|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 1,056,000 | 12.92 | 13.01 | 12.72 | 12.95 | 00:00:00 | | 2001-05-22 | 1,838,200 | 12.98 | 13.08 | 12.78 | 13.06 | 00:00:00 | | 2001-05-23 | 2,141,700 | 13.00 | 13.29 | 13.00 | 13.15 | 00:00:00 | | 2001-05-24 | 1,576,500 | 13.15 | 13.20 | 13.01 | 13.20 | 00:00:00 | | 2001-05-25 | 925,800 | 13.23 | 13.23 | 13.01 | 13.01 | 00:00:00 | | 2001-05-28 | 2,747,200 | 13.10 | 13.40 | 13.10 | 13.35 | 00:00:00 | | 2001-05-29 | 3,789,200 | 13.42 | 13.60 | 13.21 | 13.32 | 00:00:00 | | 2001-05-30 | 3,418,500 | 13.30 | 13.31 | 12.95 | 13.10 | 00:00:00 | | 2001-05-31 | 2,577,100 | 13.10 | 13.17 | 12.94 | 12.97 | 00:00:00 | | 2001-06-01 | 3,645,800 | 13.00 | 13.00 | 12.64 | 12.80 | 00:00:00 | | 2001-06-04 | 2,162,000 | 12.83 | 12.98 | 12.40 | 12.45 | 00:00:00 | | 2001-06-05 | 1,921,400 | 12.48 | 12.62 | 12.32 | 12.62 | 00:00:00 | | 2001-06-06 | 2,474,600 | 12.67 | 12.88 | 12.55 | 12.88 | 00:00:00 | | 2001-06-07 | 3,653,800 | 12.90 | 13.14 | 12.85 | 13.11 | 00:00:00 | | 2001-06-08 | 2,364,600 | 13.16 | 13.26 | 13.09 | 13.17 | 00:00:00 | | 2001-06-11 | 1,745,500 | 13.24 | 13.25 | 13.10 | 13.11 | 00:00:00 | | 2001-06-12 | 2,499,700 | 13.14 | 13.18 | 12.90 | 13.03 | 00:00:00 | | 2001-06-13 | 1,142,900 | 13.01 | 13.06 | 12.90 | 12.93 | 00:00:00 | | 2001-06-14 | 1,156,300 | 12.93 | 13.03 | 12.87 | 12.90 | 00:00:00 | | 2001-06-15 | 3,106,500 | 12.85 | 12.98 | 12.73 | 12.75 | 00:00:00 | | 2001-06-18 | 1,165,600 | 12.73 | 12.93 | 12.64 | 12.78 | 00:00:00 | | 2001-06-19 | 1,514,000 | 12.68 | 13.02 | 12.68 | 12.84 | 00:00:00 | | 2001-06-20 | 1,305,700 | 12.78 | 12.96 | 12.78 | 12.85 | 00:00:00 | | 2001-06-21 | 1,420,000 | 12.89 | 12.94 | 12.55 | 12.77 | 00:00:00 | | 2001-06-22 | 1,025,000 | 12.73 | 12.88 | 12.71 | 12.85 | 00:00:00 | | 2001-06-25 | 1,395,800 | 12.80 | 12.97 | 12.75 | 12.87 | 00:00:00 | | 2001-06-26 | 1,790,800 | 12.82 | 12.83 | 12.54 | 12.67 | 00:00:00 | | 2001-06-27 | 2,901,800 | 12.60 | 12.68 | 12.30 | 12.37 | 00:00:00 | | 2001-06-28 | 3,898,200 | 12.35 | 12.38 | 11.99 | 12.14 | 00:00:00 | | 2001-06-29 | 4,011,000 | 12.10 | 12.70 | 12.10 | 12.62 | 00:00:00 | | 2001-07-02 | 13,530,600 | 13.10 | 13.39 | 13.00 | 13.05 | 00:00:00 | | 2001-07-03 | 9,402,900 | 13.11 | 13.43 | 12.97 | 13.30 | 00:00:00 | | 2001-07-04 | 10,840,300 | 13.40 | 14.05 | 13.36 | 13.69 | 00:00:00 | | 2001-07-05 | 6,244,000 | 13.60 | 13.77 | 13.52 | 13.72 | 00:00:00 | | 2001-07-06 | 4,522,600 | 13.74 | 13.74 | 13.33 | 13.35 | 00:00:00 | | 2001-07-09 | 2,204,700 | 13.29 | 13.40 | 13.13 | 13.20 | 00:00:00 | | 2001-07-10 | 3,261,100 | 13.25 | 13.39 | 12.98 | 13.05 | 00:00:00 | | 2001-07-11 | 2,930,900 | 12.95 | 13.31 | 12.95 | 13.21 | 00:00:00 | | 2001-07-12 | 2,285,200 | 13.36 | 13.50 | 13.26 | 13.36 | 00:00:00 | | 2001-07-13 | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 00:00:00 | | 2001-07-16 | 1,250,200 | 13.50 | 13.55 | 13.32 | 13.38 | 00:00:00 | | 2001-07-17 | 1,221,500 | 13.31 | 13.40 | 13.16 | 13.27 | 00:00:00 | | 2001-07-18 | 3,068,900 | 13.22 | 13.22 | 12.82 | 12.82 | 00:00:00 | | 2001-07-19 | 1,758,500 | 12.88 | 12.92 | 12.63 | 12.92 | 00:00:00 | | 2001-07-20 | 2,007,500 | 12.72 | 12.80 | 12.55 | 12.67 | 00:00:00 | | 2001-07-23 | 3,224,000 | 12.60 | 12.69 | 12.45 | 12.50 | 00:00:00 | | 2001-07-24 | 2,205,000 | 12.55 | 12.56 | 12.22 | 12.29 | 00:00:00 | | 2001-07-25 | 1,606,600 | 12.30 | 12.41 | 12.10 | 12.28 | 00:00:00 | | 2001-07-26 | 1,747,100 | 12.40 | 12.57 | 12.30 | 12.48 | 00:00:00 | | 2001-07-27 | 962,900 | 12.60 | 12.64 | 12.51 | 12.55 | 00:00:00 | | 2001-07-30 | 2,724,700 | 12.58 | 13.03 | 12.58 | 12.96 | 00:00:00 | | 2001-07-31 | 1,619,600 | 13.02 | 13.15 | 12.97 | 13.08 | 00:00:00 | | 2001-08-01 | 1,394,900 | 12.98 | 13.18 | 12.98 | 13.05 | 00:00:00 | | 2001-08-02 | 1,698,500 | 13.07 | 13.23 | 12.89 | 12.94 | 00:00:00 | | 2001-08-03 | 1,783,700 | 12.96 | 13.05 | 12.69 | 12.96 | 00:00:00 | | 2001-08-06 | 772,400 | 13.00 | 13.06 | 12.97 | 13.01 | 00:00:00 | | 2001-08-07 | 1,395,400 | 13.05 | 13.22 | 12.97 | 13.08 | 00:00:00 | | 2001-08-08 | 1,423,700 | 13.02 | 13.19 | 12.99 | 13.08 | 00:00:00 | | 2001-08-09 | 2,247,500 | 13.00 | 13.26 | 13.00 | 13.10 | 00:00:00 | | 2001-08-10 | 1,333,400 | 13.12 | 13.23 | 13.00 | 13.05 | 00:00:00 | | 2001-08-13 | 1,165,200 | 12.95 | 12.98 | 12.80 | 12.98 | 00:00:00 | | 2001-08-14 | 769,600 | 12.90 | 13.12 | 12.90 | 12.98 | 00:00:00 | | 2001-08-15 | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 00:00:00 | | 2001-08-16 | 681,100 | 13.04 | 13.05 | 12.90 | 12.96 | 00:00:00 | | 2001-08-17 | 2,259,700 | 12.95 | 12.95 | 12.75 | 12.88 | 00:00:00 | | 2001-08-20 | 1,913,100 | 12.81 | 13.01 | 12.76 | 13.01 | 00:00:00 | | 2001-08-21 | 877,400 | 12.95 | 13.08 | 12.91 | 13.00 | 00:00:00 | | 2001-08-22 | 1,591,500 | 12.99 | 13.16 | 12.91 | 13.06 | 00:00:00 | | 2001-08-23 | 1,869,000 | 13.06 | 13.15 | 12.99 | 13.15 | 00:00:00 | | 2001-08-24 | 752,300 | 13.18 | 13.25 | 13.03 | 13.19 | 00:00:00 | | 2001-08-27 | 3,112,900 | 13.24 | 13.25 | 13.03 | 13.10 | 00:00:00 | | 2001-08-28 | 790,700 | 13.13 | 13.19 | 13.09 | 13.15 | 00:00:00 | | 2001-08-29 | 1,094,300 | 13.10 | 13.29 | 13.10 | 13.25 | 00:00:00 | | 2001-08-30 | 3,967,600 | 13.25 | 13.26 | 13.17 | 13.23 | 00:00:00 | | 2001-08-31 | 2,598,100 | 13.16 | 13.46 | 13.06 | 13.42 | 00:00:00 | | 2001-09-03 | 2,430,600 | 13.47 | 13.55 | 13.32 | 13.40 | 00:00:00 | | 2001-09-04 | 1,639,200 | 13.53 | 13.53 | 13.12 | 13.35 | 00:00:00 | | 2001-09-05 | 2,232,900 | 13.35 | 13.35 | 13.02 | 13.10 | 00:00:00 | | 2001-09-06 | 3,897,800 | 13.10 | 13.19 | 12.71 | 12.88 | 00:00:00 | | 2001-09-07 | 4,566,800 | 12.79 | 12.85 | 12.60 | 12.61 | 00:00:00 | | 2001-09-10 | 2,967,700 | 12.50 | 12.93 | 12.20 | 12.36 | 00:00:00 | | 2001-09-11 | 4,168,700 | 11.65 | 12.52 | 11.30 | 11.50 | 00:00:00 | | 2001-09-12 | 3,079,500 | 10.90 | 11.80 | 10.90 | 11.77 | 00:00:00 | | 2001-09-13 | 2,026,900 | 11.94 | 11.98 | 11.53 | 11.70 | 00:00:00 | | 2001-09-14 | 3,205,200 | 11.69 | 11.73 | 10.78 | 10.83 | 00:00:00 | | 2001-09-17 | 3,071,900 | 10.65 | 11.28 | 9.93 | 10.76 | 00:00:00 | | 2001-09-18 | 3,255,500 | 10.60 | 10.70 | 9.95 | 10.40 | 00:00:00 | | 2001-09-19 | 3,778,300 | 10.25 | 10.49 | 9.90 | 10.00 | 00:00:00 | | 2001-09-20 | 4,446,900 | 9.83 | 10.09 | 9.10 | 9.12 | 00:00:00 | | 2001-09-21 | 7,381,100 | 8.99 | 9.09 | 8.37 | 8.37 | 00:00:00 | | 2001-09-24 | 2,492,200 | 8.73 | 9.28 | 8.66 | 9.11 | 00:00:00 | | 2001-09-25 | 3,333,900 | 9.35 | 9.80 | 9.01 | 9.80 | 00:00:00 | | 2001-09-26 | 2,596,700 | 9.90 | 9.99 | 9.45 | 9.96 | 00:00:00 | | 2001-09-27 | 2,749,100 | 9.77 | 10.30 | 9.77 | 10.10 | 00:00:00 | | 2001-09-28 | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 00:00:00 | | 2001-10-01 | 2,092,500 | 10.53 | 10.67 | 10.22 | 10.67 | 00:00:00 | | 2001-10-02 | 2,117,800 | 10.75 | 10.94 | 10.39 | 10.77 | 00:00:00 | | 2001-10-03 | 1,691,800 | 10.69 | 10.77 | 10.48 | 10.72 | 00:00:00 | | 2001-10-04 | 2,944,600 | 11.00 | 11.23 | 10.65 | 11.05 | 00:00:00 | | 2001-10-05 | 1,775,100 | 10.99 | 11.13 | 10.60 | 10.83 | 00:00:00 | | 2001-10-08 | 5,132,000 | 10.76 | 11.36 | 10.65 | 11.29 | 00:00:00 | | 2001-10-09 | 2,198,700 | 11.29 | 11.53 | 10.84 | 11.00 | 00:00:00 | | 2001-10-10 | 1,315,800 | 11.09 | 11.15 | 10.92 | 11.15 | 00:00:00 | | 2001-10-11 | 1,462,800 | 11.20 | 11.48 | 11.01 | 11.40 | 00:00:00 | | 2001-10-12 | 1,115,200 | 11.39 | 11.46 | 11.11 | 11.18 | 00:00:00 | | 2001-10-15 | 1,050,400 | 11.10 | 11.31 | 11.02 | 11.14 | 00:00:00 | | 2001-10-16 | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 00:00:00 | | 2001-10-17 | 1,581,000 | 11.40 | 11.68 | 11.29 | 11.45 | 00:00:00 | | 2001-10-18 | 1,078,900 | 11.38 | 11.65 | 11.25 | 11.58 | 00:00:00 | | 2001-10-19 | 4,150,100 | 11.70 | 12.01 | 11.52 | 11.77 | 00:00:00 | | 2001-10-22 | 2,227,200 | 11.88 | 11.88 | 11.65 | 11.76 | 00:00:00 | | 2001-10-23 | 7,750,900 | 11.79 | 12.33 | 11.73 | 12.27 | 00:00:00 | | 2001-10-24 | 2,844,900 | 12.10 | 12.59 | 12.02 | 12.02 | 00:00:00 | | 2001-10-25 | 2,175,900 | 12.20 | 12.29 | 11.92 | 11.99 | 00:00:00 | | 2001-10-26 | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 00:00:00 | | 2001-10-29 | 3,966,300 | 12.22 | 12.34 | 12.04 | 12.10 | 00:00:00 | | 2001-10-30 | 5,133,300 | 12.14 | 12.14 | 11.70 | 11.85 | 00:00:00 | | 2001-10-31 | 3,141,400 | 11.80 | 11.95 | 11.73 | 11.85 | 00:00:00 | | 2001-11-01 | 2,497,600 | 11.79 | 11.91 | 11.66 | 11.80 | 00:00:00 | | 2001-11-02 | 1,416,800 | 11.89 | 11.95 | 11.77 | 11.85 | 00:00:00 | | 2001-11-05 | 1,486,900 | 11.83 | 12.02 | 11.82 | 11.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
