|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-05-29 | 6,985,000 | 9.48 | 9.54 | 9.32 | 9.37 | 00:00:00 | | 2015-06-09 | 5,204,600 | 8.82 | 8.92 | 8.65 | 8.83 | 00:00:00 | | 2015-06-10 | 4,174,900 | 8.80 | 9.08 | 8.73 | 9.05 | 00:00:00 | | 2015-06-15 | 5,433,600 | 8.82 | 8.92 | 8.62 | 8.67 | 00:00:00 | | 2015-06-16 | 3,561,200 | 8.59 | 8.75 | 8.51 | 8.72 | 00:00:00 | | 2015-06-17 | 3,439,400 | 8.74 | 8.85 | 8.60 | 8.62 | 00:00:00 | | 2015-06-18 | 5,671,000 | 8.61 | 8.70 | 8.45 | 8.66 | 00:00:00 | | 2015-06-19 | 4,135,000 | 8.62 | 8.84 | 8.62 | 8.78 | 00:00:00 | | 2015-06-22 | 5,334,300 | 9.00 | 9.32 | 8.99 | 9.30 | 00:00:00 | | 2015-06-30 | 6,196,700 | 8.81 | 8.93 | 8.70 | 8.80 | 00:00:00 | | 2015-07-01 | 4,916,000 | 8.89 | 9.07 | 8.83 | 9.03 | 00:00:00 | | 2015-07-06 | 7,193,000 | 8.47 | 8.60 | 8.38 | 8.46 | 00:00:00 | | 2015-07-07 | 8,667,400 | 8.48 | 8.55 | 8.17 | 8.17 | 00:00:00 | | 2015-07-08 | 5,187,300 | 8.20 | 8.46 | 8.14 | 8.43 | 00:00:00 | | 2015-07-14 | 3,179,900 | 8.89 | 8.91 | 8.75 | 8.85 | 00:00:00 | | 2015-07-15 | 3,854,200 | 8.86 | 8.99 | 8.83 | 8.95 | 00:00:00 | | 2015-07-27 | 6,752,500 | 9.47 | 9.49 | 9.15 | 9.20 | 00:00:00 | | 2015-07-28 | 6,232,800 | 9.24 | 9.59 | 9.24 | 9.55 | 00:00:00 | | 2015-08-03 | 5,484,800 | 9.84 | 9.95 | 9.72 | 9.90 | 00:00:00 | | 2015-08-04 | 3,747,600 | 9.90 | 9.92 | 9.73 | 9.76 | 00:00:00 | | 2015-08-05 | 7,360,700 | 9.99 | 10.15 | 9.90 | 9.94 | 00:00:00 | | 2015-08-10 | 3,424,100 | 9.61 | 9.76 | 9.60 | 9.75 | 00:00:00 | | 2015-08-20 | 5,957,500 | 9.61 | 9.69 | 9.40 | 9.46 | 00:00:00 | | 2015-08-21 | 9,629,300 | 9.24 | 9.32 | 9.02 | 9.02 | 00:00:00 | | 2015-08-31 | 2,796,100 | 8.92 | 9.05 | 8.89 | 8.95 | 00:00:00 | | 2015-09-01 | 3,769,000 | 8.84 | 8.89 | 8.67 | 8.73 | 00:00:00 | | 2015-09-02 | 3,105,600 | 8.76 | 8.89 | 8.75 | 8.81 | 00:00:00 | | 2015-09-03 | 3,606,100 | 8.88 | 9.13 | 8.84 | 9.08 | 00:00:00 | | 2015-09-04 | 4,938,700 | 8.98 | 9.01 | 8.69 | 8.72 | 00:00:00 | | 2015-09-07 | 1,645,500 | 8.79 | 8.84 | 8.67 | 8.71 | 00:00:00 | | 2015-09-15 | 3,110,100 | 8.79 | 8.95 | 8.77 | 8.91 | 00:00:00 | | 2015-09-16 | 2,916,300 | 9.02 | 9.02 | 8.90 | 8.97 | 00:00:00 | | 2015-09-21 | 2,514,200 | 8.79 | 9.02 | 8.79 | 8.96 | 00:00:00 | | 2015-09-22 | 4,153,200 | 8.95 | 9.00 | 8.58 | 8.62 | 00:00:00 | | 2015-09-23 | 2,956,700 | 8.62 | 8.68 | 8.51 | 8.52 | 00:00:00 | | 2015-09-24 | 5,220,500 | 8.51 | 8.76 | 8.50 | 8.53 | 00:00:00 | | 2015-09-25 | 4,931,700 | 8.72 | 8.89 | 8.66 | 8.83 | 00:00:00 | | 2015-09-28 | 4,089,900 | 8.77 | 8.83 | 8.69 | 8.78 | 00:00:00 | | 2015-10-01 | 3,181,400 | 8.90 | 8.90 | 8.74 | 8.80 | 00:00:00 | | 2015-10-02 | 3,616,400 | 8.90 | 8.97 | 8.77 | 8.92 | 00:00:00 | | 2015-10-08 | 3,785,900 | 9.15 | 9.25 | 9.06 | 9.12 | 00:00:00 | | 2015-10-09 | 5,069,300 | 9.19 | 9.23 | 9.01 | 9.02 | 00:00:00 | | 2015-10-12 | 5,199,700 | 9.05 | 9.05 | 8.75 | 8.85 | 00:00:00 | | 2015-10-13 | 3,557,300 | 8.78 | 8.98 | 8.68 | 8.92 | 00:00:00 | | 2015-10-14 | 4,118,100 | 8.92 | 8.92 | 8.76 | 8.77 | 00:00:00 | | 2015-10-19 | 4,915,600 | 9.02 | 9.25 | 9.02 | 9.20 | 00:00:00 | | 2015-10-27 | 4,685,700 | 9.14 | 9.33 | 9.08 | 9.15 | 00:00:00 | | 2015-10-28 | 4,177,800 | 9.33 | 9.33 | 9.22 | 9.29 | 00:00:00 | | 2015-11-02 | 2,767,600 | 9.18 | 9.29 | 9.11 | 9.23 | 00:00:00 | | 2015-11-03 | 3,995,400 | 9.24 | 9.39 | 9.14 | 9.33 | 00:00:00 | | 2015-11-04 | 3,935,500 | 9.40 | 9.40 | 9.17 | 9.21 | 00:00:00 | | 2015-11-05 | 2,534,400 | 9.23 | 9.28 | 9.07 | 9.15 | 00:00:00 | | 2015-11-06 | 2,488,400 | 9.12 | 9.31 | 9.11 | 9.30 | 00:00:00 | | 2015-11-09 | 2,683,400 | 9.30 | 9.35 | 9.12 | 9.13 | 00:00:00 | | 2015-11-17 | 3,903,800 | 9.21 | 9.34 | 9.17 | 9.31 | 00:00:00 | | 2015-11-18 | 3,063,000 | 9.30 | 9.33 | 9.14 | 9.19 | 00:00:00 | | 2015-11-19 | 4,094,500 | 9.23 | 9.35 | 9.23 | 9.35 | 00:00:00 | | 2015-11-20 | 4,844,500 | 9.35 | 9.36 | 9.15 | 9.21 | 00:00:00 | | 2015-11-23 | 4,076,400 | 9.04 | 9.22 | 9.00 | 9.15 | 00:00:00 | | 2015-11-24 | 3,017,200 | 9.13 | 9.16 | 8.95 | 8.98 | 00:00:00 | | 2015-11-25 | 2,295,400 | 9.02 | 9.09 | 8.93 | 9.07 | 00:00:00 | | 2015-11-26 | 6,270,900 | 9.08 | 9.20 | 9.07 | 9.11 | 00:00:00 | | 2015-11-27 | 3,732,400 | 9.08 | 9.11 | 8.98 | 9.04 | 00:00:00 | | 2015-11-30 | 2,793,800 | 9.02 | 9.09 | 8.98 | 9.07 | 00:00:00 | | 2015-12-01 | 2,705,400 | 9.11 | 9.18 | 9.08 | 9.08 | 00:00:00 | | 2015-12-02 | 1,944,700 | 9.13 | 9.16 | 9.00 | 9.10 | 00:00:00 | | 2015-12-03 | 6,331,500 | 9.10 | 9.27 | 9.03 | 9.04 | 00:00:00 | | 2015-12-04 | 3,331,600 | 9.04 | 9.06 | 8.90 | 9.00 | 00:00:00 | | 2015-12-08 | 3,606,500 | 8.92 | 8.96 | 8.67 | 8.73 | 00:00:00 | | 2015-12-09 | 3,663,700 | 8.74 | 8.76 | 8.54 | 8.63 | 00:00:00 | | 2015-12-17 | 5,088,600 | 8.78 | 8.88 | 8.70 | 8.81 | 00:00:00 | | 2015-12-18 | 4,231,000 | 8.71 | 8.84 | 8.71 | 8.74 | 00:00:00 | | 2015-12-22 | 1,657,000 | 8.81 | 8.85 | 8.68 | 8.70 | 00:00:00 | | 2015-12-23 | 1,530,800 | 8.78 | 8.84 | 8.74 | 8.84 | 00:00:00 | | 2015-12-24 | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 00:00:00 | | 2015-12-25 | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 00:00:00 | | 2015-12-28 | 859,300 | 8.82 | 8.89 | 8.79 | 8.84 | 00:00:00 | | 2015-12-31 | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 00:00:00 | | 2016-01-01 | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 00:00:00 | | 2016-01-11 | 2,434,800 | 7.94 | 8.11 | 7.89 | 7.96 | 00:00:00 | | 2016-01-18 | 3,932,900 | 7.86 | 7.90 | 7.42 | 7.46 | 00:00:00 | | 2016-01-19 | 4,304,800 | 7.62 | 7.71 | 7.38 | 7.61 | 00:00:00 | | 2016-01-20 | 4,762,900 | 7.46 | 7.50 | 7.26 | 7.31 | 00:00:00 | | 2016-01-21 | 5,746,700 | 7.33 | 7.76 | 7.26 | 7.71 | 00:00:00 | | 2016-01-22 | 4,282,900 | 7.89 | 7.94 | 7.70 | 7.74 | 00:00:00 | | 2016-01-25 | 4,574,600 | 7.79 | 7.79 | 7.46 | 7.49 | 00:00:00 | | 2016-02-02 | 4,237,900 | 7.11 | 7.16 | 6.87 | 6.94 | 00:00:00 | | 2016-02-03 | 6,652,100 | 6.94 | 6.96 | 6.36 | 6.63 | 00:00:00 | | 2016-02-15 | 4,928,200 | 6.00 | 6.24 | 5.92 | 6.04 | 00:00:00 | | 2016-02-18 | 5,673,400 | 6.20 | 6.34 | 6.01 | 6.03 | 00:00:00 | | 2016-02-19 | 5,466,900 | 6.02 | 6.13 | 5.84 | 5.98 | 00:00:00 | | 2016-02-23 | 5,506,100 | 6.15 | 6.37 | 6.04 | 6.06 | 00:00:00 | | 2016-02-24 | 3,720,100 | 6.06 | 6.10 | 5.90 | 6.00 | 00:00:00 | | 2016-02-29 | 5,042,000 | 6.16 | 6.35 | 6.08 | 6.26 | 00:00:00 | | 2016-03-02 | 6,814,300 | 6.59 | 6.79 | 6.56 | 6.77 | 00:00:00 | | 2016-03-03 | 5,049,900 | 6.81 | 6.86 | 6.72 | 6.79 | 00:00:00 | | 2016-03-04 | 3,476,300 | 6.85 | 6.85 | 6.57 | 6.66 | 00:00:00 | | 2016-03-21 | 2,944,300 | 6.70 | 6.93 | 6.65 | 6.78 | 00:00:00 | | 2016-03-24 | 2,835,400 | 6.55 | 6.61 | 6.39 | 6.42 | 00:00:00 | | 2016-03-25 | 0 | 6.42 | 6.42 | 6.42 | 6.42 | 00:00:00 | | 2016-03-28 | 0 | 6.42 | 6.42 | 6.42 | 6.42 | 00:00:00 | | 2016-03-29 | 2,740,800 | 6.43 | 6.56 | 6.34 | 6.46 | 00:00:00 | | 2016-03-30 | 4,401,000 | 6.51 | 6.61 | 6.29 | 6.33 | 00:00:00 | | 2016-04-07 | 4,953,200 | 6.27 | 6.30 | 5.95 | 5.97 | 00:00:00 | | 2016-04-08 | 5,302,500 | 5.97 | 6.39 | 5.97 | 6.31 | 00:00:00 | | 2016-04-11 | 3,601,500 | 6.32 | 6.56 | 6.24 | 6.38 | 00:00:00 | | 2016-04-18 | 3,276,900 | 6.49 | 6.72 | 6.46 | 6.68 | 00:00:00 | | 2016-04-19 | 2,819,200 | 6.71 | 6.82 | 6.55 | 6.58 | 00:00:00 | | 2016-04-20 | 2,361,100 | 6.54 | 6.79 | 6.52 | 6.79 | 00:00:00 | | 2016-04-21 | 5,989,700 | 6.81 | 7.02 | 6.78 | 7.00 | 00:00:00 | | 2016-04-22 | 7,906,000 | 7.03 | 7.37 | 7.02 | 7.31 | 00:00:00 | | 2016-05-05 | 3,760,900 | 6.68 | 6.73 | 6.40 | 6.43 | 00:00:00 | | 2016-05-06 | 3,809,400 | 6.42 | 6.50 | 6.26 | 6.38 | 00:00:00 | | 2016-05-10 | 3,350,500 | 6.27 | 6.42 | 6.22 | 6.30 | 00:00:00 | | 2016-05-11 | 5,248,000 | 6.31 | 6.49 | 6.21 | 6.41 | 00:00:00 | | 2016-05-12 | 5,149,800 | 6.37 | 6.49 | 6.26 | 6.45 | 00:00:00 | | 2016-05-13 | 4,289,900 | 6.37 | 6.55 | 6.24 | 6.51 | 00:00:00 | | 2016-05-23 | 2,554,600 | 6.62 | 6.75 | 6.52 | 6.58 | 00:00:00 | | 2016-05-30 | 1,600,700 | 7.21 | 7.26 | 7.14 | 7.19 | 00:00:00 | | 2016-06-06 | 3,483,800 | 6.60 | 6.68 | 6.44 | 6.57 | 00:00:00 | | 2016-06-09 | 3,248,100 | 6.59 | 6.60 | 6.48 | 6.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
