Mediobanca Banca di Credito Finanziario S.p.A. (MB.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 14.65 | 14.65 | 14.30 | 14.45 | 14.45 | 4,783,924 |
| May 09, 2024 | 13.97 | 14.11 | 13.92 | 14.11 | 14.11 | 2,010,187 |
| May 08, 2024 | 13.99 | 14.08 | 13.82 | 14.00 | 14.00 | 2,746,527 |
| May 07, 2024 | 13.77 | 13.98 | 13.73 | 13.97 | 13.97 | 3,035,009 |
| May 06, 2024 | 13.48 | 13.74 | 13.48 | 13.68 | 13.68 | 2,927,505 |
| May 03, 2024 | 13.43 | 13.59 | 13.36 | 13.48 | 13.48 | 2,144,502 |
| May 02, 2024 | 13.35 | 13.50 | 13.32 | 13.35 | 13.35 | 2,430,001 |
| Apr 30, 2024 | 13.47 | 13.48 | 13.31 | 13.35 | 13.35 | 1,940,564 |
| Apr 29, 2024 | 13.49 | 13.51 | 13.35 | 13.45 | 13.45 | 1,564,438 |
| Apr 26, 2024 | 13.49 | 13.51 | 13.40 | 13.40 | 13.40 | 1,577,971 |
| Apr 25, 2024 | 13.68 | 13.68 | 13.36 | 13.40 | 13.40 | 2,520,417 |
| Apr 24, 2024 | 13.77 | 13.83 | 13.61 | 13.65 | 13.65 | 1,898,122 |
| Apr 23, 2024 | 13.57 | 13.76 | 13.57 | 13.70 | 13.70 | 2,545,615 |
| Apr 22, 2024 | 13.60 | 13.65 | 13.52 | 13.61 | 13.61 | 1,845,856 |
| Apr 19, 2024 | 13.59 | 13.59 | 13.41 | 13.49 | 13.49 | 1,712,324 |
| Apr 18, 2024 | 13.56 | 13.60 | 13.48 | 13.58 | 13.58 | 1,856,073 |
| Apr 17, 2024 | 13.40 | 13.56 | 13.40 | 13.44 | 13.44 | 7,391,983 |
| Apr 16, 2024 | 13.51 | 13.52 | 13.36 | 13.40 | 13.40 | 3,137,022 |
| Apr 15, 2024 | 13.57 | 13.79 | 13.57 | 13.68 | 13.68 | 1,817,928 |
| Apr 12, 2024 | 13.64 | 13.73 | 13.53 | 13.57 | 13.57 | 1,755,382 |
| Apr 11, 2024 | 13.62 | 13.69 | 13.41 | 13.56 | 13.56 | 2,509,395 |
| Apr 10, 2024 | 13.63 | 13.68 | 13.53 | 13.65 | 13.65 | 1,855,756 |
| Apr 09, 2024 | 13.65 | 13.70 | 13.56 | 13.60 | 13.60 | 1,410,118 |
| Apr 08, 2024 | 13.69 | 13.76 | 13.63 | 13.70 | 13.70 | 1,179,849 |
| Apr 05, 2024 | 13.65 | 13.69 | 13.55 | 13.69 | 13.69 | 2,545,505 |
| Apr 04, 2024 | 13.80 | 13.89 | 13.78 | 13.81 | 13.81 | 1,038,653 |
| Apr 03, 2024 | 13.70 | 13.89 | 13.69 | 13.82 | 13.82 | 2,063,619 |
| Apr 02, 2024 | 13.81 | 13.96 | 13.68 | 13.68 | 13.68 | 3,773,726 |
| Mar 28, 2024 | 13.77 | 13.90 | 13.77 | 13.81 | 13.81 | 2,654,722 |
| Mar 27, 2024 | 13.61 | 13.85 | 13.58 | 13.78 | 13.78 | 2,946,630 |
| Mar 26, 2024 | 13.60 | 13.68 | 13.55 | 13.63 | 13.63 | 2,066,782 |
| Mar 25, 2024 | 13.39 | 13.60 | 13.38 | 13.56 | 13.56 | 2,029,928 |
| Mar 22, 2024 | 13.30 | 13.45 | 13.30 | 13.40 | 13.40 | 1,653,277 |
| Mar 21, 2024 | 13.34 | 13.37 | 13.28 | 13.32 | 13.32 | 1,858,589 |
| Mar 20, 2024 | 13.25 | 13.29 | 13.19 | 13.26 | 13.26 | 1,681,138 |
| Mar 19, 2024 | 13.10 | 13.29 | 13.07 | 13.27 | 13.27 | 2,398,451 |
| Mar 18, 2024 | 13.15 | 13.16 | 13.05 | 13.10 | 13.10 | 1,950,953 |
| Mar 15, 2024 | 12.97 | 13.17 | 12.94 | 13.10 | 13.10 | 5,212,811 |
| Mar 14, 2024 | 12.97 | 12.99 | 12.86 | 12.91 | 12.91 | 3,370,408 |
| Mar 13, 2024 | 12.91 | 13.02 | 12.82 | 12.99 | 12.99 | 3,295,971 |
| Mar 12, 2024 | 12.85 | 12.94 | 12.76 | 12.94 | 12.94 | 3,095,530 |
| Mar 11, 2024 | 12.73 | 12.81 | 12.68 | 12.81 | 12.81 | 1,678,962 |
| Mar 08, 2024 | 12.80 | 12.88 | 12.73 | 12.80 | 12.80 | 1,821,819 |
| Mar 07, 2024 | 12.85 | 12.85 | 12.70 | 12.80 | 12.80 | 2,609,047 |
| Mar 06, 2024 | 12.73 | 12.93 | 12.72 | 12.85 | 12.85 | 2,950,171 |
| Mar 05, 2024 | 12.70 | 12.85 | 12.63 | 12.69 | 12.69 | 2,710,542 |
| Mar 04, 2024 | 12.61 | 12.64 | 12.49 | 12.58 | 12.58 | 2,118,357 |
| Mar 01, 2024 | 12.62 | 12.69 | 12.59 | 12.61 | 12.61 | 1,978,669 |
| Feb 29, 2024 | 12.64 | 12.69 | 12.52 | 12.60 | 12.60 | 5,701,772 |
| Feb 28, 2024 | 12.69 | 12.69 | 12.58 | 12.62 | 12.62 | 2,371,376 |
| Feb 27, 2024 | 12.77 | 12.82 | 12.62 | 12.70 | 12.70 | 2,812,055 |
| Feb 26, 2024 | 12.98 | 12.98 | 12.74 | 12.81 | 12.81 | 4,686,023 |
| Feb 23, 2024 | 12.60 | 12.97 | 12.56 | 12.94 | 12.94 | 12,448,922 |
| Feb 22, 2024 | 12.39 | 12.43 | 12.23 | 12.30 | 12.30 | 4,394,179 |
| Feb 21, 2024 | 12.01 | 12.36 | 12.00 | 12.35 | 12.35 | 11,263,474 |
| Feb 20, 2024 | 11.78 | 11.89 | 11.76 | 11.85 | 11.85 | 3,118,085 |
| Feb 19, 2024 | 11.69 | 11.80 | 11.65 | 11.78 | 11.78 | 2,150,327 |
| Feb 16, 2024 | 11.70 | 11.79 | 11.65 | 11.69 | 11.69 | 2,918,409 |
| Feb 15, 2024 | 11.52 | 11.69 | 11.48 | 11.66 | 11.66 | 3,053,596 |
| Feb 14, 2024 | 11.51 | 11.59 | 11.44 | 11.48 | 11.48 | 2,227,816 |
| Feb 13, 2024 | 11.59 | 11.61 | 11.50 | 11.51 | 11.51 | 3,213,684 |
| Feb 12, 2024 | 11.69 | 11.71 | 11.51 | 11.59 | 11.59 | 3,644,292 |
| Feb 09, 2024 | 12.00 | 12.02 | 11.61 | 11.64 | 11.64 | 5,211,509 |
| Feb 08, 2024 | 11.91 | 11.94 | 11.77 | 11.84 | 11.84 | 2,353,554 |
| Feb 07, 2024 | 12.03 | 12.07 | 11.83 | 11.90 | 11.90 | 3,340,962 |
| Feb 06, 2024 | 12.10 | 12.21 | 11.96 | 11.98 | 11.98 | 8,013,389 |
| Feb 05, 2024 | 12.12 | 12.19 | 11.99 | 12.09 | 12.09 | 4,006,904 |
| Feb 02, 2024 | 12.13 | 12.25 | 12.13 | 12.15 | 12.15 | 2,389,442 |
| Feb 01, 2024 | 12.24 | 12.36 | 12.06 | 12.09 | 12.09 | 3,714,667 |
| Jan 31, 2024 | 12.29 | 12.41 | 12.27 | 12.30 | 12.30 | 2,996,293 |
| Jan 30, 2024 | 12.18 | 12.33 | 12.14 | 12.27 | 12.27 | 4,403,214 |
| Jan 29, 2024 | 12.14 | 12.19 | 12.06 | 12.13 | 12.13 | 2,914,292 |
| Jan 26, 2024 | 12.06 | 12.22 | 12.03 | 12.11 | 12.11 | 3,082,910 |
| Jan 25, 2024 | 12.06 | 12.16 | 12.04 | 12.07 | 12.07 | 2,839,918 |
| Jan 24, 2024 | 12.00 | 12.12 | 11.96 | 12.09 | 12.09 | 3,268,448 |
| Jan 23, 2024 | 12.00 | 12.03 | 11.87 | 11.94 | 11.94 | 2,970,020 |
| Jan 22, 2024 | 12.10 | 12.19 | 11.97 | 11.98 | 11.98 | 3,434,411 |
| Jan 19, 2024 | 11.98 | 12.13 | 11.93 | 12.02 | 12.02 | 7,470,142 |
| Jan 18, 2024 | 11.84 | 11.97 | 11.82 | 11.92 | 11.92 | 5,656,149 |
| Jan 17, 2024 | 11.44 | 11.84 | 11.44 | 11.84 | 11.84 | 9,590,379 |
| Jan 16, 2024 | 11.23 | 11.54 | 11.23 | 11.54 | 11.54 | 5,813,302 |
| Jan 15, 2024 | 11.28 | 11.32 | 11.26 | 11.27 | 11.27 | 1,339,828 |
| Jan 12, 2024 | 11.25 | 11.36 | 11.22 | 11.28 | 11.28 | 2,499,273 |
| Jan 11, 2024 | 11.31 | 11.31 | 11.16 | 11.20 | 11.20 | 1,746,330 |
| Jan 10, 2024 | 11.28 | 11.31 | 11.20 | 11.23 | 11.23 | 2,214,406 |
| Jan 09, 2024 | 11.35 | 11.41 | 11.23 | 11.28 | 11.28 | 2,253,649 |
| Jan 08, 2024 | 11.27 | 11.38 | 11.19 | 11.35 | 11.35 | 2,136,939 |
| Jan 05, 2024 | 11.19 | 11.32 | 11.15 | 11.32 | 11.32 | 2,215,076 |
| Jan 04, 2024 | 11.10 | 11.23 | 11.10 | 11.23 | 11.23 | 2,699,800 |
| Jan 03, 2024 | 11.18 | 11.23 | 11.06 | 11.11 | 11.11 | 2,124,270 |
| Jan 02, 2024 | 11.22 | 11.39 | 11.16 | 11.20 | 11.20 | 2,266,336 |
| Dec 29, 2023 | 11.18 | 11.23 | 11.18 | 11.20 | 11.20 | 1,173,100 |
| Dec 28, 2023 | 11.23 | 11.24 | 11.15 | 11.18 | 11.18 | 1,162,313 |
| Dec 27, 2023 | 11.25 | 11.25 | 11.18 | 11.22 | 11.22 | 1,396,214 |
| Dec 22, 2023 | 11.13 | 11.24 | 11.13 | 11.24 | 11.24 | 1,725,643 |
| Dec 21, 2023 | 11.18 | 11.21 | 11.11 | 11.14 | 11.14 | 1,381,204 |
| Dec 20, 2023 | 11.15 | 11.20 | 11.10 | 11.20 | 11.20 | 2,089,255 |
| Dec 19, 2023 | 11.10 | 11.16 | 11.07 | 11.13 | 11.13 | 1,531,298 |
| Dec 18, 2023 | 11.07 | 11.20 | 11.05 | 11.12 | 11.12 | 1,860,132 |
| Dec 15, 2023 | 11.15 | 11.19 | 11.04 | 11.13 | 11.13 | 5,138,194 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.