MB.MI: Mediobanca Banca di Credito Finanziario S.p.A. Historical Data

1993 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.4357

CLOSE 6.4357

Low

LOW 4.58

High

HIGH 7.84

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1993	5.55	5.55	5.55	5.55
01/04/1993	5.68	5.77	5.66	5.68
01/05/1993	5.72	5.81	5.72	5.72
01/06/1993	5.72	5.72	5.72	5.72
01/07/1993	5.82	5.9	5.77	5.82
01/08/1993	5.9	5.9	5.81	5.9
01/11/1993	5.73	5.81	5.62	5.73
01/12/1993	5.66	5.79	5.66	5.66
01/13/1993	5.77	5.94	5.75	5.77
01/14/1993	5.91	6.02	5.91	5.91
01/15/1993	6.17	6.19	6.13	6.17
01/18/1993	6.19	6.24	6.09	6.19
01/19/1993	6.19	6.28	6.04	6.19
01/20/1993	6.03	6.21	5.94	6.03
01/21/1993	6.15	6.17	5.98	6.15
01/22/1993	6.02	6.07	5.99	6.02
01/25/1993	5.94	6	5.85	5.94
01/26/1993	5.95	6.09	5.85	5.95
01/27/1993	6.04	6.09	5.98	6.04
01/28/1993	5.84	5.98	5.84	5.84
01/29/1993	6.11	6.15	6.04	6.11
02/01/1993	6.02	6.19	6	6.02
02/02/1993	6.13	6.21	6.07	6.13
02/03/1993	6.13	6.21	6.08	6.13
02/04/1993	6.25	6.43	6.17	6.25
02/05/1993	6.36	6.51	6.32	6.36
02/08/1993	6.49	6.57	6.38	6.49
02/09/1993	6.28	6.38	6.24	6.28
02/10/1993	6.15	6.3	6.15	6.15
02/11/1993	6.2	6.21	5.94	6.2
02/12/1993	6.04	6.24	6.04	6.04
02/15/1993	6.24	6.24	6.11	6.24
02/16/1993	6.19	6.24	6.11	6.19
02/17/1993	6	6.17	6	6
02/18/1993	6.24	6.32	6.19	6.24
02/19/1993	6.27	6.3	6.19	6.27
02/22/1993	6.17	6.26	6.07	6.17
02/23/1993	6.17	6.26	6.09	6.17
02/24/1993	6.15	6.19	6.07	6.15
02/25/1993	6.29	6.3	6.17	6.29
02/26/1993	6.28	6.55	6.24	6.28
03/01/1993	6.74	6.74	6.53	6.74
03/02/1993	6.7	6.79	6.57	6.7
03/03/1993	6.63	6.68	6.57	6.63
03/04/1993	6.7	6.74	6.64	6.7
03/05/1993	6.71	6.79	6.64	6.71
03/08/1993	6.6	6.62	6.51	6.6
03/09/1993	6.26	6.47	6.17	6.26
03/10/1993	6.3	6.47	6.28	6.3
03/11/1993	6.36	6.49	6.24	6.36
03/12/1993	6.17	6.24	6.15	6.17
03/15/1993	6.08	6.15	6.07	6.08
03/16/1993	6.02	6.02	5.79	6.02
03/17/1993	5.68	5.83	5.68	5.68
03/18/1993	5.85	5.94	5.83	5.85
03/19/1993	5.96	5.98	5.87	5.96
03/22/1993	5.69	5.77	5.65	5.69
03/23/1993	5.77	5.85	5.69	5.77
03/24/1993	5.73	5.9	5.73	5.73
03/25/1993	5.79	5.9	5.7	5.79
03/26/1993	5.75	5.82	5.75	5.75
03/29/1993	5.75	5.75	5.75	5.75
03/30/1993	5.6	5.6	5.45	5.6
03/31/1993	5.56	5.6	5.51	5.56
04/01/1993	5.66	5.68	5.58	5.66
04/02/1993	5.51	5.56	5.51	5.51
04/05/1993	5.64	5.64	5.6	5.64
04/06/1993	5.77	5.92	5.77	5.77
04/07/1993	5.98	6.02	5.94	5.98
04/08/1993	6.09	6.15	6.07	6.09
04/09/1993	6.18	6.18	6.09	6.18
04/12/1993	6.18	6.18	6.18	6.18
04/13/1993	6.21	6.24	6.1	6.21
04/14/1993	6.21	6.24	6.11	6.21
04/15/1993	6.09	6.11	6.07	6.09
04/16/1993	6.15	6.19	6.11	6.15
04/19/1993	6.26	6.45	6.26	6.26
04/20/1993	6.24	6.47	6.17	6.24
04/21/1993	6.13	6.28	6.13	6.13
04/22/1993	6.36	6.36	6.28	6.36
04/23/1993	6.36	6.49	6.31	6.36
04/26/1993	6.53	6.64	6.49	6.53
04/27/1993	6.64	6.7	6.55	6.64
04/28/1993	6.61	6.77	6.57	6.61
04/29/1993	6.68	6.77	6.51	6.68
04/30/1993	6.36	6.51	6.24	6.36
05/03/1993	6.54	6.61	6.53	6.54
05/04/1993	6.72	6.74	6.65	6.72
05/05/1993	6.64	6.65	6.6	6.64
05/06/1993	6.64	6.72	6.57	6.64
05/07/1993	6.75	6.77	6.64	6.75
05/10/1993	6.51	6.62	6.49	6.51
05/11/1993	6.53	6.62	6.53	6.53
05/12/1993	6.6	6.67	6.57	6.6
05/13/1993	6.77	6.77	6.7	6.77
05/14/1993	6.71	6.79	6.68	6.71
05/17/1993	6.95	6.98	6.83	6.95
05/18/1993	6.96	7.3	6.87	6.96
05/19/1993	7.3	7.34	7.17	7.3
05/20/1993	7.38	7.42	7.25	7.38
05/21/1993	7.38	7.4	7.32	7.38
05/24/1993	7.29	7.44	7.23	7.29
05/25/1993	7.39	7.44	7.21	7.39
05/26/1993	7.25	7.27	7.1	7.25
05/27/1993	7.02	7.08	6.89	7.02
05/28/1993	7	7.08	6.87	7
05/31/1993	7	7.06	6.93	7
06/01/1993	7.21	7.21	7.1	7.21
06/02/1993	7.17	7.17	6.91	7.17
06/03/1993	7.13	7.15	7	7.13
06/04/1993	7.05	7.05	6.87	7.05
06/07/1993	6.87	6.9	6.72	6.87
06/08/1993	6.94	6.96	6.77	6.94
06/09/1993	6.97	7.04	6.87	6.97
06/10/1993	7.03	7.13	7.02	7.03
06/11/1993	6.9	6.98	6.72	6.9
06/14/1993	6.51	6.79	6.45	6.51
06/15/1993	6.34	6.45	6.13	6.34
06/16/1993	6.24	6.36	6.18	6.24
06/17/1993	6.45	6.57	6.4	6.45
06/18/1993	6.72	6.88	6.57	6.72
06/21/1993	6.81	6.93	6.66	6.81
06/22/1993	6.77	6.91	6.77	6.77
06/23/1993	7	7	6.81	7
06/24/1993	6.83	6.89	6.7	6.83
06/25/1993	6.79	6.89	6.74	6.79
06/28/1993	6.93	6.93	6.72	6.93
06/29/1993	6.74	6.79	6.69	6.74
06/30/1993	6.55	6.57	6.4	6.55
07/01/1993	6.33	6.53	6.32	6.33
07/02/1993	6.49	6.55	6.43	6.49
07/05/1993	6.7	6.7	6.55	6.7
07/06/1993	6.54	6.66	6.49	6.54
07/07/1993	6.65	6.7	6.6	6.65
07/08/1993	6.66	6.79	6.66	6.66
07/09/1993	6.66	6.7	6.66	6.66
07/12/1993	6.66	6.7	6.64	6.66
07/13/1993	6.7	6.72	6.6	6.7
07/14/1993	6.79	6.87	6.7	6.79
07/15/1993	6.87	6.91	6.79	6.87
07/16/1993	7.02	7.15	6.96	7.02
07/19/1993	7.03	7.08	7	7.03
07/20/1993	7.13	7.19	7	7.13
07/21/1993	7.07	7.19	6.85	7.07
07/22/1993	6.94	6.99	6.87	6.94
07/23/1993	6.83	6.87	6.7	6.83
07/26/1993	6.73	6.79	6.67	6.73
07/27/1993	6.79	6.87	6.76	6.79
07/28/1993	6.75	6.84	6.7	6.75
07/29/1993	6.8	6.85	6.75	6.8
07/30/1993	6.88	6.96	6.79	6.88
08/02/1993	6.99	7.03	6.91	6.99
08/03/1993	7.01	7.04	6.96	7.01
08/04/1993	7.09	7.13	7.04	7.09
08/05/1993	7.09	7.12	7.04	7.09
08/06/1993	7.03	7.12	6.96	7.03
08/09/1993	7.1	7.16	7.04	7.1
08/10/1993	7.03	7.15	6.84	7.03
08/11/1993	6.91	6.96	6.87	6.91
08/12/1993	6.84	6.93	6.73	6.84
08/13/1993	6.76	6.8	6.71	6.76
08/16/1993	6.77	6.8	6.74	6.77
08/17/1993	6.96	7.01	6.87	6.96
08/18/1993	7.24	7.35	7.07	7.24
08/19/1993	7.29	7.42	7.17	7.29
08/20/1993	7.21	7.34	7.08	7.21
08/23/1993	7.28	7.36	7.21	7.28
08/24/1993	7.32	7.42	7.2	7.32
08/25/1993	7.54	7.63	7.42	7.54
08/26/1993	7.69	7.75	7.64	7.69
08/27/1993	7.79	7.84	7.68	7.79
08/30/1993	7.78	7.83	7.7	7.78
08/31/1993	7.69	7.8	7.56	7.69
09/01/1993	7.56	7.64	7.5	7.56
09/02/1993	7.53	7.63	7.42	7.53
09/03/1993	7.61	7.63	7.57	7.61
09/06/1993	7.39	7.51	7.27	7.39
09/07/1993	7.04	7.21	6.89	7.04
09/08/1993	6.85	6.97	6.7	6.85
09/09/1993	6.93	7.1	6.7	6.93
09/10/1993	6.95	7.1	6.83	6.95
09/13/1993	6.92	6.96	6.85	6.92
09/14/1993	6.98	7.05	6.9	6.98
09/15/1993	6.99	7.05	6.9	6.99
09/16/1993	6.77	6.95	6.62	6.77
09/17/1993	6.73	6.79	6.66	6.73
09/20/1993	6.65	6.77	6.57	6.65
09/21/1993	6.78	6.87	6.71	6.78
09/22/1993	6.61	6.74	6.53	6.61
09/23/1993	6.64	6.76	6.55	6.64
09/24/1993	6.56	6.62	6.51	6.56
09/27/1993	6.66	6.76	6.57	6.66
09/28/1993	6.78	6.85	6.7	6.78
09/29/1993	6.66	6.74	6.57	6.66
09/30/1993	6.6	6.64	6.57	6.6
10/01/1993	6.56	6.63	6.46	6.56
10/04/1993	6.59	6.72	6.49	6.59
10/05/1993	6.8	6.91	6.49	6.8
10/06/1993	6.96	7	6.89	6.96
10/07/1993	6.98	7	6.93	6.98
10/08/1993	6.88	6.98	6.81	6.88
10/11/1993	6.82	6.86	6.78	6.82
10/12/1993	6.79	6.87	6.7	6.79
10/13/1993	6.62	6.71	6.51	6.62
10/14/1993	6.62	6.68	6.53	6.62
10/15/1993	6.59	6.68	6.51	6.59
10/18/1993	6.67	6.73	6.58	6.67
10/19/1993	6.69	6.74	6.62	6.69
10/20/1993	6.7	6.77	6.57	6.7
10/21/1993	6.68	6.78	6.64	6.68
10/22/1993	6.75	6.79	6.66	6.75
10/25/1993	6.72	6.76	6.68	6.72
10/26/1993	6.59	6.67	6.51	6.59
10/27/1993	6.46	6.53	6.37	6.46
10/28/1993	6.45	6.51	6.38	6.45
10/29/1993	6.56	6.6	6.51	6.56
11/01/1993	6.56	6.56	6.56	6.56
11/02/1993	6.54	6.59	6.49	6.54
11/03/1993	6.49	6.55	6.45	6.49
11/04/1993	6.36	6.43	6.27	6.36
11/05/1993	6.14	6.32	6.07	6.14
11/08/1993	6.06	6.21	5.94	6.06
11/09/1993	5.87	6.1	5.79	5.87
11/10/1993	5.63	5.85	5.56	5.63
11/11/1993	5.68	5.78	5.51	5.68
11/12/1993	5.72	5.8	5.62	5.72
11/15/1993	5.68	5.75	5.59	5.68
11/16/1993	5.49	5.55	5.43	5.49
11/17/1993	4.81	4.94	4.67	4.81
11/18/1993	4.99	5.04	4.89	4.99
11/19/1993	4.92	4.98	4.84	4.92
11/22/1993	4.77	4.86	4.71	4.77
11/23/1993	4.71	4.81	4.58	4.71
11/24/1993	4.84	4.89	4.75	4.84
11/25/1993	4.88	4.96	4.75	4.88
11/26/1993	5.03	5.13	4.92	5.03
11/29/1993	5.12	5.19	5.07	5.12
11/30/1993	5.13	5.17	5.09	5.13
12/01/1993	5.16	5.3	5.05	5.16
12/02/1993	5.39	5.51	5.31	5.39
12/03/1993	5.63	5.73	5.37	5.63
12/06/1993	5.88	5.93	5.79	5.88
12/07/1993	5.84	5.98	5.69	5.84
12/08/1993	5.84	5.84	5.84	5.84
12/09/1993	5.97	6.01	5.9	5.97
12/10/1993	5.9	5.94	5.79	5.9
12/13/1993	6.01	6.07	5.9	6.01
12/14/1993	6.05	6.11	5.96	6.05
12/15/1993	6.27	6.49	5.94	6.27
12/16/1993	6.32	6.45	6.19	6.32
12/17/1993	6.28	6.36	6.21	6.28
12/20/1993	6.24	6.36	6.15	6.24
12/21/1993	6.2	6.28	6.08	6.2
12/22/1993	6.27	6.32	6.24	6.27
12/23/1993	6.17	6.24	6.12	6.17
12/24/1993	6.17	6.17	6.17	6.17
12/27/1993	6.24	6.3	6.2	6.24
12/28/1993	6.23	6.28	6.19	6.23
12/29/1993	6.15	6.23	6.11	6.15
12/30/1993	6.13	6.18	6.05	6.13
12/31/1993	6.19	6.25	6.15	6.19

Menu

Create your free account now!

MB.MI: Mediobanca Banca di Credito Finanziario S.p.A. Historical Data

1993 Historical Chart

Average

Low

High