|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,182,200 | 10.20 | 10.32 | 9.61 | 9.67 | 00:00:00 | | 2000-01-04 | 2,381,700 | 9.65 | 9.65 | 9.32 | 9.50 | 00:00:00 | | 2000-01-05 | 1,885,500 | 9.26 | 9.50 | 9.25 | 9.35 | 00:00:00 | | 2000-01-06 | 854,700 | 9.40 | 9.50 | 9.30 | 9.35 | 00:00:00 | | 2000-01-07 | 1,075,500 | 9.48 | 9.55 | 9.39 | 9.52 | 00:00:00 | | 2000-01-10 | 1,413,500 | 9.64 | 9.67 | 9.30 | 9.39 | 00:00:00 | | 2000-01-11 | 3,256,000 | 9.40 | 9.44 | 9.05 | 9.28 | 00:00:00 | | 2000-01-12 | 1,621,700 | 9.18 | 9.25 | 9.09 | 9.12 | 00:00:00 | | 2000-01-13 | 2,211,200 | 9.22 | 9.29 | 9.08 | 9.15 | 00:00:00 | | 2000-01-14 | 1,572,000 | 9.22 | 9.48 | 9.20 | 9.39 | 00:00:00 | | 2000-01-17 | 1,977,000 | 9.44 | 9.48 | 9.15 | 9.15 | 00:00:00 | | 2000-01-18 | 3,582,500 | 9.15 | 9.20 | 8.50 | 8.90 | 00:00:00 | | 2000-01-19 | 1,839,200 | 8.88 | 8.99 | 8.81 | 8.83 | 00:00:00 | | 2000-01-20 | 2,415,700 | 8.90 | 9.02 | 8.87 | 9.00 | 00:00:00 | | 2000-01-21 | 1,874,200 | 8.87 | 9.15 | 8.83 | 8.96 | 00:00:00 | | 2000-01-24 | 1,423,500 | 8.95 | 9.04 | 8.80 | 8.81 | 00:00:00 | | 2000-01-25 | 1,938,700 | 8.81 | 8.90 | 8.60 | 8.70 | 00:00:00 | | 2000-01-26 | 1,073,500 | 8.68 | 8.85 | 8.68 | 8.71 | 00:00:00 | | 2000-01-27 | 1,456,200 | 8.70 | 8.83 | 8.42 | 8.52 | 00:00:00 | | 2000-01-28 | 1,519,200 | 8.51 | 8.60 | 8.27 | 8.46 | 00:00:00 | | 2000-01-31 | 1,595,700 | 8.38 | 8.42 | 8.20 | 8.23 | 00:00:00 | | 2000-02-01 | 1,806,200 | 8.30 | 8.99 | 8.30 | 8.91 | 00:00:00 | | 2000-02-02 | 7,152,700 | 9.00 | 9.59 | 8.81 | 9.59 | 00:00:00 | | 2000-02-03 | 3,011,200 | 9.66 | 9.70 | 8.98 | 9.10 | 00:00:00 | | 2000-02-04 | 1,930,700 | 9.40 | 9.40 | 8.97 | 9.30 | 00:00:00 | | 2000-02-07 | 1,909,700 | 9.20 | 9.20 | 8.97 | 9.10 | 00:00:00 | | 2000-02-08 | 2,014,500 | 9.01 | 9.33 | 8.90 | 9.18 | 00:00:00 | | 2000-02-09 | 4,868,500 | 9.20 | 9.60 | 9.13 | 9.45 | 00:00:00 | | 2000-02-10 | 8,224,700 | 9.44 | 10.23 | 9.32 | 9.90 | 00:00:00 | | 2000-02-11 | 5,496,000 | 10.05 | 10.10 | 9.59 | 9.99 | 00:00:00 | | 2000-02-14 | 2,915,500 | 9.90 | 9.90 | 9.45 | 9.75 | 00:00:00 | | 2000-02-15 | 2,017,700 | 9.52 | 9.68 | 9.31 | 9.31 | 00:00:00 | | 2000-02-16 | 1,615,500 | 9.35 | 9.50 | 9.30 | 9.35 | 00:00:00 | | 2000-02-17 | 1,644,700 | 9.40 | 9.72 | 9.35 | 9.58 | 00:00:00 | | 2000-02-18 | 1,644,700 | 9.70 | 9.70 | 9.30 | 9.38 | 00:00:00 | | 2000-02-21 | 1,519,700 | 9.21 | 9.39 | 9.12 | 9.12 | 00:00:00 | | 2000-02-22 | 1,894,200 | 9.20 | 9.35 | 8.89 | 9.00 | 00:00:00 | | 2000-02-23 | 1,532,500 | 8.90 | 9.16 | 8.90 | 8.95 | 00:00:00 | | 2000-02-24 | 1,644,700 | 8.99 | 9.17 | 8.78 | 8.90 | 00:00:00 | | 2000-02-25 | 1,284,500 | 8.92 | 9.06 | 8.85 | 8.96 | 00:00:00 | | 2000-02-28 | 2,223,700 | 9.20 | 9.20 | 8.74 | 8.88 | 00:00:00 | | 2000-02-29 | 3,373,700 | 8.92 | 9.35 | 8.83 | 9.30 | 00:00:00 | | 2000-03-01 | 4,373,000 | 9.26 | 9.95 | 9.25 | 9.91 | 00:00:00 | | 2000-03-02 | 2,442,500 | 9.85 | 9.85 | 9.45 | 9.54 | 00:00:00 | | 2000-03-03 | 1,659,500 | 9.60 | 9.60 | 9.26 | 9.43 | 00:00:00 | | 2000-03-06 | 3,206,000 | 9.30 | 9.79 | 9.23 | 9.75 | 00:00:00 | | 2000-03-07 | 2,352,500 | 9.61 | 9.72 | 9.30 | 9.45 | 00:00:00 | | 2000-03-08 | 1,300,500 | 9.30 | 9.47 | 9.28 | 9.31 | 00:00:00 | | 2000-03-09 | 1,557,700 | 9.35 | 9.50 | 9.25 | 9.32 | 00:00:00 | | 2000-03-10 | 1,504,700 | 9.36 | 9.41 | 9.13 | 9.20 | 00:00:00 | | 2000-03-13 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2000-03-14 | 1,511,200 | 9.00 | 9.13 | 8.90 | 9.00 | 00:00:00 | | 2000-03-15 | 1,850,700 | 9.00 | 9.15 | 8.80 | 9.15 | 00:00:00 | | 2000-03-16 | 3,577,500 | 9.11 | 9.15 | 8.85 | 9.15 | 00:00:00 | | 2000-03-17 | 7,247,000 | 9.30 | 9.31 | 8.91 | 9.30 | 00:00:00 | | 2000-03-20 | 1,042,700 | 9.18 | 9.23 | 8.99 | 9.09 | 00:00:00 | | 2000-03-21 | 1,741,500 | 9.10 | 9.10 | 8.90 | 8.94 | 00:00:00 | | 2000-03-22 | 3,279,200 | 8.92 | 9.02 | 8.49 | 8.60 | 00:00:00 | | 2000-03-23 | 1,321,200 | 8.79 | 8.95 | 8.50 | 8.91 | 00:00:00 | | 2000-03-24 | 829,700 | 8.98 | 8.98 | 8.80 | 8.92 | 00:00:00 | | 2000-03-27 | 1,159,000 | 8.82 | 8.97 | 8.67 | 8.67 | 00:00:00 | | 2000-03-28 | 1,244,500 | 8.73 | 8.91 | 8.68 | 8.71 | 00:00:00 | | 2000-03-29 | 1,607,700 | 8.70 | 8.84 | 8.54 | 8.66 | 00:00:00 | | 2000-03-30 | 1,038,000 | 8.70 | 8.79 | 8.55 | 8.66 | 00:00:00 | | 2000-03-31 | 1,544,500 | 8.70 | 8.78 | 8.48 | 8.48 | 00:00:00 | | 2000-04-03 | 2,570,700 | 8.82 | 8.91 | 8.66 | 8.81 | 00:00:00 | | 2000-04-04 | 2,424,000 | 8.95 | 8.97 | 8.60 | 8.60 | 00:00:00 | | 2000-04-05 | 2,853,500 | 8.68 | 8.78 | 8.60 | 8.63 | 00:00:00 | | 2000-04-06 | 1,531,700 | 8.72 | 8.81 | 8.60 | 8.65 | 00:00:00 | | 2000-04-07 | 1,112,200 | 8.70 | 8.70 | 8.55 | 8.65 | 00:00:00 | | 2000-04-10 | 1,314,000 | 8.74 | 8.75 | 8.55 | 8.72 | 00:00:00 | | 2000-04-11 | 1,160,700 | 8.75 | 8.78 | 8.60 | 8.73 | 00:00:00 | | 2000-04-12 | 983,500 | 8.75 | 8.78 | 8.68 | 8.75 | 00:00:00 | | 2000-04-13 | 902,000 | 8.62 | 8.78 | 8.62 | 8.75 | 00:00:00 | | 2000-04-14 | 1,088,700 | 8.68 | 8.77 | 8.61 | 8.67 | 00:00:00 | | 2000-04-17 | 2,745,500 | 8.40 | 9.08 | 8.40 | 8.66 | 00:00:00 | | 2000-04-18 | 1,378,700 | 8.80 | 8.86 | 8.66 | 8.80 | 00:00:00 | | 2000-04-19 | 1,095,500 | 8.80 | 8.90 | 8.70 | 8.79 | 00:00:00 | | 2000-04-20 | 1,893,500 | 8.90 | 8.97 | 8.78 | 8.95 | 00:00:00 | | 2000-04-21 | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 00:00:00 | | 2000-04-24 | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 00:00:00 | | 2000-04-25 | 580,500 | 8.94 | 8.99 | 8.83 | 8.94 | 00:00:00 | | 2000-04-26 | 766,000 | 9.00 | 9.08 | 8.85 | 8.85 | 00:00:00 | | 2000-04-27 | 2,172,500 | 9.09 | 9.18 | 8.96 | 9.09 | 00:00:00 | | 2000-04-28 | 1,198,700 | 9.15 | 9.24 | 9.06 | 9.12 | 00:00:00 | | 2000-05-01 | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 00:00:00 | | 2000-05-02 | 959,700 | 9.19 | 9.19 | 9.06 | 9.08 | 00:00:00 | | 2000-05-03 | 958,500 | 9.18 | 9.18 | 8.97 | 9.02 | 00:00:00 | | 2000-05-04 | 710,500 | 9.00 | 9.06 | 8.92 | 9.06 | 00:00:00 | | 2000-05-05 | 1,057,700 | 9.10 | 9.10 | 8.97 | 9.06 | 00:00:00 | | 2000-05-08 | 1,149,200 | 9.19 | 9.19 | 8.96 | 8.96 | 00:00:00 | | 2000-05-09 | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 00:00:00 | | 2000-05-10 | 1,128,700 | 9.00 | 9.10 | 8.99 | 9.05 | 00:00:00 | | 2000-05-11 | 1,397,700 | 9.01 | 9.06 | 8.91 | 9.00 | 00:00:00 | | 2000-05-12 | 1,313,700 | 9.10 | 9.10 | 9.00 | 9.09 | 00:00:00 | | 2000-05-15 | 3,506,000 | 9.12 | 9.35 | 9.06 | 9.35 | 00:00:00 | | 2000-05-16 | 2,217,000 | 9.40 | 9.45 | 9.31 | 9.41 | 00:00:00 | | 2000-05-17 | 1,105,000 | 9.30 | 9.39 | 9.18 | 9.28 | 00:00:00 | | 2000-05-18 | 2,461,000 | 9.20 | 9.65 | 9.20 | 9.52 | 00:00:00 | | 2000-05-19 | 1,981,500 | 9.53 | 9.53 | 9.10 | 9.24 | 00:00:00 | | 2000-05-22 | 1,057,000 | 9.20 | 9.21 | 9.00 | 9.01 | 00:00:00 | | 2000-05-23 | 893,000 | 9.02 | 9.20 | 9.00 | 9.17 | 00:00:00 | | 2000-05-24 | 922,200 | 9.10 | 9.18 | 8.92 | 9.07 | 00:00:00 | | 2000-05-25 | 1,148,200 | 9.13 | 9.30 | 9.06 | 9.30 | 00:00:00 | | 2000-05-26 | 1,574,700 | 9.28 | 9.40 | 9.14 | 9.31 | 00:00:00 | | 2000-05-29 | 862,500 | 9.38 | 9.40 | 9.21 | 9.24 | 00:00:00 | | 2000-05-30 | 1,683,200 | 9.30 | 9.30 | 9.07 | 9.15 | 00:00:00 | | 2000-05-31 | 1,245,700 | 9.16 | 9.20 | 9.02 | 9.03 | 00:00:00 | | 2000-06-01 | 1,861,000 | 9.08 | 9.10 | 8.92 | 9.00 | 00:00:00 | | 2000-06-02 | 1,148,000 | 9.05 | 9.11 | 8.97 | 9.05 | 00:00:00 | | 2000-06-05 | 1,079,200 | 9.04 | 9.14 | 9.04 | 9.14 | 00:00:00 | | 2000-06-06 | 1,137,700 | 9.15 | 9.20 | 9.03 | 9.12 | 00:00:00 | | 2000-06-07 | 1,435,500 | 9.14 | 9.27 | 9.02 | 9.27 | 00:00:00 | | 2000-06-08 | 1,263,500 | 9.25 | 9.30 | 9.06 | 9.07 | 00:00:00 | | 2000-06-09 | 952,000 | 9.15 | 9.24 | 9.11 | 9.18 | 00:00:00 | | 2000-06-12 | 441,200 | 9.12 | 9.24 | 9.07 | 9.08 | 00:00:00 | | 2000-06-13 | 965,500 | 9.17 | 9.24 | 9.09 | 9.14 | 00:00:00 | | 2000-06-14 | 3,695,500 | 9.13 | 9.47 | 9.13 | 9.40 | 00:00:00 | | 2000-06-15 | 7,944,000 | 9.40 | 9.76 | 9.34 | 9.73 | 00:00:00 | | 2000-06-16 | 4,104,700 | 9.70 | 9.83 | 9.46 | 9.50 | 00:00:00 | | 2000-06-19 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
