|
 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 | | 2003-03-24 | 2,220,800 | 7.93 | 8.10 | 7.70 | 7.83 | 00:00:00 | | 2003-03-25 | 2,411,200 | 7.83 | 7.93 | 7.65 | 7.88 | 00:00:00 | | 2003-03-26 | 2,921,400 | 7.93 | 7.96 | 7.61 | 7.65 | 00:00:00 | | 2003-03-27 | 2,541,700 | 7.68 | 7.68 | 7.41 | 7.46 | 00:00:00 | | 2003-03-28 | 2,357,600 | 7.45 | 7.63 | 7.32 | 7.63 | 00:00:00 | | 2003-03-31 | 1,963,200 | 7.51 | 7.51 | 7.12 | 7.23 | 00:00:00 | | 2003-04-01 | 1,611,500 | 7.23 | 7.35 | 7.16 | 7.25 | 00:00:00 | | 2003-04-02 | 2,751,100 | 7.32 | 7.44 | 7.20 | 7.32 | 00:00:00 | | 2003-04-03 | 2,354,900 | 7.30 | 7.54 | 7.30 | 7.33 | 00:00:00 | | 2003-04-04 | 1,924,800 | 7.34 | 7.49 | 7.26 | 7.40 | 00:00:00 | | 2003-04-07 | 2,088,700 | 7.61 | 7.79 | 7.55 | 7.61 | 00:00:00 | | 2003-04-08 | 2,943,500 | 7.65 | 7.70 | 7.45 | 7.51 | 00:00:00 | | 2003-04-09 | 1,382,700 | 7.47 | 7.59 | 7.39 | 7.50 | 00:00:00 | | 2003-04-10 | 1,032,800 | 7.41 | 7.53 | 7.39 | 7.44 | 00:00:00 | | 2003-04-11 | 1,241,700 | 7.49 | 7.50 | 7.35 | 7.35 | 00:00:00 | | 2003-04-14 | 3,839,900 | 7.34 | 7.39 | 7.23 | 7.36 | 00:00:00 | | 2003-04-15 | 4,132,500 | 7.44 | 7.60 | 7.40 | 7.54 | 00:00:00 | | 2003-04-16 | 4,039,000 | 7.65 | 7.88 | 7.56 | 7.60 | 00:00:00 | | 2003-04-17 | 3,092,500 | 7.72 | 7.87 | 7.63 | 7.84 | 00:00:00 | | 2003-04-18 | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 00:00:00 | | 2003-04-21 | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 00:00:00 | | 2003-04-22 | 2,109,800 | 7.80 | 7.91 | 7.72 | 7.76 | 00:00:00 | | 2003-04-23 | 3,902,200 | 7.85 | 8.23 | 7.82 | 8.19 | 00:00:00 | | 2003-04-24 | 2,098,900 | 8.07 | 8.30 | 8.00 | 8.02 | 00:00:00 | | 2003-04-25 | 1,299,000 | 7.99 | 8.09 | 7.88 | 7.90 | 00:00:00 | | 2003-04-28 | 1,340,300 | 7.83 | 8.15 | 7.83 | 8.08 | 00:00:00 | | 2003-04-29 | 3,141,400 | 8.14 | 8.35 | 8.07 | 8.19 | 00:00:00 | | 2003-04-30 | 2,316,000 | 8.20 | 8.40 | 8.20 | 8.29 | 00:00:00 | | 2003-05-01 | 0 | 8.29 | 8.29 | 8.29 | 8.29 | 00:00:00 | | 2003-05-02 | 1,834,400 | 8.27 | 8.31 | 8.08 | 8.30 | 00:00:00 | | 2003-05-05 | 2,712,100 | 8.33 | 8.50 | 8.32 | 8.46 | 00:00:00 | | 2003-05-06 | 2,289,600 | 8.43 | 8.65 | 8.41 | 8.60 | 00:00:00 | | 2003-05-07 | 2,194,800 | 8.55 | 8.65 | 8.48 | 8.51 | 00:00:00 | | 2003-05-08 | 2,156,400 | 8.54 | 8.57 | 8.26 | 8.30 | 00:00:00 | | 2003-05-09 | 2,262,700 | 8.38 | 8.42 | 8.22 | 8.39 | 00:00:00 | | 2003-05-12 | 2,111,400 | 8.42 | 8.42 | 8.08 | 8.26 | 00:00:00 | | 2003-05-13 | 2,172,600 | 8.26 | 8.46 | 8.24 | 8.40 | 00:00:00 | | 2003-05-14 | 1,618,500 | 8.40 | 8.49 | 8.31 | 8.40 | 00:00:00 | | 2003-05-15 | 983,300 | 8.36 | 8.51 | 8.36 | 8.47 | 00:00:00 | | 2003-05-16 | 1,484,300 | 8.57 | 8.58 | 8.43 | 8.48 | 00:00:00 | | 2003-05-19 | 1,461,900 | 8.41 | 8.43 | 8.11 | 8.17 | 00:00:00 | | 2003-05-20 | 2,635,600 | 8.27 | 8.27 | 8.01 | 8.15 | 00:00:00 | | 2003-05-21 | 1,616,300 | 8.12 | 8.15 | 7.95 | 7.97 | 00:00:00 | | 2003-05-22 | 1,342,200 | 8.01 | 8.14 | 7.99 | 8.09 | 00:00:00 | | 2003-05-23 | 1,365,800 | 8.15 | 8.19 | 8.02 | 8.13 | 00:00:00 | | 2003-05-26 | 927,400 | 8.16 | 8.26 | 8.08 | 8.16 | 00:00:00 | | 2003-05-27 | 1,336,500 | 8.10 | 8.26 | 8.04 | 8.19 | 00:00:00 | | 2003-05-28 | 1,828,400 | 8.23 | 8.38 | 8.20 | 8.32 | 00:00:00 | | 2003-05-29 | 1,120,400 | 8.33 | 8.44 | 8.27 | 8.35 | 00:00:00 | | 2003-05-30 | 2,156,900 | 8.32 | 8.54 | 8.25 | 8.52 | 00:00:00 | | 2003-06-02 | 1,674,400 | 8.57 | 8.70 | 8.44 | 8.66 | 00:00:00 | | 2003-06-03 | 1,461,200 | 8.60 | 8.70 | 8.50 | 8.58 | 00:00:00 | | 2003-06-04 | 1,858,000 | 8.64 | 8.72 | 8.52 | 8.70 | 00:00:00 | | 2003-06-05 | 2,054,400 | 8.75 | 8.78 | 8.46 | 8.67 | 00:00:00 | | 2003-06-06 | 1,604,900 | 8.69 | 8.75 | 8.65 | 8.71 | 00:00:00 | | 2003-06-09 | 1,385,200 | 8.71 | 8.77 | 8.50 | 8.55 | 00:00:00 | | 2003-06-10 | 1,469,200 | 8.52 | 8.72 | 8.52 | 8.61 | 00:00:00 | | 2003-06-11 | 1,713,900 | 8.64 | 8.72 | 8.58 | 8.58 | 00:00:00 | | 2003-06-12 | 2,704,300 | 8.65 | 8.83 | 8.65 | 8.67 | 00:00:00 | | 2003-06-13 | 1,341,400 | 8.70 | 8.80 | 8.61 | 8.68 | 00:00:00 | | 2003-06-16 | 2,054,900 | 8.65 | 8.88 | 8.65 | 8.87 | 00:00:00 | | 2003-06-17 | 5,165,200 | 9.00 | 9.12 | 8.91 | 9.10 | 00:00:00 | | 2003-06-18 | 3,755,400 | 9.13 | 9.15 | 8.99 | 9.02 | 00:00:00 | | 2003-06-19 | 1,762,300 | 8.94 | 9.10 | 8.94 | 8.97 | 00:00:00 | | 2003-06-20 | 3,921,300 | 9.03 | 9.14 | 9.02 | 9.03 | 00:00:00 | | 2003-06-23 | 1,539,100 | 9.04 | 9.05 | 8.89 | 8.92 | 00:00:00 | | 2003-06-24 | 2,161,600 | 8.80 | 9.09 | 8.75 | 9.01 | 00:00:00 | | 2003-06-25 | 2,557,500 | 9.04 | 9.08 | 8.94 | 9.04 | 00:00:00 | | 2003-06-26 | 1,720,300 | 8.93 | 8.97 | 8.81 | 8.85 | 00:00:00 | | 2003-06-27 | 981,400 | 8.94 | 8.97 | 8.80 | 8.83 | 00:00:00 | | 2003-06-30 | 1,271,900 | 8.82 | 8.90 | 8.67 | 8.69 | 00:00:00 | | 2003-07-01 | 2,875,100 | 8.64 | 8.69 | 8.34 | 8.43 | 00:00:00 | | 2003-07-02 | 1,697,000 | 8.46 | 8.53 | 8.39 | 8.41 | 00:00:00 | | 2003-07-03 | 2,303,800 | 8.47 | 8.53 | 8.23 | 8.31 | 00:00:00 | | 2003-07-04 | 688,900 | 8.27 | 8.40 | 8.25 | 8.38 | 00:00:00 | | 2003-07-07 | 2,273,300 | 8.45 | 8.86 | 8.45 | 8.80 | 00:00:00 | | 2003-07-08 | 2,166,900 | 8.83 | 8.83 | 8.67 | 8.71 | 00:00:00 | | 2003-07-09 | 1,751,600 | 8.73 | 8.87 | 8.71 | 8.77 | 00:00:00 | | 2003-07-10 | 1,863,700 | 8.70 | 8.76 | 8.58 | 8.64 | 00:00:00 | | 2003-07-11 | 1,331,900 | 8.61 | 8.76 | 8.61 | 8.73 | 00:00:00 | | 2003-07-14 | 2,023,600 | 8.76 | 8.98 | 8.67 | 8.87 | 00:00:00 | | 2003-07-15 | 1,968,600 | 8.89 | 8.98 | 8.85 | 8.87 | 00:00:00 | | 2003-07-16 | 1,827,100 | 8.92 | 8.92 | 8.70 | 8.80 | 00:00:00 | | 2003-07-17 | 1,296,800 | 8.78 | 8.82 | 8.64 | 8.69 | 00:00:00 | | 2003-07-18 | 1,719,200 | 8.75 | 8.80 | 8.66 | 8.77 | 00:00:00 | | 2003-07-21 | 1,427,200 | 8.81 | 8.81 | 8.60 | 8.66 | 00:00:00 | | 2003-07-22 | 2,160,900 | 8.68 | 8.71 | 8.45 | 8.50 | 00:00:00 | | 2003-07-23 | 1,119,200 | 8.53 | 8.61 | 8.48 | 8.58 | 00:00:00 | | 2003-07-24 | 1,352,100 | 8.60 | 8.76 | 8.60 | 8.69 | 00:00:00 | | 2003-07-25 | 759,100 | 8.69 | 8.76 | 8.61 | 8.70 | 00:00:00 | | 2003-07-28 | 1,035,000 | 8.72 | 8.91 | 8.72 | 8.78 | 00:00:00 | | 2003-07-29 | 1,380,200 | 8.83 | 8.87 | 8.61 | 8.71 | 00:00:00 | | 2003-07-30 | 709,100 | 8.67 | 8.80 | 8.67 | 8.77 | 00:00:00 | | 2003-07-31 | 1,732,500 | 8.78 | 8.99 | 8.62 | 8.94 | 00:00:00 | | 2003-08-01 | 819,800 | 8.94 | 8.94 | 8.80 | 8.84 | 00:00:00 | | 2003-08-04 | 1,791,400 | 8.97 | 8.97 | 8.63 | 8.76 | 00:00:00 | | 2003-08-05 | 1,171,300 | 8.74 | 8.82 | 8.66 | 8.69 | 00:00:00 | | 2003-08-06 | 1,757,500 | 8.68 | 8.72 | 8.52 | 8.67 | 00:00:00 | | 2003-08-07 | 1,149,700 | 8.70 | 8.70 | 8.52 | 8.60 | 00:00:00 | | 2003-08-08 | 618,400 | 8.62 | 8.70 | 8.57 | 8.65 | 00:00:00 | | 2003-08-11 | 1,602,800 | 8.67 | 8.83 | 8.57 | 8.75 | 00:00:00 | | 2003-08-12 | 849,000 | 8.73 | 8.85 | 8.70 | 8.78 | 00:00:00 | | 2003-08-13 | 862,100 | 8.80 | 8.90 | 8.80 | 8.83 | 00:00:00 | | 2003-08-14 | 1,272,600 | 8.87 | 8.98 | 8.82 | 8.91 | 00:00:00 | | 2003-08-15 | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 00:00:00 | | 2003-08-18 | 574,100 | 8.91 | 9.00 | 8.91 | 8.97 | 00:00:00 | | 2003-08-19 | 1,055,700 | 9.00 | 9.00 | 8.87 | 8.98 | 00:00:00 | | 2003-08-20 | 2,934,800 | 8.97 | 9.12 | 8.95 | 9.06 | 00:00:00 | | 2003-08-21 | 1,945,300 | 9.07 | 9.10 | 9.04 | 9.05 | 00:00:00 | | 2003-08-22 | 1,390,300 | 9.05 | 9.14 | 9.03 | 9.13 | 00:00:00 | | 2003-08-25 | 819,100 | 9.11 | 9.12 | 8.98 | 9.05 | 00:00:00 | | 2003-08-26 | 1,152,400 | 9.05 | 9.09 | 8.91 | 8.95 | 00:00:00 | | 2003-08-27 | 841,100 | 8.99 | 9.03 | 8.88 | 8.98 | 00:00:00 | | 2003-08-28 | 1,179,500 | 9.00 | 9.07 | 8.92 | 8.97 | 00:00:00 | | 2003-08-29 | 1,182,200 | 8.99 | 9.04 | 8.90 | 8.99 | 00:00:00 | | 2003-09-01 | 1,138,000 | 8.99 | 9.10 | 8.99 | 9.03 | 00:00:00 | | 2003-09-02 | 3,411,900 | 9.05 | 9.31 | 9.00 | 9.24 | 00:00:00 | | 2003-09-03 | 3,197,800 | 9.26 | 9.55 | 9.26 | 9.49 | 00:00:00 | | 2003-09-04 | 3,248,800 | 9.56 | 9.56 | 9.28 | 9.36 | 00:00:00 | | 2003-09-05 | 1,819,900 | 9.35 | 9.42 | 9.18 | 9.26 | 00:00:00 | | 2003-09-08 | 1,081,000 | 9.25 | 9.42 | 9.18 | 9.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
