Milan - Delayed Quote EUR

Mediobanca Banca di Credito Finanziario S.p.A. (MB.MI)

Compare
15.02 +0.07 (+0.47%)
As of 10:47 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 17, 2024 14.99 15.04 14.95 15.02 15.02 306,508
Sep 16, 2024 14.74 14.95 14.73 14.95 14.95 1,416,453
Sep 13, 2024 14.77 14.89 14.70 14.83 14.83 1,090,544
Sep 12, 2024 14.88 14.89 14.64 14.77 14.77 1,351,548
Sep 11, 2024 14.98 14.98 14.60 14.69 14.69 2,122,116
Sep 10, 2024 15.16 15.28 14.90 14.93 14.93 1,085,392
Sep 9, 2024 14.99 15.23 14.96 15.16 15.16 1,343,579
Sep 6, 2024 15.05 15.13 14.88 14.94 14.94 2,101,774
Sep 5, 2024 14.89 15.15 14.88 15.08 15.08 5,144,876
Sep 4, 2024 14.87 15.10 14.86 14.94 14.94 1,397,117
Sep 3, 2024 15.35 15.37 15.03 15.10 15.10 1,257,606
Sep 2, 2024 15.28 15.36 15.22 15.34 15.34 842,890
Aug 30, 2024 15.16 15.30 15.13 15.28 15.28 2,379,523
Aug 29, 2024 15.02 15.25 14.97 15.14 15.14 1,542,417
Aug 28, 2024 15.05 15.05 14.90 14.93 14.93 1,261,612
Aug 27, 2024 14.93 15.00 14.89 15.00 15.00 977,636
Aug 26, 2024 14.99 15.02 14.89 14.97 14.97 614,106
Aug 23, 2024 14.96 15.09 14.92 15.02 15.02 1,540,101
Aug 22, 2024 14.91 15.01 14.82 14.90 14.90 1,164,863
Aug 21, 2024 14.77 15.05 14.56 14.88 14.88 1,430,297
Aug 20, 2024 14.83 14.95 14.76 14.76 14.76 1,395,482
Aug 19, 2024 14.69 14.86 14.69 14.78 14.78 1,127,177
Aug 16, 2024 14.35 14.70 14.30 14.69 14.69 2,837,600
Aug 14, 2024 14.06 14.10 13.98 14.09 14.09 935,769
Aug 13, 2024 14.06 14.09 13.86 13.99 13.99 1,101,397
Aug 12, 2024 13.98 14.09 13.94 14.03 14.03 1,002,178
Aug 9, 2024 13.95 13.99 13.76 13.90 13.90 1,358,452
Aug 8, 2024 14.01 14.01 13.79 13.90 13.90 1,388,636
Aug 7, 2024 13.95 14.13 13.79 14.04 14.04 2,265,285
Aug 6, 2024 13.84 13.90 13.56 13.72 13.72 1,953,836
Aug 5, 2024 13.42 13.81 13.26 13.81 13.81 3,635,679
Aug 2, 2024 14.06 14.18 13.94 14.06 14.06 3,742,988
Aug 1, 2024 15.18 15.37 14.34 14.37 14.37 4,804,159
Jul 31, 2024 15.08 15.08 14.88 14.99 14.99 1,409,828
Jul 30, 2024 14.78 15.01 14.74 14.99 14.99 1,605,200
Jul 29, 2024 14.89 14.98 14.72 14.74 14.74 1,310,954
Jul 26, 2024 14.70 14.91 14.67 14.86 14.86 1,625,353
Jul 25, 2024 14.72 14.80 14.60 14.74 14.74 1,686,431
Jul 24, 2024 14.70 14.78 14.51 14.78 14.78 1,548,069
Jul 23, 2024 14.56 14.80 14.54 14.74 14.74 2,111,704
Jul 22, 2024 14.39 14.57 14.36 14.50 14.50 1,567,921
Jul 19, 2024 14.40 14.40 14.30 14.34 14.34 960,564
Jul 18, 2024 14.47 14.55 14.37 14.44 14.44 1,117,092
Jul 17, 2024 14.40 14.47 14.31 14.40 14.40 904,051
Jul 16, 2024 14.21 14.41 14.18 14.41 14.41 1,082,907
Jul 15, 2024 14.25 14.39 14.15 14.29 14.29 978,615
Jul 12, 2024 14.40 14.47 14.28 14.28 14.28 1,297,332
Jul 11, 2024 14.40 14.42 14.23 14.39 14.39 1,476,101
Jul 10, 2024 14.18 14.35 14.06 14.35 14.35 1,523,001
Jul 9, 2024 14.14 14.19 14.01 14.16 14.16 1,294,987
Jul 8, 2024 14.08 14.34 14.04 14.19 14.19 1,320,128
Jul 5, 2024 14.16 14.23 13.98 14.10 14.10 1,320,540
Jul 4, 2024 14.06 14.27 14.06 14.15 14.15 1,472,022
Jul 3, 2024 13.96 14.16 13.93 14.06 14.06 1,428,250
Jul 2, 2024 14.02 14.02 13.82 13.92 13.92 1,432,796
Jul 1, 2024 13.98 14.09 13.93 14.09 14.09 2,130,622
Jun 28, 2024 13.73 13.76 13.57 13.69 13.69 1,795,761
Jun 27, 2024 13.82 13.94 13.63 13.65 13.65 1,970,509
Jun 26, 2024 13.90 13.93 13.70 13.77 13.77 1,958,435
Jun 25, 2024 13.94 13.97 13.81 13.87 13.87 1,034,423
Jun 24, 2024 13.64 13.94 13.64 13.94 13.94 1,961,055
Jun 21, 2024 13.72 13.74 13.57 13.62 13.62 12,892,920
Jun 20, 2024 13.63 13.82 13.60 13.81 13.81 2,402,021
Jun 19, 2024 13.69 13.77 13.52 13.59 13.59 1,675,836
Jun 18, 2024 13.70 13.71 13.52 13.69 13.69 1,798,381
Jun 17, 2024 13.66 13.67 13.38 13.62 13.62 1,594,339
Jun 14, 2024 13.81 13.84 13.40 13.52 13.52 2,605,340
Jun 13, 2024 14.33 14.33 13.77 13.84 13.84 2,931,472
Jun 12, 2024 14.09 14.39 14.09 14.34 14.34 1,537,344
Jun 11, 2024 14.23 14.32 13.99 14.02 14.02 1,683,846
Jun 10, 2024 14.27 14.28 14.07 14.18 14.18 1,783,055
Jun 7, 2024 14.38 14.49 14.32 14.35 14.35 1,521,803
Jun 6, 2024 14.30 14.38 14.11 14.38 14.38 2,103,844
Jun 5, 2024 14.45 14.49 14.28 14.33 14.33 2,219,998
Jun 4, 2024 14.51 14.54 14.28 14.42 14.42 2,046,158
Jun 3, 2024 14.62 14.72 14.53 14.63 14.63 1,117,397
May 31, 2024 14.50 14.61 14.45 14.52 14.52 3,259,636
May 30, 2024 14.37 14.60 14.37 14.50 14.50 1,495,475
May 29, 2024 14.52 14.57 14.38 14.45 14.45 1,709,406
May 28, 2024 14.69 14.73 14.52 14.55 14.55 1,023,960
May 27, 2024 14.66 14.66 14.52 14.66 14.66 762,259
May 24, 2024 14.54 14.63 14.44 14.63 14.63 1,455,911
May 23, 2024 14.58 14.66 14.49 14.60 14.60 1,320,994
May 22, 2024 14.63 14.67 14.53 14.58 14.58 1,484,144
May 21, 2024 14.84 14.84 14.52 14.63 14.63 2,401,530
May 20, 2024 0.51 Dividend
May 20, 2024 14.80 14.90 14.70 14.84 14.84 2,613,730
May 17, 2024 15.17 15.28 15.14 15.24 14.73 2,140,775
May 16, 2024 15.24 15.28 15.10 15.18 14.67 2,782,248
May 15, 2024 14.93 15.30 14.89 15.19 14.69 6,031,189
May 14, 2024 14.75 14.95 14.68 14.93 14.43 4,184,460
May 13, 2024 14.55 14.63 14.48 14.61 14.12 3,977,149
May 10, 2024 14.65 14.65 14.30 14.45 13.97 4,783,924
May 9, 2024 13.97 14.11 13.92 14.11 13.64 2,010,187
May 8, 2024 13.99 14.08 13.82 14.00 13.53 2,746,527
May 7, 2024 13.77 13.98 13.73 13.97 13.50 3,035,009
May 6, 2024 13.48 13.74 13.48 13.68 13.22 2,927,505
May 3, 2024 13.43 13.59 13.36 13.48 13.02 2,144,502
May 2, 2024 13.35 13.50 13.32 13.35 12.90 2,430,001
Apr 30, 2024 13.47 13.48 13.31 13.35 12.90 1,940,564
Apr 29, 2024 13.49 13.51 13.35 13.45 13.00 1,564,438
Apr 26, 2024 13.49 13.51 13.40 13.40 12.96 1,577,971
Apr 25, 2024 13.68 13.68 13.36 13.40 12.95 2,520,417
Apr 24, 2024 13.77 13.83 13.61 13.65 13.19 1,898,122
Apr 23, 2024 13.57 13.76 13.57 13.70 13.25 2,545,615
Apr 22, 2024 13.60 13.65 13.52 13.61 13.16 1,845,856
Apr 19, 2024 13.59 13.59 13.41 13.49 13.04 1,712,324
Apr 18, 2024 13.56 13.60 13.48 13.58 13.13 1,856,073
Apr 17, 2024 13.40 13.56 13.40 13.44 13.00 7,391,983
Apr 16, 2024 13.51 13.52 13.36 13.40 12.95 3,137,022
Apr 15, 2024 13.57 13.79 13.57 13.68 13.22 1,817,928
Apr 12, 2024 13.64 13.73 13.53 13.57 13.12 1,755,382
Apr 11, 2024 13.62 13.69 13.41 13.56 13.11 2,509,395
Apr 10, 2024 13.63 13.68 13.53 13.65 13.19 1,855,756
Apr 9, 2024 13.65 13.70 13.56 13.60 13.15 1,410,118
Apr 8, 2024 13.69 13.76 13.63 13.70 13.25 1,179,849
Apr 5, 2024 13.65 13.69 13.55 13.69 13.24 2,545,505
Apr 4, 2024 13.80 13.89 13.78 13.81 13.35 1,038,653
Apr 3, 2024 13.70 13.89 13.69 13.82 13.36 2,063,619
Apr 2, 2024 13.81 13.96 13.68 13.68 13.22 3,773,726
Mar 28, 2024 13.77 13.90 13.77 13.81 13.35 2,654,722
Mar 27, 2024 13.61 13.85 13.58 13.78 13.32 2,946,630
Mar 26, 2024 13.60 13.68 13.55 13.63 13.17 2,066,782
Mar 25, 2024 13.39 13.60 13.38 13.56 13.11 2,029,928
Mar 22, 2024 13.30 13.45 13.30 13.40 12.95 1,653,277
Mar 21, 2024 13.34 13.37 13.28 13.32 12.87 1,858,589
Mar 20, 2024 13.25 13.29 13.19 13.26 12.81 1,681,138
Mar 19, 2024 13.10 13.29 13.07 13.27 12.83 2,398,451
Mar 18, 2024 13.15 13.16 13.05 13.10 12.66 1,950,953
Mar 15, 2024 12.97 13.17 12.94 13.10 12.66 5,212,811
Mar 14, 2024 12.97 12.99 12.86 12.91 12.48 3,370,408
Mar 13, 2024 12.91 13.02 12.82 12.99 12.56 3,295,971
Mar 12, 2024 12.85 12.94 12.76 12.94 12.51 3,095,530
Mar 11, 2024 12.73 12.81 12.68 12.81 12.38 1,678,962
Mar 8, 2024 12.80 12.88 12.73 12.80 12.37 1,821,819
Mar 7, 2024 12.85 12.85 12.70 12.80 12.37 2,609,047
Mar 6, 2024 12.73 12.93 12.72 12.85 12.42 2,950,171
Mar 5, 2024 12.70 12.85 12.63 12.69 12.27 2,710,542
Mar 4, 2024 12.61 12.64 12.49 12.58 12.16 2,118,357
Mar 1, 2024 12.62 12.69 12.59 12.61 12.19 1,978,669
Feb 29, 2024 12.64 12.69 12.52 12.60 12.17 5,701,772
Feb 28, 2024 12.69 12.69 12.58 12.62 12.20 2,371,376
Feb 27, 2024 12.77 12.82 12.62 12.70 12.28 2,812,055
Feb 26, 2024 12.98 12.98 12.74 12.81 12.38 4,686,023
Feb 23, 2024 12.60 12.97 12.56 12.94 12.51 12,448,922
Feb 22, 2024 12.39 12.43 12.23 12.30 11.89 4,394,179
Feb 21, 2024 12.01 12.36 12.00 12.35 11.94 11,263,474
Feb 20, 2024 11.78 11.89 11.76 11.85 11.45 3,118,085
Feb 19, 2024 11.69 11.80 11.65 11.78 11.39 2,150,327
Feb 16, 2024 11.70 11.79 11.65 11.69 11.30 2,918,409
Feb 15, 2024 11.52 11.69 11.48 11.66 11.27 3,053,596
Feb 14, 2024 11.51 11.59 11.44 11.48 11.10 2,227,816
Feb 13, 2024 11.59 11.61 11.50 11.51 11.12 3,213,684
Feb 12, 2024 11.69 11.71 11.51 11.59 11.20 3,644,292
Feb 9, 2024 12.00 12.02 11.61 11.64 11.25 5,211,509
Feb 8, 2024 11.91 11.94 11.77 11.84 11.44 2,353,554
Feb 7, 2024 12.03 12.07 11.83 11.90 11.50 3,340,962
Feb 6, 2024 12.10 12.21 11.96 11.98 11.57 8,013,389
Feb 5, 2024 12.12 12.19 11.99 12.09 11.68 4,006,904
Feb 2, 2024 12.13 12.25 12.13 12.15 11.75 2,389,442
Feb 1, 2024 12.24 12.36 12.06 12.09 11.68 3,714,667
Jan 31, 2024 12.29 12.41 12.27 12.30 11.89 2,996,293
Jan 30, 2024 12.18 12.33 12.14 12.27 11.86 4,403,214
Jan 29, 2024 12.14 12.19 12.06 12.13 11.72 2,914,292
Jan 26, 2024 12.06 12.22 12.03 12.11 11.70 3,082,910
Jan 25, 2024 12.06 12.16 12.04 12.07 11.67 2,839,918
Jan 24, 2024 12.00 12.12 11.96 12.09 11.69 3,268,448
Jan 23, 2024 12.00 12.03 11.87 11.94 11.54 2,970,020
Jan 22, 2024 12.10 12.19 11.97 11.98 11.58 3,434,411
Jan 19, 2024 11.98 12.13 11.93 12.02 11.61 7,470,142
Jan 18, 2024 11.84 11.97 11.82 11.92 11.52 5,656,149
Jan 17, 2024 11.44 11.84 11.44 11.84 11.44 9,590,379
Jan 16, 2024 11.23 11.54 11.23 11.54 11.15 5,813,302
Jan 15, 2024 11.28 11.32 11.26 11.27 10.89 1,339,828
Jan 12, 2024 11.25 11.36 11.22 11.28 10.90 2,499,273
Jan 11, 2024 11.31 11.31 11.16 11.20 10.83 1,746,330
Jan 10, 2024 11.28 11.31 11.20 11.23 10.86 2,214,406
Jan 9, 2024 11.35 11.41 11.23 11.28 10.91 2,253,649
Jan 8, 2024 11.27 11.38 11.19 11.35 10.97 2,136,939
Jan 5, 2024 11.19 11.32 11.15 11.32 10.94 2,215,076
Jan 4, 2024 11.10 11.23 11.10 11.23 10.86 2,699,800
Jan 3, 2024 11.18 11.23 11.06 11.11 10.74 2,124,270
Jan 2, 2024 11.22 11.39 11.16 11.20 10.83 2,266,336
Dec 29, 2023 11.18 11.23 11.18 11.20 10.83 1,173,100
Dec 28, 2023 11.23 11.24 11.15 11.18 10.80 1,162,313
Dec 27, 2023 11.25 11.25 11.18 11.22 10.84 1,396,214
Dec 22, 2023 11.13 11.24 11.13 11.24 10.87 1,725,643
Dec 21, 2023 11.18 11.21 11.11 11.14 10.76 1,381,204
Dec 20, 2023 11.15 11.20 11.10 11.20 10.83 2,089,255
Dec 19, 2023 11.10 11.16 11.07 11.13 10.75 1,531,298
Dec 18, 2023 11.07 11.20 11.05 11.12 10.75 1,860,132
Dec 15, 2023 11.15 11.19 11.04 11.13 10.75 5,138,194
Dec 14, 2023 11.16 11.18 11.02 11.15 10.78 4,487,103
Dec 13, 2023 11.13 11.18 11.09 11.09 10.71 2,145,783
Dec 12, 2023 11.10 11.16 11.02 11.15 10.78 2,677,603
Dec 11, 2023 11.15 11.15 11.06 11.10 10.72 1,856,868
Dec 8, 2023 11.08 11.15 11.03 11.13 10.76 3,405,782
Dec 7, 2023 10.93 11.06 10.91 11.05 10.68 3,366,018
Dec 6, 2023 10.75 10.98 10.73 10.97 10.60 5,197,728
Dec 5, 2023 10.74 10.76 10.65 10.67 10.31 3,354,416
Dec 4, 2023 10.83 10.83 10.73 10.74 10.39 2,590,819
Dec 1, 2023 10.83 10.85 10.73 10.81 10.44 2,233,406
Nov 30, 2023 10.78 10.84 10.74 10.77 10.41 4,457,657
Nov 29, 2023 10.75 10.81 10.73 10.73 10.37 2,204,374
Nov 28, 2023 10.76 10.82 10.73 10.76 10.40 2,364,701
Nov 27, 2023 10.84 10.89 10.77 10.77 10.41 3,005,860
Nov 24, 2023 10.79 10.88 10.77 10.84 10.48 2,362,716
Nov 23, 2023 10.84 10.86 10.72 10.85 10.48 2,528,907
Nov 22, 2023 10.76 10.89 10.76 10.85 10.49 2,127,553
Nov 21, 2023 10.88 10.95 10.75 10.75 10.39 4,448,838
Nov 20, 2023 0.85 Dividend
Nov 20, 2023 11.09 11.19 10.86 10.88 10.52 7,323,382
Nov 17, 2023 11.75 11.88 11.73 11.77 10.55 5,024,728
Nov 16, 2023 11.86 11.88 11.69 11.71 10.50 6,055,298
Nov 15, 2023 11.90 11.97 11.81 11.81 10.59 5,309,694
Nov 14, 2023 11.77 11.93 11.69 11.90 10.67 6,029,873
Nov 13, 2023 11.62 11.82 11.61 11.70 10.49 5,950,760
Nov 10, 2023 11.49 11.59 11.44 11.54 10.35 2,387,424
Nov 9, 2023 11.47 11.55 11.44 11.52 10.33 2,860,338
Nov 8, 2023 11.48 11.51 11.39 11.47 10.29 3,046,623
Nov 7, 2023 11.50 11.57 11.44 11.52 10.33 3,070,102
Nov 6, 2023 11.55 11.58 11.48 11.50 10.31 2,972,815
Nov 3, 2023 11.44 11.52 11.39 11.49 10.31 2,936,291
Nov 2, 2023 11.43 11.52 11.30 11.41 10.23 5,471,753
Nov 1, 2023 11.30 11.35 11.20 11.35 10.18 2,908,081
Oct 31, 2023 11.05 11.31 11.02 11.27 10.11 5,738,852
Oct 30, 2023 10.75 11.15 10.72 11.05 9.91 5,518,733
Oct 27, 2023 11.00 11.05 10.68 10.68 9.58 6,209,188
Oct 26, 2023 10.98 11.19 10.88 10.90 9.77 6,228,267
Oct 25, 2023 11.00 11.06 10.85 11.01 9.87 4,868,627
Oct 24, 2023 11.19 11.19 10.98 11.01 9.87 3,723,318
Oct 23, 2023 11.20 11.22 11.07 11.16 10.01 4,247,306
Oct 20, 2023 11.19 11.23 11.03 11.03 9.90 2,996,320
Oct 19, 2023 11.35 11.41 11.19 11.23 10.07 4,014,228
Oct 18, 2023 11.73 11.73 11.32 11.38 10.20 8,838,725
Oct 17, 2023 12.14 12.18 11.81 11.84 10.62 6,840,863
Oct 16, 2023 12.21 12.28 12.07 12.09 10.84 4,515,231
Oct 13, 2023 12.28 12.31 12.07 12.11 10.86 2,985,453
Oct 12, 2023 12.24 12.34 12.21 12.26 10.99 4,395,961
Oct 11, 2023 12.13 12.27 12.10 12.19 10.93 3,958,851
Oct 10, 2023 12.07 12.27 12.07 12.18 10.92 3,717,735
Oct 9, 2023 12.05 12.13 11.90 12.06 10.81 3,811,991
Oct 6, 2023 12.17 12.24 12.07 12.15 10.90 3,913,052
Oct 5, 2023 12.31 12.32 12.10 12.14 10.89 3,114,337
Oct 4, 2023 12.24 12.43 12.16 12.23 10.97 5,395,383
Oct 3, 2023 12.32 12.49 12.25 12.29 11.02 5,560,014
Oct 2, 2023 12.60 12.69 12.36 12.38 11.10 4,033,240
Sep 29, 2023 12.50 12.59 12.41 12.53 11.24 5,418,412
Sep 28, 2023 12.45 12.49 12.36 12.47 11.18 2,436,801
Sep 27, 2023 12.37 12.52 12.33 12.43 11.14 4,070,750
Sep 26, 2023 12.26 12.41 12.10 12.38 11.10 3,968,459
Sep 25, 2023 12.19 12.26 12.10 12.26 10.99 3,131,908
Sep 22, 2023 12.27 12.28 12.15 12.20 10.94 2,834,061
Sep 21, 2023 12.32 12.40 12.19 12.31 11.03 2,621,529
Sep 20, 2023 12.30 12.43 12.27 12.40 11.12 2,602,793
Sep 19, 2023 12.15 12.30 12.12 12.30 11.03 2,628,765
Sep 18, 2023 12.20 12.28 12.05 12.14 10.88 2,414,041

Related Tickers