | 6.00 | 6.20 | 5.97 | 6.11 | 00:00:00 | | 2011-10-20 | 2,954,800 | 6.06 | 6.08 | 5.93 | 5.99 | 00:00:00 | | 2011-10-21 | 3,153,300 | 6.03 | 6.09 | 5.97 | 6.03 | 00:00:00 | | 2011-10-24 | 1,797,700 | 6.10 | 6.11 | 5.95 | 6.01 | 00:00:00 | | 2011-10-25 | 1,673,800 | 6.05 | 6.07 | 5.94 | 5.99 | 00:00:00 | | 2011-10-26 | 2,617,600 | 5.94 | 6.05 | 5.86 | 5.93 | 00:00:00 | | 2011-10-27 | 7,148,400 | 6.05 | 6.18 | 6.02 | 6.11 | 00:00:00 | | 2011-10-28 | 2,924,800 | 6.14 | 6.16 | 5.99 | 6.03 | 00:00:00 | | 2011-10-31 | 3,127,400 | 6.00 | 6.03 | 5.74 | 5.76 | 00:00:00 | | 2011-11-01 | 3,976,800 | 5.63 | 5.63 | 5.38 | 5.48 | 00:00:00 | | 2011-11-02 | 2,973,800 | 5.52 | 5.57 | 5.35 | 5.55 | 00:00:00 | | 2011-11-03 | 2,995,200 | 5.39 | 5.74 | 5.39 | 5.66 | 00:00:00 | | 2011-11-04 | 2,557,600 | 5.68 | 5.73 | 5.39 | 5.41 | 00:00:00 | | 2011-11-07 | 4,237,800 | 5.42 | 5.84 | 5.22 | 5.70 | 00:00:00 | | 2011-11-08 | 3,149,400 | 5.70 | 5.85 | 5.65 | 5.72 | 00:00:00 | | 2011-11-09 | 3,149,500 | 5.74 | 5.76 | 5.37 | 5.47 | 00:00:00 | | 2011-11-10 | 1,603,200 | 5.43 | 5.64 | 5.42 | 5.51 | 00:00:00 | | 2011-11-11 | 2,705,700 | 5.49 | 5.76 | 5.49 | 5.69 | 00:00:00 | | 2011-11-14 | 3,150,000 | 5.88 | 5.88 | 5.49 | 5.55 | 00:00:00 | | 2011-11-15 | 2,154,400 | 5.51 | 5.64 | 5.38 | 5.59 | 00:00:00 | | 2011-11-16 | 1,934,100 | 5.55 | 5.70 | 5.44 | 5.50 | 00:00:00 | | 2011-11-17 | 2,170,700 | 5.49 | 5.51 | 5.32 | 5.38 | 00:00:00 | | 2011-11-18 | 4,095,300 | 5.32 | 5.38 | 5.16 | 5.18 | 00:00:00 | | 2011-11-21 | 4,281,300 | 5.03 | 5.05 | 4.84 | 4.84 | 00:00:00 | | 2011-11-22 | 3,302,600 | 4.94 | 4.94 | 4.71 | 4.71 | 00:00:00 | | 2011-11-23 | 7,512,600 | 4.65 | 4.68 | 4.26 | 4.34 | 00:00:00 | | 2011-11-24 | 4,241,800 | 4.32 | 4.47 | 4.28 | 4.33 | 00:00:00 | | 2011-11-25 | 4,374,100 | 4.37 | 4.51 | 4.29 | 4.33 | 00:00:00 | | 2011-11-28 | 3,914,600 | 4.39 | 4.61 | 4.36 | 4.56 | 00:00:00 | | 2011-11-29 | 2,560,700 | 4.55 | 4.55 | 4.42 | 4.45 | 00:00:00 | | 2011-11-30 | 4,342,900 | 4.40 | 4.81 | 4.36 | 4.79 | 00:00:00 | | 2011-12-01 | 2,277,900 | 4.75 | 4.82 | 4.68 | 4.76 | 00:00:00 | | 2011-12-02 | 3,233,300 | 4.84 | 4.95 | 4.78 | 4.89 | 00:00:00 | | 2011-12-05 | 4,095,400 | 4.97 | 5.15 | 4.88 | 5.13 | 00:00:00 | | 2011-12-06 | 2,729,200 | 5.06 | 5.15 | 4.98 | 5.09 | 00:00:00 | | 2011-12-07 | 3,193,000 | 5.12 | 5.18 | 4.85 | 5.09 | 00:00:00 | | 2011-12-08 | 4,418,000 | 5.09 | 5.14 | 4.51 | 4.56 | 00:00:00 | | 2011-12-09 | 3,352,100 | 4.58 | 4.73 | 4.54 | 4.62 | 00:00:00 | | 2011-12-12 | 2,326,800 | 4.68 | 4.68 | 4.42 | 4.43 | 00:00:00 | | 2011-12-13 | 2,663,300 | 4.43 | 4.65 | 4.41 | 4.52 | 00:00:00 | | 2011-12-14 | 2,521,100 | 4.47 | 4.68 | 4.32 | 4.32 | 00:00:00 | | 2011-12-15 | 3,091,800 | 4.34 | 4.44 | 4.29 | 4.40 | 00:00:00 | | 2011-12-16 | 4,561,800 | 4.38 | 4.64 | 4.35 | 4.52 | 00:00:00 | | 2011-12-19 | 2,046,400 | 4.48 | 4.76 | 4.45 | 4.60 | 00:00:00 | | 2011-12-20 | 2,949,600 | 4.60 | 4.87 | 4.58 | 4.87 | 00:00:00 | | 2011-12-21 | 3,729,800 | 4.90 | 5.07 | 4.71 | 4.73 | 00:00:00 | | 2011-12-22 | 1,894,700 | 4.78 | 4.82 | 4.71 | 4.76 | 00:00:00 | | 2011-12-23 | 799,400 | 4.80 | 4.80 | 4.72 | 4.76 | 00:00:00 | | 2011-12-27 | 1,742,300 | 4.76 | 4.76 | 4.53 | 4.53 | 00:00:00 | | 2011-12-28 | 2,424,100 | 4.51 | 4.58 | 4.35 | 4.38 | 00:00:00 | | 2011-12-29 | 1,701,800 | 4.36 | 4.43 | 4.33 | 4.38 | 00:00:00 | | 2011-12-30 | 967,200 | 4.45 | 4.45 | 4.38 | 4.45 | 00:00:00 | | 2012-01-02 | 1,692,600 | 4.44 | 4.54 | 4.42 | 4.54 | 00:00:00 | | 2012-01-03 | 2,463,800 | 4.57 | 4.62 | 4.52 | 4.56 | 00:00:00 | | 2012-01-04 | 2,265,400 | 4.51 | 4.56 | 4.39 | 4.42 | 00:00:00 | | 2012-01-05 | 4,321,300 | 4.40 | 4.44 | 4.10 | 4.14 | 00:00:00 | | 2012-01-06 | 3,468,300 | 4.12 | 4.18 | 3.92 | 4.11 | 00:00:00 | | 2012-01-09 | 3,114,600 | 4.10 | 4.14 | 3.81 | 3.82 | 00:00:00 | | 2012-01-10 | 3,135,200 | 3.85 | 4.01 | 3.80 | 3.98 | 00:00:00 | | 2012-01-11 | 2,532,300 | 4.03 | 4.12 | 3.89 | 3.97 | 00:00:00 | | 2012-01-12 | 5,762,000 | 4.00 | 4.32 | 3.99 | 4.29 | 00:00:00 | | 2012-01-13 | 7,770,200 | 4.35 | 4.61 | 4.17 | 4.45 | 00:00:00 | | 2012-01-16 | 3,794,900 | 4.39 | 4.58 | 4.30 | 4.52 | 00:00:00 | | 2012-01-17 | 4,582,300 | 4.56 | 4.63 | 4.42 | 4.47 | 00:00:00 | | 2012-01-18 | 2,408,400 | 4.45 | 4.48 | 4.35 | 4.38 | 00:00:00 | | 2012-01-19 | 8,958,900 | 4.38 | 4.80 | 4.37 | 4.80 | 00:00:00 | | 2012-01-20 | 4,622,500 | 4.77 | 4.82 | 4.63 | 4.70 | 00:00:00 | | 2012-01-23 | 9,206,300 | 4.68 | 5.03 | 4.65 | 4.96 | 00:00:00 | | 2012-01-24 | 6,701,400 | 5.00 | 5.05 | 4.85 | 5.01 | 00:00:00 | | 2012-01-25 | 5,236,700 | 5.02 | 5.07 | 4.86 | 4.91 | 00:00:00 | | 2012-01-26 | 5,428,400 | 4.92 | 5.05 | 4.92 | 5.01 | 00:00:00 | | 2012-01-27 | 5,154,400 | 4.97 | 5.00 | 4.77 | 4.89 | 00:00:00 | | 2012-01-30 | 4,653,800 | 4.85 | 4.89 | 4.65 | 4.67 | 00:00:00 | | 2012-01-31 | 6,253,400 | 4.80 | 4.80 | 4.47 | 4.49 | 00:00:00 | | 2012-02-01 | 7,849,900 | 4.56 | 4.84 | 4.53 | 4.82 | 00:00:00 | | 2012-02-02 | 7,831,700 | 4.81 | 5.05 | 4.71 | 4.97 | 00:00:00 | | 2012-02-03 | 7,282,900 | 4.94 | 5.10 | 4.91 | 5.01 | 00:00:00 | | 2012-02-06 | 3,579,400 | 5.01 | 5.04 | 4.92 | 4.96 | 00:00:00 | | 2012-02-07 | 5,416,600 | 5.03 | 5.03 | 4.84 | 4.95 | 00:00:00 | | 2012-02-08 | 11,135,100 | 4.98 | 5.14 | 4.89 | 4.94 | 00:00:00 | | 2012-02-09 | 6,166,200 | 5.00 | 5.02 | 4.85 | 4.93 | 00:00:00 | | 2012-02-10 | 4,955,300 | 4.92 | 4.94 | 4.78 | 4.80 | 00:00:00 | | 2012-02-13 | 3,286,000 | 4.85 | 4.92 | 4.76 | 4.77 | 00:00:00 | | 2012-02-14 | 2,970,200 | 4.76 | 4.85 | 4.68 | 4.71 | 00:00:00 | | 2012-02-15 | 3,949,200 | 4.76 | 4.86 | 4.70 | 4.76 | 00:00:00 | | 2012-02-16 | 6,422,100 | 4.68 | 4.71 | 4.53 | 4.58 | 00:00:00 | | 2012-02-17 | 4,151,300 | 4.65 | 4.73 | 4.61 | 4.72 | 00:00:00 | | 2012-02-20 | 2,760,400 | 4.73 | 4.81 | 4.70 | 4.80 | 00:00:00 | | 2012-02-21 | 3,339,200 | 4.82 | 4.87 | 4.72 | 4.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
