|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 2,879,500 | 12.90 | 12.90 | 12.40 | 12.55 | 00:00:00 | | 2000-12-05 | 1,672,700 | 12.47 | 12.65 | 12.20 | 12.63 | 00:00:00 | | 2000-12-06 | 1,198,200 | 12.55 | 12.65 | 12.28 | 12.35 | 00:00:00 | | 2000-12-07 | 961,200 | 12.41 | 12.41 | 12.10 | 12.35 | 00:00:00 | | 2000-12-08 | 1,375,200 | 12.33 | 12.57 | 12.30 | 12.56 | 00:00:00 | | 2000-12-11 | 1,087,200 | 12.75 | 12.75 | 12.25 | 12.57 | 00:00:00 | | 2000-12-12 | 1,479,200 | 12.35 | 12.49 | 12.25 | 12.38 | 00:00:00 | | 2000-12-13 | 1,513,700 | 12.37 | 12.50 | 12.17 | 12.22 | 00:00:00 | | 2000-12-14 | 2,761,700 | 12.10 | 12.26 | 11.60 | 11.93 | 00:00:00 | | 2000-12-15 | 3,620,000 | 11.51 | 11.90 | 11.45 | 11.75 | 00:00:00 | | 2000-12-18 | 2,436,000 | 11.59 | 12.08 | 11.59 | 12.00 | 00:00:00 | | 2000-12-19 | 886,200 | 12.19 | 12.19 | 11.90 | 12.11 | 00:00:00 | | 2000-12-20 | 2,953,700 | 12.09 | 12.09 | 11.76 | 12.08 | 00:00:00 | | 2000-12-21 | 930,700 | 11.75 | 11.96 | 11.70 | 11.96 | 00:00:00 | | 2000-12-22 | 870,500 | 12.15 | 12.15 | 11.55 | 11.90 | 00:00:00 | | 2000-12-25 | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | | 2000-12-26 | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | | 2000-12-27 | 1,034,500 | 11.76 | 12.34 | 11.76 | 12.18 | 00:00:00 | | 2000-12-28 | 432,200 | 12.15 | 12.33 | 11.78 | 12.17 | 00:00:00 | | 2000-12-29 | 706,700 | 12.20 | 12.34 | 12.00 | 12.08 | 00:00:00 | | 2001-01-01 | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 00:00:00 | | 2001-01-02 | 468,500 | 11.89 | 12.26 | 11.72 | 12.01 | 00:00:00 | | 2001-01-03 | 1,249,000 | 11.90 | 12.19 | 11.73 | 11.91 | 00:00:00 | | 2001-01-04 | 1,704,200 | 11.95 | 12.05 | 11.56 | 11.97 | 00:00:00 | | 2001-01-05 | 1,030,200 | 12.01 | 12.09 | 11.81 | 11.94 | 00:00:00 | | 2001-01-08 | 1,254,700 | 12.00 | 12.05 | 11.80 | 11.90 | 00:00:00 | | 2001-01-09 | 997,500 | 12.00 | 12.04 | 11.90 | 11.93 | 00:00:00 | | 2001-01-10 | 1,736,500 | 11.91 | 11.93 | 11.45 | 11.58 | 00:00:00 | | 2001-01-11 | 1,209,700 | 11.80 | 11.80 | 11.40 | 11.68 | 00:00:00 | | 2001-01-12 | 1,647,700 | 11.55 | 11.67 | 11.30 | 11.40 | 00:00:00 | | 2001-01-15 | 1,696,200 | 11.40 | 11.57 | 11.24 | 11.47 | 00:00:00 | | 2001-01-16 | 1,401,200 | 11.45 | 11.66 | 11.35 | 11.50 | 00:00:00 | | 2001-01-17 | 2,172,500 | 11.56 | 11.88 | 11.46 | 11.78 | 00:00:00 | | 2001-01-18 | 954,000 | 11.70 | 11.88 | 11.58 | 11.68 | 00:00:00 | | 2001-01-19 | 1,594,000 | 11.68 | 11.70 | 11.32 | 11.41 | 00:00:00 | | 2001-01-22 | 1,696,700 | 11.37 | 11.65 | 11.25 | 11.64 | 00:00:00 | | 2001-01-23 | 1,302,700 | 11.74 | 11.75 | 11.50 | 11.50 | 00:00:00 | | 2001-01-24 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2001-01-25 | 1,231,200 | 11.44 | 11.70 | 11.43 | 11.60 | 00:00:00 | | 2001-01-26 | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 00:00:00 | | 2001-01-29 | 1,523,000 | 12.04 | 12.15 | 11.85 | 11.88 | 00:00:00 | | 2001-01-30 | 1,157,000 | 11.87 | 11.93 | 11.80 | 11.85 | 00:00:00 | | 2001-01-31 | 2,908,000 | 11.86 | 12.15 | 11.75 | 12.05 | 00:00:00 | | 2001-02-01 | 1,775,200 | 12.05 | 12.18 | 12.04 | 12.07 | 00:00:00 | | 2001-02-02 | 2,091,500 | 12.09 | 12.25 | 12.06 | 12.20 | 00:00:00 | | 2001-02-05 | 1,021,000 | 12.15 | 12.15 | 11.98 | 12.07 | 00:00:00 | | 2001-02-06 | 1,661,200 | 12.05 | 12.26 | 11.95 | 12.11 | 00:00:00 | | 2001-02-07 | 730,500 | 12.06 | 12.17 | 11.99 | 12.08 | 00:00:00 | | 2001-02-08 | 990,000 | 12.10 | 12.20 | 11.91 | 12.07 | 00:00:00 | | 2001-02-09 | 1,004,200 | 12.01 | 12.12 | 11.94 | 12.08 | 00:00:00 | | 2001-02-12 | 2,206,500 | 11.95 | 12.31 | 11.93 | 12.27 | 00:00:00 | | 2001-02-13 | 2,746,000 | 12.35 | 12.40 | 12.21 | 12.34 | 00:00:00 | | 2001-02-14 | 1,719,000 | 12.21 | 12.35 | 12.19 | 12.30 | 00:00:00 | | 2001-02-15 | 1,973,500 | 12.37 | 12.48 | 12.27 | 12.31 | 00:00:00 | | 2001-02-16 | 3,033,000 | 12.30 | 12.48 | 12.06 | 12.30 | 00:00:00 | | 2001-02-19 | 863,000 | 12.27 | 12.30 | 12.08 | 12.24 | 00:00:00 | | 2001-02-20 | 995,000 | 12.23 | 12.34 | 12.15 | 12.16 | 00:00:00 | | 2001-02-21 | 1,671,200 | 12.05 | 12.26 | 11.97 | 12.07 | 00:00:00 | | 2001-02-22 | 1,756,700 | 11.97 | 12.18 | 11.85 | 11.97 | 00:00:00 | | 2001-02-23 | 1,285,200 | 12.00 | 12.07 | 11.89 | 12.02 | 00:00:00 | | 2001-02-26 | 2,139,200 | 11.99 | 12.01 | 11.80 | 11.94 | 00:00:00 | | 2001-02-27 | 1,353,000 | 11.87 | 12.03 | 11.85 | 11.95 | 00:00:00 | | 2001-02-28 | 1,574,000 | 11.84 | 12.04 | 11.84 | 12.02 | 00:00:00 | | 2001-03-01 | 1,250,000 | 11.92 | 12.05 | 11.89 | 12.04 | 00:00:00 | | 2001-03-02 | 1,043,700 | 12.03 | 12.04 | 11.81 | 11.95 | 00:00:00 | | 2001-03-05 | 3,074,700 | 11.94 | 12.00 | 11.61 | 11.66 | 00:00:00 | | 2001-03-06 | 1,116,700 | 11.64 | 11.84 | 11.64 | 11.68 | 00:00:00 | | 2001-03-07 | 1,181,500 | 11.68 | 11.88 | 11.68 | 11.83 | 00:00:00 | | 2001-03-08 | 2,340,000 | 11.83 | 12.09 | 11.74 | 12.03 | 00:00:00 | | 2001-03-09 | 1,435,000 | 12.05 | 12.06 | 11.81 | 11.92 | 00:00:00 | | 2001-03-12 | 1,350,500 | 11.75 | 11.88 | 11.67 | 11.71 | 00:00:00 | | 2001-03-13 | 1,280,700 | 11.66 | 11.81 | 11.60 | 11.65 | 00:00:00 | | 2001-03-14 | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 00:00:00 | | 2001-03-15 | 1,714,700 | 11.35 | 11.54 | 11.07 | 11.25 | 00:00:00 | | 2001-03-16 | 4,625,200 | 11.12 | 11.22 | 10.76 | 10.82 | 00:00:00 | | 2001-03-19 | 2,122,400 | 10.99 | 11.07 | 10.70 | 10.78 | 00:00:00 | | 2001-03-20 | 2,077,600 | 10.89 | 10.90 | 10.40 | 10.60 | 00:00:00 | | 2001-03-21 | 2,761,800 | 10.43 | 10.63 | 10.16 | 10.36 | 00:00:00 | | 2001-03-22 | 3,600,800 | 10.26 | 10.27 | 9.70 | 9.72 | 00:00:00 | | 2001-03-23 | 2,563,100 | 9.81 | 10.15 | 9.63 | 9.97 | 00:00:00 | | 2001-03-26 | 2,589,700 | 10.19 | 10.40 | 9.95 | 10.29 | 00:00:00 | | 2001-03-27 | 1,504,000 | 10.17 | 10.54 | 10.04 | 10.41 | 00:00:00 | | 2001-03-28 | 1,430,600 | 10.40 | 10.48 | 10.14 | 10.30 | 00:00:00 | | 2001-03-29 | 3,514,600 | 10.01 | 10.39 | 9.82 | 10.07 | 00:00:00 | | 2001-03-30 | 3,479,800 | 10.14 | 10.55 | 10.14 | 10.41 | 00:00:00 | | 2001-04-02 | 2,061,400 | 10.32 | 10.59 | 10.32 | 10.47 | 00:00:00 | | 2001-04-03 | 1,246,900 | 10.50 | 10.53 | 10.25 | 10.29 | 00:00:00 | | 2001-04-04 | 2,617,700 | 10.15 | 10.62 | 10.15 | 10.45 | 00:00:00 | | 2001-04-05 | 2,071,700 | 10.55 | 10.91 | 10.55 | 10.80 | 00:00:00 | | 2001-04-06 | 1,175,400 | 10.87 | 10.93 | 10.72 | 10.82 | 00:00:00 | | 2001-04-09 | 1,244,700 | 10.72 | 10.95 | 10.65 | 10.89 | 00:00:00 | | 2001-04-10 | 1,266,300 | 10.90 | 11.00 | 10.73 | 10.91 | 00:00:00 | | 2001-04-11 | 2,660,000 | 10.86 | 11.21 | 10.82 | 11.03 | 00:00:00 | | 2001-04-12 | 1,602,500 | 11.04 | 11.19 | 10.96 | 11.07 | 00:00:00 | | 2001-04-13 | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 00:00:00 | | 2001-04-16 | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 00:00:00 | | 2001-04-17 | 2,336,500 | 10.92 | 11.44 | 10.91 | 11.38 | 00:00:00 | | 2001-04-18 | 7,677,900 | 11.51 | 12.23 | 11.51 | 12.14 | 00:00:00 | | 2001-04-19 | 5,828,600 | 12.20 | 12.24 | 11.89 | 12.00 | 00:00:00 | | 2001-04-20 | 4,175,200 | 11.95 | 11.95 | 11.45 | 11.69 | 00:00:00 | | 2001-04-23 | 1,299,700 | 11.42 | 11.60 | 11.35 | 11.40 | 00:00:00 | | 2001-04-24 | 1,960,600 | 11.54 | 11.68 | 11.27 | 11.34 | 00:00:00 | | 2001-04-25 | 781,600 | 11.20 | 11.41 | 11.14 | 11.32 | 00:00:00 | | 2001-04-26 | 2,664,500 | 11.36 | 11.55 | 11.33 | 11.43 | 00:00:00 | | 2001-04-27 | 2,284,000 | 11.47 | 11.55 | 11.30 | 11.55 | 00:00:00 | | 2001-04-30 | 9,980,200 | 11.82 | 12.52 | 11.82 | 12.43 | 00:00:00 | | 2001-05-01 | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 00:00:00 | | 2001-05-02 | 7,691,700 | 12.75 | 13.13 | 12.55 | 12.80 | 00:00:00 | | 2001-05-03 | 5,242,500 | 12.84 | 12.84 | 12.39 | 12.56 | 00:00:00 | | 2001-05-04 | 2,817,800 | 12.50 | 12.59 | 12.20 | 12.29 | 00:00:00 | | 2001-05-07 | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 00:00:00 | | 2001-05-08 | 2,287,300 | 12.84 | 12.85 | 12.52 | 12.69 | 00:00:00 | | 2001-05-09 | 1,392,100 | 12.55 | 12.60 | 12.35 | 12.58 | 00:00:00 | | 2001-05-10 | 1,907,500 | 12.60 | 12.78 | 12.44 | 12.74 | 00:00:00 | | 2001-05-11 | 3,687,500 | 12.71 | 13.08 | 12.51 | 13.00 | 00:00:00 | | 2001-05-14 | 3,590,200 | 13.10 | 13.15 | 12.78 | 13.08 | 00:00:00 | | 2001-05-15 | 2,991,800 | 12.99 | 13.05 | 12.71 | 12.71 | 00:00:00 | | 2001-05-16 | 1,722,900 | 12.62 | 12.75 | 12.55 | 12.75 | 00:00:00 | | 2001-05-17 | 3,619,600 | 12.90 | 13.08 | 12.76 | 12.91 | 00:00:00 | | 2001-05-18 | 2,449,500 | 12.90 | 13.06 | 12.89 | 12.95 | 00:00:00 | | 2001-05-21 | 1,056,000 | 12.92 | 13.01 | 12.72 | 12.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
