|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-09-08 | 1,081,000 | 9.25 | 9.42 | 9.18 | 9.37 | 00:00:00 | 2003-09-09 | 1,731,200 | 9.43 | 9.44 | 9.26 | 9.29 | 00:00:00 | 2003-09-10 | 3,812,700 | 9.32 | 9.32 | 9.06 | 9.11 | 00:00:00 | 2003-09-11 | 2,522,700 | 9.06 | 9.17 | 9.03 | 9.07 | 00:00:00 | 2003-09-12 | 1,920,600 | 9.11 | 9.12 | 8.93 | 8.96 | 00:00:00 | 2003-09-15 | 1,402,400 | 8.96 | 9.10 | 8.92 | 8.97 | 00:00:00 | 2003-09-16 | 2,738,500 | 8.93 | 9.01 | 8.88 | 8.88 | 00:00:00 | 2003-09-17 | 1,995,500 | 8.93 | 8.98 | 8.80 | 8.83 | 00:00:00 | 2003-09-18 | 1,528,100 | 8.83 | 9.00 | 8.83 | 9.00 | 00:00:00 | 2003-09-19 | 4,761,000 | 8.99 | 9.01 | 8.81 | 8.87 | 00:00:00 | 2003-09-22 | 1,768,900 | 8.77 | 8.88 | 8.61 | 8.66 | 00:00:00 | 2003-09-23 | 1,454,500 | 8.66 | 8.69 | 8.58 | 8.63 | 00:00:00 | 2003-09-24 | 2,521,200 | 8.65 | 8.74 | 8.46 | 8.50 | 00:00:00 | 2003-09-25 | 2,644,200 | 8.43 | 8.53 | 8.36 | 8.42 | 00:00:00 | 2003-09-26 | 1,661,100 | 8.44 | 8.48 | 8.36 | 8.46 | 00:00:00 | 2003-09-29 | 1,626,300 | 8.44 | 8.54 | 8.40 | 8.42 | 00:00:00 | 2003-09-30 | 1,988,500 | 8.46 | 8.47 | 8.15 | 8.31 | 00:00:00 | 2003-10-01 | 1,725,100 | 8.28 | 8.38 | 8.22 | 8.33 | 00:00:00 | 2003-10-02 | 2,235,900 | 8.39 | 8.42 | 8.26 | 8.31 | 00:00:00 | 2003-10-03 | 1,919,000 | 8.32 | 8.54 | 8.31 | 8.47 | 00:00:00 | 2003-10-06 | 1,319,000 | 8.48 | 8.51 | 8.40 | 8.42 | 00:00:00 | 2003-10-07 | 1,479,800 | 8.43 | 8.46 | 8.31 | 8.43 | 00:00:00 | 2003-10-08 | 2,737,100 | 8.41 | 8.46 | 8.34 | 8.39 | 00:00:00 | 2003-10-09 | 1,059,600 | 8.37 | 8.51 | 8.31 | 8.47 | 00:00:00 | 2003-10-10 | 946,800 | 8.45 | 8.54 | 8.40 | 8.41 | 00:00:00 | 2003-10-13 | 2,610,100 | 8.42 | 8.63 | 8.38 | 8.55 | 00:00:00 | 2003-10-14 | 866,800 | 8.60 | 8.62 | 8.50 | 8.58 | 00:00:00 | 2003-10-15 | 2,489,800 | 8.58 | 8.79 | 8.57 | 8.67 | 00:00:00 | 2003-10-16 | 1,546,300 | 8.69 | 8.75 | 8.58 | 8.61 | 00:00:00 | 2003-10-17 | 2,196,800 | 8.66 | 8.66 | 8.51 | 8.55 | 00:00:00 | 2003-10-20 | 1,071,500 | 8.54 | 8.62 | 8.51 | 8.58 | 00:00:00 | 2003-10-21 | 782,300 | 8.60 | 8.65 | 8.53 | 8.59 | 00:00:00 | 2003-10-22 | 1,575,500 | 8.56 | 8.57 | 8.39 | 8.47 | 00:00:00 | 2003-10-23 | 908,200 | 8.40 | 8.48 | 8.34 | 8.43 | 00:00:00 | 2003-10-24 | 1,404,600 | 8.38 | 8.45 | 8.31 | 8.41 | 00:00:00 | 2003-10-27 | 1,062,500 | 8.41 | 8.50 | 8.37 | 8.44 | 00:00:00 | 2003-10-28 | 1,958,600 | 8.46 | 8.48 | 8.42 | 8.43 | 00:00:00 | 2003-10-29 | 2,233,400 | 8.47 | 8.49 | 8.43 | 8.46 | 00:00:00 | 2003-10-30 | 1,940,600 | 8.49 | 8.66 | 8.48 | 8.56 | 00:00:00 | 2003-10-31 | 2,424,500 | 8.56 | 8.73 | 8.53 | 8.65 | 00:00:00 | 2003-11-03 | 1,368,200 | 8.66 | 8.74 | 8.63 | 8.72 | 00:00:00 | 2003-11-04 | 2,418,300 | 8.76 | 8.82 | 8.67 | 8.80 | 00:00:00 | 2003-11-05 | 2,625,200 | 8.79 | 8.85 | 8.74 | 8.74 | 00:00:00 | 2003-11-06 | 3,383,300 | 8.75 | 8.80 | 8.71 | 8.74 | 00:00:00 | 2003-11-07 | 3,082,200 | 8.75 | 8.88 | 8.75 | 8.85 | 00:00:00 | 2003-11-10 | 1,734,500 | 8.83 | 8.85 | 8.76 | 8.80 | 00:00:00 | 2003-11-11 | 6,750,600 | 8.77 | 8.88 | 8.72 | 8.86 | 00:00:00 | 2003-11-12 | 4,339,900 | 8.86 | 8.96 | 8.80 | 8.91 | 00:00:00 | 2003-11-13 | 17,122,900 | 8.98 | 9.00 | 8.90 | 8.97 | 00:00:00 | 2003-11-14 | 5,623,100 | 8.94 | 9.01 | 8.88 | 8.91 | 00:00:00 | 2003-11-17 | 6,463,000 | 8.91 | 8.91 | 8.78 | 8.82 | 00:00:00 | 2003-11-18 | 11,574,600 | 8.84 | 8.96 | 8.81 | 8.91 | 00:00:00 | 2003-11-19 | 2,408,700 | 8.83 | 8.94 | 8.80 | 8.93 | 00:00:00 | 2003-11-20 | 2,029,600 | 8.96 | 8.99 | 8.79 | 8.87 | 00:00:00 | 2003-11-21 | 1,081,800 | 8.82 | 8.92 | 8.82 | 8.90 | 00:00:00 | 2003-11-24 | 2,263,500 | 8.80 | 8.87 | 8.67 | 8.83 | 00:00:00 | 2003-11-25 | 2,384,600 | 8.84 | 8.86 | 8.73 | 8.74 | 00:00:00 | 2003-11-26 | 1,553,500 | 8.77 | 8.82 | 8.74 | 8.75 | 00:00:00 | 2003-11-27 | 895,100 | 8.79 | 8.81 | 8.75 | 8.76 | 00:00:00 | 2003-11-28 | 6,317,200 | 8.79 | 8.80 | 8.72 | 8.76 | 00:00:00 | 2003-12-01 | 1,260,500 | 8.79 | 8.85 | 8.76 | 8.77 | 00:00:00 | 2003-12-02 | 7,055,700 | 8.79 | 8.98 | 8.75 | 8.98 | 00:00:00 | 2003-12-03 | 6,253,900 | 8.97 | 9.12 | 8.97 | 9.08 | 00:00:00 | 2003-12-04 | 2,982,600 | 9.04 | 9.07 | 8.94 | 8.97 | 00:00:00 | 2003-12-05 | 1,801,800 | 8.99 | 9.00 | 8.84 | 8.88 | 00:00:00 | 2003-12-08 | 1,203,800 | 8.85 | 8.91 | 8.82 | 8.87 | 00:00:00 | 2003-12-09 | 1,221,500 | 8.87 | 8.98 | 8.82 | 8.85 | 00:00:00 | 2003-12-10 | 1,533,000 | 8.83 | 8.88 | 8.78 | 8.84 | 00:00:00 | 2003-12-11 | 1,096,200 | 8.84 | 8.91 | 8.81 | 8.82 | 00:00:00 | 2003-12-12 | 1,097,600 | 8.86 | 8.88 | 8.74 | 8.79 | 00:00:00 | 2003-12-15 | 1,096,300 | 8.88 | 8.88 | 8.75 | 8.75 | 00:00:00 | 2003-12-16 | 977,500 | 8.73 | 8.83 | 8.73 | 8.80 | 00:00:00 | 2003-12-17 | 692,700 | 8.84 | 8.84 | 8.72 | 8.75 | 00:00:00 | 2003-12-18 | 11,906,500 | 8.78 | 8.82 | 8.75 | 8.79 | 00:00:00 | 2003-12-19 | 3,799,900 | 8.80 | 8.86 | 8.71 | 8.76 | 00:00:00 | 2003-12-22 | 2,249,900 | 8.73 | 8.77 | 8.49 | 8.54 | 00:00:00 | 2003-12-23 | 1,944,400 | 8.44 | 8.67 | 8.44 | 8.60 | 00:00:00 | 2003-12-24 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | 2003-12-25 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | 2003-12-26 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | 2003-12-29 | 1,318,100 | 8.52 | 8.71 | 8.50 | 8.65 | 00:00:00 | 2003-12-30 | 2,708,400 | 8.73 | 8.73 | 8.58 | 8.60 | 00:00:00 | 2003-12-31 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | 2004-01-01 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | 2004-01-02 | 668,300 | 8.57 | 8.70 | 8.55 | 8.66 | 00:00:00 | 2004-01-05 | 701,700 | 8.70 | 8.76 | 8.65 | 8.70 | 00:00:00 | 2004-01-06 | 444,000 | 8.74 | 8.75 | 8.67 | 8.72 | 00:00:00 | 2004-01-07 | 2,062,700 | 8.75 | 8.75 | 8.64 | 8.70 | 00:00:00 | 2004-01-08 | 1,840,800 | 8.67 | 8.82 | 8.67 | 8.81 | 00:00:00 | 2004-01-09 | 1,253,200 | 8.85 | 8.86 | 8.75 | 8.83 | 00:00:00 | 2004-01-12 | 786,700 | 8.80 | 8.85 | 8.74 | 8.78 | 00:00:00 | 2004-01-13 | 2,198,400 | 8.80 | 8.96 | 8.76 | 8.86 | 00:00:00 | 2004-01-14 | 1,103,400 | 8.86 | 8.95 | 8.81 | 8.94 | 00:00:00 | 2004-01-15 | 2,929,300 | 8.91 | 9.08 | 8.86 | 9.08 | 00:00:00 | 2004-01-16 | 5,659,600 | 9.09 | 9.33 | 9.06 | 9.30 | 00:00:00 | 2004-01-19 | 2,060,500 | 9.29 | 9.37 | 9.19 | 9.23 | 00:00:00 | 2004-01-20 | 1,476,600 | 9.23 | 9.29 | 9.17 | 9.21 | 00:00:00 | 2004-01-21 | 1,928,700 | 9.21 | 9.29 | 9.08 | 9.19 | 00:00:00 | 2004-01-22 | 1,731,500 | 9.25 | 9.35 | 9.18 | 9.30 | 00:00:00 | 2004-01-23 | 1,320,900 | 9.29 | 9.41 | 9.27 | 9.27 | 00:00:00 | 2004-01-26 | 863,800 | 9.27 | 9.35 | 9.19 | 9.34 | 00:00:00 | 2004-01-27 | 2,341,100 | 9.30 | 9.49 | 9.30 | 9.44 | 00:00:00 | 2004-01-28 | 3,346,100 | 9.43 | 9.68 | 9.36 | 9.66 | 00:00:00 | 2004-01-29 | 3,446,500 | 9.59 | 9.66 | 9.51 | 9.53 | 00:00:00 | 2004-01-30 | 2,332,400 | 9.57 | 9.63 | 9.37 | 9.39 | 00:00:00 | 2004-02-02 | 1,810,500 | 9.41 | 9.55 | 9.40 | 9.53 | 00:00:00 | 2004-02-03 | 2,345,600 | 9.52 | 9.63 | 9.43 | 9.60 | 00:00:00 | 2004-02-04 | 2,678,100 | 9.60 | 9.71 | 9.51 | 9.64 | 00:00:00 | 2004-02-05 | 2,302,500 | 9.62 | 9.68 | 9.37 | 9.40 | 00:00:00 | 2004-02-06 | 1,714,000 | 9.43 | 9.49 | 9.29 | 9.47 | 00:00:00 | 2004-02-09 | 2,092,200 | 9.47 | 9.64 | 9.47 | 9.60 | 00:00:00 | 2004-02-10 | 1,641,400 | 9.64 | 9.68 | 9.53 | 9.63 | 00:00:00 | 2004-02-11 | 1,494,400 | 9.64 | 9.67 | 9.45 | 9.48 | 00:00:00 | 2004-02-12 | 1,640,000 | 9.50 | 9.61 | 9.45 | 9.47 | 00:00:00 | 2004-02-13 | 1,640,400 | 9.47 | 9.55 | 9.37 | 9.38 | 00:00:00 | 2004-02-16 | 770,300 | 9.39 | 9.51 | 9.38 | 9.48 | 00:00:00 | 2004-02-17 | 1,426,700 | 9.50 | 9.60 | 9.40 | 9.60 | 00:00:00 | 2004-02-18 | 889,300 | 9.60 | 9.64 | 9.52 | 9.60 | 00:00:00 | 2004-02-19 | 1,867,000 | 9.63 | 9.65 | 9.56 | 9.60 | 00:00:00 | 2004-02-20 | 3,124,400 | 9.59 | 9.83 | 9.52 | 9.71 | 00:00:00 | 2004-02-23 | 1,668,300 | 9.74 | 9.81 | 9.72 | 9.77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|