|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 2,087,400 | 6.65 | 6.82 | 6.40 | 6.46 | 00:00:00 | | 2002-10-08 | 1,834,700 | 6.55 | 6.60 | 6.35 | 6.40 | 00:00:00 | | 2002-10-09 | 2,268,300 | 6.32 | 6.42 | 6.10 | 6.19 | 00:00:00 | | 2002-10-10 | 3,204,600 | 6.07 | 6.30 | 6.07 | 6.20 | 00:00:00 | | 2002-10-11 | 5,590,400 | 6.32 | 6.83 | 6.26 | 6.82 | 00:00:00 | | 2002-10-14 | 1,322,300 | 6.83 | 7.07 | 6.73 | 6.80 | 00:00:00 | | 2002-10-15 | 2,616,900 | 7.65 | 7.73 | 6.88 | 7.65 | 00:00:00 | | 2002-10-16 | 2,797,100 | 7.55 | 7.79 | 7.29 | 7.58 | 00:00:00 | | 2002-10-17 | 1,935,100 | 7.70 | 7.74 | 7.42 | 7.62 | 00:00:00 | | 2002-10-18 | 1,331,800 | 7.73 | 7.75 | 7.47 | 7.60 | 00:00:00 | | 2002-10-21 | 1,689,500 | 7.52 | 7.85 | 7.52 | 7.85 | 00:00:00 | | 2002-10-22 | 2,077,300 | 7.84 | 7.95 | 7.60 | 7.90 | 00:00:00 | | 2002-10-23 | 3,216,800 | 7.94 | 8.08 | 7.28 | 7.28 | 00:00:00 | | 2002-10-24 | 2,923,500 | 7.38 | 7.75 | 7.33 | 7.60 | 00:00:00 | | 2002-10-25 | 1,322,200 | 7.55 | 7.73 | 7.28 | 7.42 | 00:00:00 | | 2002-10-28 | 2,248,100 | 7.57 | 7.72 | 7.50 | 7.65 | 00:00:00 | | 2002-10-29 | 1,266,100 | 7.54 | 7.62 | 7.24 | 7.35 | 00:00:00 | | 2002-10-30 | 2,362,700 | 7.39 | 7.54 | 7.19 | 7.48 | 00:00:00 | | 2002-10-31 | 1,350,700 | 7.48 | 7.68 | 7.40 | 7.57 | 00:00:00 | | 2002-11-01 | 923,500 | 7.33 | 7.70 | 7.33 | 7.49 | 00:00:00 | | 2002-11-04 | 2,413,400 | 7.61 | 7.91 | 7.61 | 7.80 | 00:00:00 | | 2002-11-05 | 1,459,100 | 7.73 | 8.02 | 7.69 | 8.00 | 00:00:00 | | 2002-11-06 | 1,264,200 | 8.00 | 8.14 | 7.74 | 7.85 | 00:00:00 | | 2002-11-07 | 2,386,800 | 7.85 | 7.98 | 7.30 | 7.34 | 00:00:00 | | 2002-11-08 | 2,293,400 | 7.35 | 7.48 | 7.14 | 7.15 | 00:00:00 | | 2002-11-11 | 2,323,600 | 7.09 | 7.20 | 6.85 | 6.85 | 00:00:00 | | 2002-11-12 | 2,553,200 | 6.85 | 6.99 | 6.70 | 6.89 | 00:00:00 | | 2002-11-13 | 1,540,700 | 6.90 | 6.95 | 6.65 | 6.83 | 00:00:00 | | 2002-11-14 | 2,698,600 | 6.85 | 7.15 | 6.81 | 7.11 | 00:00:00 | | 2002-11-15 | 2,992,900 | 7.15 | 7.21 | 7.06 | 7.11 | 00:00:00 | | 2002-11-18 | 4,031,300 | 7.06 | 7.49 | 7.05 | 7.42 | 00:00:00 | | 2002-11-19 | 2,554,100 | 7.39 | 7.39 | 7.15 | 7.30 | 00:00:00 | | 2002-11-20 | 2,012,100 | 7.31 | 7.45 | 7.14 | 7.43 | 00:00:00 | | 2002-11-21 | 3,231,900 | 7.50 | 7.71 | 7.49 | 7.62 | 00:00:00 | | 2002-11-22 | 2,286,700 | 7.66 | 7.78 | 7.55 | 7.77 | 00:00:00 | | 2002-11-25 | 2,371,500 | 7.79 | 7.92 | 7.76 | 7.86 | 00:00:00 | | 2002-11-26 | 2,420,600 | 7.88 | 7.88 | 7.44 | 7.45 | 00:00:00 | | 2002-11-27 | 3,074,200 | 7.43 | 7.79 | 7.40 | 7.75 | 00:00:00 | | 2002-11-28 | 2,792,000 | 7.77 | 7.85 | 7.58 | 7.78 | 00:00:00 | | 2002-11-29 | 2,020,200 | 7.80 | 7.85 | 7.65 | 7.77 | 00:00:00 | | 2002-12-02 | 3,580,300 | 7.93 | 8.04 | 7.80 | 7.89 | 00:00:00 | | 2002-12-03 | 3,111,500 | 8.04 | 8.04 | 7.63 | 7.72 | 00:00:00 | | 2002-12-04 | 3,630,600 | 7.72 | 7.72 | 7.40 | 7.64 | 00:00:00 | | 2002-12-05 | 6,319,700 | 7.78 | 8.13 | 7.68 | 7.78 | 00:00:00 | | 2002-12-06 | 3,561,700 | 7.81 | 7.88 | 7.56 | 7.73 | 00:00:00 | | 2002-12-09 | 2,888,700 | 7.84 | 7.93 | 7.50 | 7.67 | 00:00:00 | | 2002-12-10 | 4,187,100 | 7.68 | 8.05 | 7.68 | 7.98 | 00:00:00 | | 2002-12-11 | 5,950,200 | 8.04 | 8.29 | 7.91 | 8.28 | 00:00:00 | | 2002-12-12 | 3,762,700 | 8.30 | 8.35 | 8.08 | 8.25 | 00:00:00 | | 2002-12-13 | 2,313,300 | 8.09 | 8.09 | 7.90 | 8.00 | 00:00:00 | | 2002-12-16 | 2,337,100 | 7.93 | 8.20 | 7.81 | 8.17 | 00:00:00 | | 2002-12-17 | 2,424,800 | 8.12 | 8.30 | 8.01 | 8.21 | 00:00:00 | | 2002-12-18 | 3,030,800 | 8.10 | 8.16 | 7.70 | 7.87 | 00:00:00 | | 2002-12-19 | 4,217,500 | 7.90 | 7.96 | 7.74 | 7.79 | 00:00:00 | | 2002-12-20 | 4,277,400 | 7.75 | 8.11 | 7.75 | 7.99 | 00:00:00 | | 2002-12-23 | 3,053,000 | 8.20 | 8.20 | 7.95 | 8.02 | 00:00:00 | | 2002-12-24 | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 00:00:00 | | 2002-12-25 | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 00:00:00 | | 2002-12-26 | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 00:00:00 | | 2002-12-27 | 1,191,800 | 8.10 | 8.10 | 7.80 | 7.85 | 00:00:00 | | 2002-12-30 | 680,200 | 7.80 | 7.91 | 7.76 | 7.84 | 00:00:00 | | 2002-12-31 | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 00:00:00 | | 2003-01-01 | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 00:00:00 | | 2003-01-02 | 1,896,700 | 7.77 | 8.19 | 7.74 | 8.19 | 00:00:00 | | 2003-01-03 | 963,300 | 8.15 | 8.23 | 8.04 | 8.19 | 00:00:00 | | 2003-01-06 | 1,775,000 | 8.29 | 8.44 | 8.06 | 8.35 | 00:00:00 | | 2003-01-07 | 1,666,200 | 8.40 | 8.40 | 8.18 | 8.27 | 00:00:00 | | 2003-01-08 | 1,757,900 | 8.22 | 8.40 | 8.17 | 8.38 | 00:00:00 | | 2003-01-09 | 6,222,100 | 8.42 | 9.00 | 8.21 | 8.86 | 00:00:00 | | 2003-01-10 | 5,742,000 | 8.90 | 8.94 | 8.66 | 8.82 | 00:00:00 | | 2003-01-13 | 3,606,900 | 8.90 | 9.10 | 8.90 | 9.06 | 00:00:00 | | 2003-01-14 | 3,802,500 | 9.02 | 9.14 | 8.78 | 8.86 | 00:00:00 | | 2003-01-15 | 2,209,800 | 8.93 | 8.93 | 8.63 | 8.67 | 00:00:00 | | 2003-01-16 | 3,151,100 | 8.73 | 8.92 | 8.63 | 8.85 | 00:00:00 | | 2003-01-17 | 3,967,800 | 8.84 | 8.84 | 8.60 | 8.74 | 00:00:00 | | 2003-01-20 | 1,660,900 | 8.80 | 8.87 | 8.55 | 8.62 | 00:00:00 | | 2003-01-21 | 2,197,300 | 8.65 | 8.72 | 8.25 | 8.30 | 00:00:00 | | 2003-01-22 | 2,513,300 | 8.25 | 8.32 | 8.00 | 8.08 | 00:00:00 | | 2003-01-23 | 2,193,000 | 8.22 | 8.39 | 8.02 | 8.27 | 00:00:00 | | 2003-01-24 | 3,213,600 | 8.21 | 8.57 | 8.21 | 8.42 | 00:00:00 | | 2003-01-27 | 3,108,400 | 8.41 | 8.41 | 8.11 | 8.20 | 00:00:00 | | 2003-01-28 | 3,999,400 | 8.22 | 8.29 | 7.94 | 8.03 | 00:00:00 | | 2003-01-29 | 2,795,900 | 8.00 | 8.29 | 7.80 | 8.19 | 00:00:00 | | 2003-01-30 | 2,774,700 | 8.23 | 8.45 | 8.11 | 8.26 | 00:00:00 | | 2003-01-31 | 3,481,400 | 8.23 | 8.57 | 8.14 | 8.43 | 00:00:00 | | 2003-02-03 | 2,489,300 | 8.56 | 8.70 | 8.51 | 8.64 | 00:00:00 | | 2003-02-04 | 2,183,000 | 8.54 | 8.58 | 8.19 | 8.26 | 00:00:00 | | 2003-02-05 | 1,890,000 | 8.20 | 8.48 | 8.13 | 8.36 | 00:00:00 | | 2003-02-06 | 2,484,800 | 8.27 | 8.50 | 8.25 | 8.33 | 00:00:00 | | 2003-02-07 | 1,773,400 | 8.24 | 8.59 | 8.24 | 8.43 | 00:00:00 | | 2003-02-10 | 968,800 | 8.40 | 8.42 | 8.28 | 8.32 | 00:00:00 | | 2003-02-11 | 3,657,500 | 8.34 | 8.68 | 8.32 | 8.60 | 00:00:00 | | 2003-02-12 | 2,020,500 | 8.57 | 8.60 | 8.41 | 8.45 | 00:00:00 | | 2003-02-13 | 2,536,400 | 8.39 | 8.55 | 8.32 | 8.51 | 00:00:00 | | 2003-02-14 | 2,171,500 | 8.60 | 8.85 | 8.45 | 8.70 | 00:00:00 | | 2003-02-17 | 1,890,100 | 8.70 | 8.92 | 8.68 | 8.83 | 00:00:00 | | 2003-02-18 | 2,094,300 | 8.79 | 9.06 | 8.77 | 8.99 | 00:00:00 | | 2003-02-19 | 1,718,500 | 8.97 | 9.02 | 8.74 | 8.82 | 00:00:00 | | 2003-02-20 | 2,558,100 | 8.85 | 8.98 | 8.62 | 8.77 | 00:00:00 | | 2003-02-21 | 3,792,400 | 8.77 | 9.30 | 8.66 | 9.20 | 00:00:00 | | 2003-02-24 | 6,310,200 | 9.39 | 9.47 | 9.01 | 9.23 | 00:00:00 | | 2003-02-25 | 3,024,900 | 9.15 | 9.18 | 8.74 | 8.85 | 00:00:00 | | 2003-02-26 | 1,515,300 | 8.91 | 8.97 | 8.71 | 8.82 | 00:00:00 | | 2003-02-27 | 2,307,400 | 8.82 | 9.13 | 8.72 | 8.97 | 00:00:00 | | 2003-02-28 | 1,851,200 | 8.98 | 9.22 | 8.97 | 9.00 | 00:00:00 | | 2003-03-03 | 2,320,100 | 9.15 | 9.19 | 8.85 | 8.94 | 00:00:00 | | 2003-03-04 | 2,746,700 | 9.00 | 9.04 | 8.81 | 8.91 | 00:00:00 | | 2003-03-05 | 4,731,800 | 8.81 | 8.89 | 8.40 | 8.46 | 00:00:00 | | 2003-03-06 | 3,809,100 | 8.46 | 8.54 | 8.20 | 8.20 | 00:00:00 | | 2003-03-07 | 3,895,100 | 8.20 | 8.34 | 8.15 | 8.17 | 00:00:00 | | 2003-03-10 | 2,622,200 | 8.27 | 8.35 | 7.81 | 7.81 | 00:00:00 | | 2003-03-11 | 3,813,000 | 7.89 | 7.93 | 7.64 | 7.78 | 00:00:00 | | 2003-03-12 | 2,338,900 | 7.76 | 7.94 | 7.64 | 7.85 | 00:00:00 | | 2003-03-13 | 2,149,500 | 7.99 | 8.05 | 7.77 | 8.05 | 00:00:00 | | 2003-03-14 | 3,273,100 | 8.15 | 8.42 | 8.11 | 8.38 | 00:00:00 | | 2003-03-17 | 2,965,100 | 8.27 | 8.58 | 8.07 | 8.50 | 00:00:00 | | 2003-03-18 | 2,705,200 | 8.47 | 8.63 | 8.21 | 8.28 | 00:00:00 | | 2003-03-19 | 2,741,200 | 8.16 | 8.44 | 8.14 | 8.27 | 00:00:00 | | 2003-03-20 | 3,280,800 | 8.23 | 8.34 | 7.81 | 7.88 | 00:00:00 | | 2003-03-21 | 4,821,600 | 8.05 | 8.17 | 7.97 | 8.06 | 00:00:00 | | 2003-03-24 | 2,220,800 | 7.93 | 8.10 | 7.70 | 7.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
