|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 856,000 | 11.87 | 11.94 | 11.87 | 11.81 | 00:00:00 | | 2002-04-23 | 862,300 | 11.80 | 11.89 | 11.70 | 11.78 | 00:00:00 | | 2002-04-24 | 635,300 | 11.83 | 11.83 | 11.70 | 11.79 | 00:00:00 | | 2002-04-25 | 1,461,900 | 11.80 | 11.80 | 11.45 | 11.59 | 00:00:00 | | 2002-04-26 | 1,190,800 | 11.53 | 11.59 | 11.45 | 11.53 | 00:00:00 | | 2002-04-29 | 1,193,600 | 11.50 | 11.50 | 11.37 | 11.49 | 00:00:00 | | 2002-04-30 | 1,565,500 | 11.36 | 11.48 | 11.32 | 11.36 | 00:00:00 | | 2002-05-01 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | 2002-05-02 | 1,335,900 | 11.31 | 11.44 | 11.21 | 11.22 | 00:00:00 | | 2002-05-03 | 1,625,900 | 11.18 | 11.38 | 11.11 | 11.11 | 00:00:00 | | 2002-05-06 | 1,105,300 | 11.10 | 11.25 | 11.10 | 11.15 | 00:00:00 | | 2002-05-07 | 2,246,400 | 11.10 | 11.25 | 10.97 | 10.98 | 00:00:00 | | 2002-05-08 | 1,062,000 | 11.04 | 11.28 | 10.94 | 11.28 | 00:00:00 | | 2002-05-09 | 1,214,800 | 11.16 | 11.26 | 10.94 | 11.12 | 00:00:00 | | 2002-05-10 | 1,600,700 | 11.01 | 11.23 | 10.99 | 11.13 | 00:00:00 | | 2002-05-13 | 692,300 | 11.18 | 11.18 | 10.98 | 11.07 | 00:00:00 | | 2002-05-14 | 2,911,000 | 11.04 | 11.30 | 10.89 | 11.29 | 00:00:00 | | 2002-05-15 | 1,280,100 | 11.35 | 11.35 | 11.08 | 11.17 | 00:00:00 | | 2002-05-16 | 864,300 | 11.18 | 11.29 | 11.14 | 11.21 | 00:00:00 | | 2002-05-17 | 1,762,100 | 11.24 | 11.32 | 11.01 | 11.05 | 00:00:00 | | 2002-05-20 | 602,800 | 11.00 | 11.17 | 10.99 | 11.06 | 00:00:00 | | 2002-05-21 | 2,172,400 | 11.00 | 11.07 | 10.75 | 10.76 | 00:00:00 | | 2002-05-22 | 1,385,800 | 10.73 | 10.76 | 10.55 | 10.68 | 00:00:00 | | 2002-05-23 | 1,477,400 | 10.67 | 10.75 | 10.51 | 10.56 | 00:00:00 | | 2002-05-24 | 746,700 | 10.67 | 10.72 | 10.54 | 10.59 | 00:00:00 | | 2002-05-27 | 3,044,500 | 10.58 | 10.76 | 10.55 | 10.70 | 00:00:00 | | 2002-05-28 | 1,628,000 | 10.76 | 10.88 | 10.60 | 10.69 | 00:00:00 | | 2002-05-29 | 2,114,800 | 10.63 | 10.86 | 10.63 | 10.81 | 00:00:00 | | 2002-05-30 | 2,183,700 | 10.74 | 10.80 | 10.46 | 10.46 | 00:00:00 | | 2002-05-31 | 5,250,500 | 10.45 | 10.48 | 10.23 | 10.23 | 00:00:00 | | 2002-06-03 | 1,396,500 | 10.34 | 10.39 | 10.19 | 10.19 | 00:00:00 | | 2002-06-04 | 1,036,400 | 10.04 | 10.23 | 10.00 | 10.04 | 00:00:00 | | 2002-06-05 | 1,462,600 | 10.08 | 10.16 | 9.96 | 10.07 | 00:00:00 | | 2002-06-06 | 2,171,600 | 10.07 | 10.13 | 9.83 | 9.83 | 00:00:00 | | 2002-06-07 | 1,072,500 | 9.65 | 9.95 | 9.65 | 9.80 | 00:00:00 | | 2002-06-10 | 1,585,900 | 9.82 | 10.01 | 9.77 | 9.94 | 00:00:00 | | 2002-06-11 | 2,047,400 | 9.88 | 10.28 | 9.86 | 10.23 | 00:00:00 | | 2002-06-12 | 1,241,100 | 10.05 | 10.22 | 10.00 | 10.00 | 00:00:00 | | 2002-06-13 | 1,297,800 | 10.13 | 10.15 | 9.75 | 9.78 | 00:00:00 | | 2002-06-14 | 2,761,100 | 9.80 | 9.83 | 9.38 | 9.48 | 00:00:00 | | 2002-06-17 | 1,669,800 | 9.47 | 9.86 | 9.40 | 9.82 | 00:00:00 | | 2002-06-18 | 1,241,700 | 9.80 | 9.89 | 9.64 | 9.82 | 00:00:00 | | 2002-06-19 | 1,805,100 | 9.80 | 9.89 | 9.65 | 9.89 | 00:00:00 | | 2002-06-20 | 1,505,900 | 9.75 | 9.89 | 9.50 | 9.66 | 00:00:00 | | 2002-06-21 | 5,231,700 | 9.51 | 9.73 | 9.49 | 9.52 | 00:00:00 | | 2002-06-24 | 2,997,800 | 9.55 | 9.65 | 9.06 | 9.16 | 00:00:00 | | 2002-06-25 | 1,948,700 | 9.33 | 9.42 | 9.10 | 9.16 | 00:00:00 | | 2002-06-26 | 3,535,300 | 8.97 | 8.97 | 8.75 | 8.83 | 00:00:00 | | 2002-06-27 | 4,434,700 | 8.94 | 9.23 | 8.77 | 8.97 | 00:00:00 | | 2002-06-28 | 2,617,300 | 9.12 | 9.50 | 8.86 | 9.36 | 00:00:00 | | 2002-07-01 | 1,465,300 | 9.80 | 9.80 | 9.17 | 9.28 | 00:00:00 | | 2002-07-02 | 3,200,900 | 9.10 | 9.14 | 8.70 | 8.79 | 00:00:00 | | 2002-07-03 | 2,469,800 | 8.88 | 8.90 | 8.59 | 8.64 | 00:00:00 | | 2002-07-04 | 1,551,900 | 8.80 | 8.80 | 8.59 | 8.64 | 00:00:00 | | 2002-07-05 | 1,903,600 | 8.54 | 9.05 | 8.54 | 8.75 | 00:00:00 | | 2002-07-08 | 1,925,100 | 8.81 | 8.98 | 8.67 | 8.68 | 00:00:00 | | 2002-07-09 | 1,193,900 | 8.72 | 8.89 | 8.55 | 8.69 | 00:00:00 | | 2002-07-10 | 1,581,900 | 8.62 | 8.70 | 8.47 | 8.50 | 00:00:00 | | 2002-07-11 | 2,152,300 | 8.50 | 8.50 | 8.25 | 8.25 | 00:00:00 | | 2002-07-12 | 1,401,400 | 8.40 | 8.40 | 8.00 | 8.12 | 00:00:00 | | 2002-07-15 | 1,714,400 | 8.06 | 8.13 | 7.72 | 7.82 | 00:00:00 | | 2002-07-16 | 1,987,600 | 8.00 | 8.00 | 7.51 | 7.69 | 00:00:00 | | 2002-07-17 | 1,911,600 | 7.73 | 7.96 | 7.56 | 7.88 | 00:00:00 | | 2002-07-18 | 1,574,300 | 7.89 | 7.96 | 7.74 | 7.96 | 00:00:00 | | 2002-07-19 | 2,595,200 | 7.72 | 8.16 | 7.72 | 7.93 | 00:00:00 | | 2002-07-22 | 1,344,000 | 8.04 | 8.04 | 7.75 | 7.80 | 00:00:00 | | 2002-07-23 | 5,663,600 | 7.83 | 7.98 | 7.61 | 7.78 | 00:00:00 | | 2002-07-24 | 3,858,200 | 7.67 | 7.75 | 7.25 | 7.57 | 00:00:00 | | 2002-07-25 | 2,795,200 | 7.72 | 7.74 | 7.46 | 7.55 | 00:00:00 | | 2002-07-26 | 1,376,300 | 7.54 | 7.65 | 7.45 | 7.60 | 00:00:00 | | 2002-07-29 | 1,060,700 | 7.70 | 7.95 | 7.56 | 7.87 | 00:00:00 | | 2002-07-30 | 1,444,700 | 7.93 | 8.29 | 7.75 | 7.90 | 00:00:00 | | 2002-07-31 | 2,566,000 | 7.91 | 8.40 | 7.91 | 8.30 | 00:00:00 | | 2002-08-01 | 2,551,800 | 8.20 | 8.41 | 7.94 | 8.00 | 00:00:00 | | 2002-08-02 | 1,052,700 | 7.96 | 8.04 | 7.81 | 7.86 | 00:00:00 | | 2002-08-05 | 1,191,300 | 7.77 | 7.95 | 7.50 | 7.52 | 00:00:00 | | 2002-08-06 | 2,605,200 | 7.50 | 7.93 | 7.41 | 7.83 | 00:00:00 | | 2002-08-07 | 1,608,600 | 7.80 | 7.94 | 7.70 | 7.70 | 00:00:00 | | 2002-08-08 | 1,410,100 | 7.80 | 7.95 | 7.72 | 7.85 | 00:00:00 | | 2002-08-09 | 1,162,400 | 7.85 | 7.96 | 7.76 | 7.91 | 00:00:00 | | 2002-08-12 | 1,247,300 | 7.86 | 8.04 | 7.75 | 7.75 | 00:00:00 | | 2002-08-13 | 1,710,900 | 7.88 | 7.88 | 7.54 | 7.73 | 00:00:00 | | 2002-08-14 | 541,200 | 7.63 | 7.65 | 7.54 | 7.57 | 00:00:00 | | 2002-08-15 | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 00:00:00 | | 2002-08-16 | 979,100 | 7.75 | 7.82 | 7.67 | 7.80 | 00:00:00 | | 2002-08-19 | 962,100 | 7.78 | 8.09 | 7.72 | 8.03 | 00:00:00 | | 2002-08-20 | 1,870,500 | 8.07 | 8.12 | 7.96 | 8.02 | 00:00:00 | | 2002-08-21 | 2,756,900 | 8.11 | 8.43 | 8.05 | 8.18 | 00:00:00 | | 2002-08-22 | 1,808,400 | 8.30 | 8.58 | 8.26 | 8.47 | 00:00:00 | | 2002-08-23 | 1,706,200 | 8.48 | 8.65 | 8.32 | 8.37 | 00:00:00 | | 2002-08-26 | 751,000 | 8.31 | 8.51 | 8.31 | 8.38 | 00:00:00 | | 2002-08-27 | 1,050,500 | 8.39 | 8.64 | 8.34 | 8.56 | 00:00:00 | | 2002-08-28 | 1,130,400 | 8.50 | 8.57 | 8.28 | 8.37 | 00:00:00 | | 2002-08-29 | 2,352,700 | 8.32 | 8.32 | 7.91 | 8.04 | 00:00:00 | | 2002-08-30 | 903,800 | 8.06 | 8.17 | 7.87 | 7.99 | 00:00:00 | | 2002-09-02 | 1,048,600 | 7.92 | 7.98 | 7.82 | 7.90 | 00:00:00 | | 2002-09-03 | 2,426,300 | 7.81 | 7.87 | 7.59 | 7.64 | 00:00:00 | | 2002-09-04 | 1,419,400 | 7.65 | 7.70 | 7.59 | 7.70 | 00:00:00 | | 2002-09-05 | 1,434,400 | 7.75 | 7.75 | 7.41 | 7.62 | 00:00:00 | | 2002-09-06 | 1,586,100 | 7.60 | 7.71 | 7.40 | 7.71 | 00:00:00 | | 2002-09-09 | 1,816,700 | 7.71 | 7.72 | 7.45 | 7.55 | 00:00:00 | | 2002-09-10 | 1,097,700 | 7.60 | 7.72 | 7.55 | 7.65 | 00:00:00 | | 2002-09-11 | 2,133,400 | 7.74 | 7.86 | 7.58 | 7.82 | 00:00:00 | | 2002-09-12 | 6,310,000 | 7.70 | 7.77 | 7.60 | 7.74 | 00:00:00 | | 2002-09-13 | 5,586,400 | 7.63 | 7.89 | 7.61 | 7.73 | 00:00:00 | | 2002-09-16 | 3,183,100 | 7.73 | 7.85 | 7.62 | 7.72 | 00:00:00 | | 2002-09-17 | 4,116,700 | 7.91 | 7.99 | 7.70 | 7.70 | 00:00:00 | | 2002-09-18 | 4,910,600 | 7.69 | 7.78 | 7.57 | 7.59 | 00:00:00 | | 2002-09-19 | 4,019,500 | 7.62 | 7.62 | 7.32 | 7.40 | 00:00:00 | | 2002-09-20 | 7,806,300 | 7.25 | 7.38 | 7.25 | 7.35 | 00:00:00 | | 2002-09-23 | 3,627,200 | 7.29 | 7.33 | 7.05 | 7.18 | 00:00:00 | | 2002-09-24 | 4,180,200 | 7.14 | 7.22 | 6.90 | 7.01 | 00:00:00 | | 2002-09-25 | 6,501,300 | 7.05 | 7.10 | 6.96 | 7.05 | 00:00:00 | | 2002-09-26 | 1,760,900 | 7.20 | 7.21 | 6.99 | 7.18 | 00:00:00 | | 2002-09-27 | 3,210,000 | 7.18 | 7.22 | 7.01 | 7.08 | 00:00:00 | | 2002-09-30 | 1,635,900 | 7.01 | 7.07 | 6.75 | 6.89 | 00:00:00 | | 2002-10-01 | 2,299,900 | 6.92 | 6.92 | 6.65 | 6.67 | 00:00:00 | | 2002-10-02 | 2,529,200 | 6.80 | 6.86 | 6.65 | 6.82 | 00:00:00 | | 2002-10-03 | 3,344,500 | 6.80 | 7.14 | 6.78 | 7.07 | 00:00:00 | | 2002-10-04 | 2,621,700 | 7.09 | 7.12 | 6.65 | 6.65 | 00:00:00 | | 2002-10-07 | 2,087,400 | 6.65 | 6.82 | 6.40 | 6.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
