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

1994 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 6.3064

CLOSE 6.3064

Low

LOW 4.82

High

HIGH 8.36

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	6.28	6.32	6.2	6.28
01/04/1994	6.24	6.32	6.11	6.24
01/05/1994	6.06	6.14	5.96	6.06
01/06/1994	6.06	6.06	6.06	6.06
01/07/1994	5.87	5.93	5.81	5.87
01/10/1994	5.77	5.9	5.69	5.77
01/11/1994	5.92	5.97	5.87	5.92
01/12/1994	5.97	5.98	5.92	5.97
01/13/1994	5.9	5.94	5.84	5.9
01/14/1994	5.92	6.03	5.79	5.92
01/17/1994	6.11	6.15	5.97	6.11
01/18/1994	6.07	6.17	5.96	6.07
01/19/1994	6.07	6.12	6.01	6.07
01/20/1994	6.05	6.12	5.98	6.05
01/21/1994	5.99	6.02	5.9	5.99
01/24/1994	6.09	6.19	5.98	6.09
01/25/1994	6.41	6.49	6.26	6.41
01/26/1994	6.55	6.6	6.51	6.55
01/27/1994	6.58	6.62	6.53	6.58
01/28/1994	6.58	6.7	6.44	6.58
01/31/1994	6.76	6.95	6.57	6.76
02/01/1994	6.82	6.91	6.74	6.82
02/02/1994	6.83	6.97	6.71	6.83
02/03/1994	6.89	7	6.76	6.89
02/04/1994	6.87	6.95	6.67	6.87
02/07/1994	6.81	6.96	6.7	6.81
02/08/1994	6.97	7.04	6.82	6.97
02/09/1994	7.01	7.17	6.91	7.01
02/10/1994	6.96	7.02	6.89	6.96
02/11/1994	6.96	6.99	6.91	6.96
02/14/1994	6.92	7.08	6.74	6.92
02/15/1994	6.8	6.91	6.7	6.8
02/16/1994	6.67	6.77	6.57	6.67
02/17/1994	6.82	6.93	6.68	6.82
02/18/1994	6.91	6.97	6.83	6.91
02/21/1994	6.78	6.84	6.72	6.78
02/22/1994	6.61	6.74	6.56	6.61
02/23/1994	6.58	6.67	6.49	6.58
02/24/1994	6.43	6.53	6.36	6.43
02/25/1994	6.47	6.56	6.36	6.47
02/28/1994	6.48	6.53	6.4	6.48
03/01/1994	6.37	6.43	6.29	6.37
03/02/1994	6.27	6.36	6.21	6.27
03/03/1994	6.41	6.45	6.34	6.41
03/04/1994	6.42	6.49	6.36	6.42
03/07/1994	6.51	6.62	6.38	6.51
03/08/1994	6.65	6.7	6.55	6.65
03/09/1994	6.56	6.62	6.49	6.56
03/10/1994	6.46	6.52	6.42	6.46
03/11/1994	6.44	6.53	6.39	6.44
03/14/1994	6.67	6.77	6.48	6.67
03/15/1994	6.82	6.89	6.74	6.82
03/16/1994	6.81	6.87	6.77	6.81
03/17/1994	6.85	6.89	6.75	6.85
03/18/1994	6.73	6.87	6.57	6.73
03/21/1994	6.47	6.66	6.4	6.47
03/22/1994	6.46	6.54	6.36	6.46
03/23/1994	6.48	6.57	6.38	6.48
03/24/1994	6.42	6.45	6.37	6.42
03/25/1994	6.42	6.57	6.36	6.42
03/28/1994	6.76	6.86	6.57	6.76
03/29/1994	6.72	6.95	6.36	6.72
03/30/1994	6.7	6.78	6.55	6.7
03/31/1994	7.01	7.15	6.92	7.01
04/01/1994	7.13	7.2	6.89	7.13
04/04/1994	7.13	7.13	7.13	7.13
04/05/1994	6.96	7.07	6.83	6.96
04/06/1994	7.05	7.15	6.95	7.05
04/07/1994	7.26	7.32	7.17	7.26
04/08/1994	7.37	7.42	7.3	7.37
04/11/1994	7.49	7.66	7.38	7.49
04/12/1994	7.84	7.85	7.84	7.84
04/13/1994	7.71	7.87	7.55	7.71
04/14/1994	7.79	8	7.57	7.79
04/15/1994	7.84	8.06	7.63	7.84
04/18/1994	7.63	7.88	7.49	7.63
04/19/1994	7.48	7.53	7.43	7.48
04/20/1994	7.66	7.72	7.59	7.66
04/21/1994	7.51	7.63	7.51	7.51
04/22/1994	7.73	7.83	7.55	7.73
04/25/1994	7.73	7.73	7.73	7.73
04/26/1994	8.08	8.19	7.96	8.08
04/27/1994	8.23	8.36	7.97	8.23
04/28/1994	8.11	8.23	8	8.11
04/29/1994	7.97	8.06	7.83	7.97
05/02/1994	7.97	7.97	7.97	7.97
05/03/1994	7.6	7.67	7.49	7.6
05/04/1994	7.39	7.51	7.23	7.39
05/05/1994	7.31	7.47	7.19	7.31
05/06/1994	7.6	7.69	7.51	7.6
05/09/1994	7.73	7.82	7.66	7.73
05/10/1994	7.87	7.93	7.81	7.87
05/11/1994	7.77	7.89	7.57	7.77
05/12/1994	7.62	7.67	7.55	7.62
05/13/1994	7.58	7.67	7.44	7.58
05/16/1994	7.44	7.61	7.29	7.44
05/17/1994	7.64	7.74	7.47	7.64
05/18/1994	7.64	7.8	7.53	7.64
05/19/1994	7.53	7.68	7.37	7.53
05/20/1994	7.31	7.4	7.21	7.31
05/23/1994	7.03	7.13	6.93	7.03
05/24/1994	6.89	6.96	6.82	6.89
05/25/1994	6.87	7.04	6.6	6.87
05/26/1994	6.7	6.82	6.6	6.7
05/27/1994	6.5	6.63	6.42	6.5
05/30/1994	6.6	6.72	6.49	6.6
05/31/1994	6.64	6.77	6.49	6.64
06/01/1994	6.77	6.91	6.6	6.77
06/02/1994	6.62	6.72	6.54	6.62
06/03/1994	6.67	6.72	6.62	6.67
06/06/1994	6.78	6.86	6.66	6.78
06/07/1994	6.89	6.93	6.84	6.89
06/08/1994	6.89	6.97	6.79	6.89
06/09/1994	6.77	6.82	6.7	6.77
06/10/1994	6.74	6.79	6.66	6.74
06/13/1994	6.58	6.74	6.36	6.58
06/14/1994	6.44	6.56	6.39	6.44
06/15/1994	6.47	6.53	6.43	6.47
06/16/1994	6.43	6.51	6.36	6.43
06/17/1994	6.42	6.44	6.38	6.42
06/20/1994	6.17	6.37	6.03	6.17
06/21/1994	6.28	6.36	6.19	6.28
06/22/1994	6.3	6.44	6.2	6.3
06/23/1994	6.4	6.47	6.3	6.4
06/24/1994	6.36	6.47	6.26	6.36
06/27/1994	6.34	6.44	6.24	6.34
06/28/1994	6.38	6.47	6.32	6.38
06/29/1994	6.37	6.42	6.33	6.37
06/30/1994	6.27	6.38	6.15	6.27
07/01/1994	6.13	6.16	6.09	6.13
07/04/1994	6.2	6.25	6.15	6.2
07/05/1994	6.27	6.36	6.15	6.27
07/06/1994	6.29	6.38	6.19	6.29
07/07/1994	6.25	6.3	6.15	6.25
07/08/1994	6.14	6.21	6.1	6.14
07/11/1994	6.12	6.18	6.06	6.12
07/12/1994	6.09	6.28	6.02	6.09
07/13/1994	6.23	6.28	6.15	6.23
07/14/1994	6.37	6.47	6.24	6.37
07/15/1994	6.43	6.46	6.38	6.43
07/18/1994	6.26	6.32	6.2	6.26
07/19/1994	6.39	6.44	6.34	6.39
07/20/1994	6.58	6.67	6.49	6.58
07/21/1994	6.64	6.7	6.57	6.64
07/22/1994	6.68	6.73	6.63	6.68
07/25/1994	6.61	6.66	6.58	6.61
07/26/1994	6.51	6.57	6.47	6.51
07/27/1994	6.36	6.46	6.29	6.36
07/28/1994	6.34	6.4	6.28	6.34
07/29/1994	6.46	6.51	6.4	6.46
08/01/1994	6.47	6.51	6.44	6.47
08/02/1994	6.49	6.55	6.43	6.49
08/03/1994	6.53	6.61	6.45	6.53
08/04/1994	6.47	6.51	6.43	6.47
08/05/1994	6.45	6.51	6.39	6.45
08/08/1994	6.37	6.44	6.33	6.37
08/09/1994	6.3	6.37	6.24	6.3
08/10/1994	6.16	6.26	6.11	6.16
08/11/1994	6.08	6.18	6.03	6.08
08/12/1994	5.78	5.92	5.59	5.78
08/15/1994	5.78	5.78	5.78	5.78
08/16/1994	5.88	5.95	5.77	5.88
08/17/1994	5.82	5.9	5.75	5.82
08/18/1994	5.76	5.85	5.67	5.76
08/19/1994	5.86	5.96	5.81	5.86
08/22/1994	6.04	6.11	6	6.04
08/23/1994	6.01	6.08	5.92	6.01
08/24/1994	6.07	6.13	6	6.07
08/25/1994	6.07	6.14	6.02	6.07
08/26/1994	6.2	6.34	6.02	6.2
08/29/1994	6.33	6.4	6.28	6.33
08/30/1994	6.18	6.24	6.13	6.18
08/31/1994	6.16	6.24	6.09	6.16
09/01/1994	6.08	6.14	6.06	6.08
09/02/1994	6.06	6.09	6.03	6.06
09/05/1994	5.94	6.04	5.73	5.94
09/06/1994	5.91	5.95	5.85	5.91
09/07/1994	5.83	5.9	5.77	5.83
09/08/1994	5.93	5.98	5.88	5.93
09/09/1994	5.84	5.98	5.75	5.84
09/12/1994	5.72	5.81	5.66	5.72
09/13/1994	5.78	5.84	5.73	5.78
09/14/1994	5.86	5.92	5.77	5.86
09/15/1994	5.91	5.96	5.88	5.91
09/16/1994	5.98	6.05	5.91	5.98
09/19/1994	5.95	6.01	5.9	5.95
09/20/1994	5.93	6.01	5.87	5.93
09/21/1994	5.93	5.99	5.87	5.93
09/22/1994	5.84	5.93	5.74	5.84
09/23/1994	5.81	5.85	5.74	5.81
09/26/1994	5.83	5.87	5.81	5.83
09/27/1994	5.98	6.04	5.87	5.98
09/28/1994	6.17	6.22	6.11	6.17
09/29/1994	6.11	6.19	6.04	6.11
09/30/1994	5.99	6.07	5.94	5.99
10/03/1994	5.85	6	5.77	5.85
10/04/1994	5.76	5.83	5.68	5.76
10/05/1994	5.58	5.64	5.52	5.58
10/06/1994	5.64	5.7	5.59	5.64
10/07/1994	5.47	5.6	5.43	5.47
10/10/1994	5.64	5.72	5.51	5.64
10/11/1994	5.57	5.68	5.49	5.57
10/12/1994	5.66	5.7	5.51	5.66
10/13/1994	5.54	5.68	5.44	5.54
10/14/1994	5.63	5.73	5.46	5.63
10/17/1994	5.56	5.68	5.48	5.56
10/18/1994	5.44	5.51	5.37	5.44
10/19/1994	5.41	5.49	5.34	5.41
10/20/1994	5.42	5.48	5.34	5.42
10/21/1994	5.41	5.43	5.39	5.41
10/24/1994	5.46	5.51	5.41	5.46
10/25/1994	5.34	5.44	5.28	5.34
10/26/1994	5.27	5.33	5.18	5.27
10/27/1994	5.24	5.32	5.21	5.24
10/28/1994	5.36	5.49	5.28	5.36
10/31/1994	5.44	5.47	5.37	5.44
11/01/1994	5.44	5.44	5.44	5.44
11/02/1994	5.38	5.43	5.29	5.38
11/03/1994	5.26	5.32	5.2	5.26
11/04/1994	5.34	5.38	5.29	5.34
11/07/1994	5.31	5.34	5.23	5.31
11/08/1994	5.26	5.32	5.2	5.26
11/09/1994	5.41	5.47	5.23	5.41
11/10/1994	5.47	5.5	5.37	5.47
11/11/1994	5.52	5.55	5.47	5.52
11/14/1994	5.55	5.68	5.48	5.55
11/15/1994	5.69	5.72	5.62	5.69
11/16/1994	5.69	5.81	5.55	5.69
11/17/1994	5.65	5.7	5.61	5.65
11/18/1994	5.7	5.75	5.66	5.7
11/21/1994	5.73	5.76	5.68	5.73
11/22/1994	5.55	5.66	5.43	5.55
11/23/1994	5.45	5.52	5.37	5.45
11/24/1994	5.54	5.58	5.47	5.54
11/25/1994	5.51	5.59	5.43	5.51
11/28/1994	5.52	5.58	5.46	5.52
11/29/1994	5.48	5.54	5.44	5.48
11/30/1994	5.43	5.51	5.4	5.43
12/01/1994	5.5	5.55	5.45	5.5
12/02/1994	5.49	5.54	5.43	5.49
12/05/1994	5.46	5.51	5.43	5.46
12/06/1994	5.32	5.39	5.26	5.32
12/07/1994	5.32	5.34	5.29	5.32
12/08/1994	5.32	5.32	5.32	5.32
12/09/1994	5.2	5.26	5.13	5.2
12/12/1994	5.07	5.15	4.92	5.07
12/13/1994	4.99	5.09	4.96	4.99
12/14/1994	4.92	5.07	4.82	4.92
12/15/1994	5.03	5.11	4.91	5.03
12/16/1994	5.15	5.2	5.09	5.15
12/19/1994	5.23	5.31	5.02	5.23
12/20/1994	5.34	5.4	5.22	5.34
12/21/1994	5.42	5.47	5.35	5.42
12/22/1994	5.48	5.58	5.42	5.48
12/23/1994	5.51	5.58	5.43	5.51
12/26/1994	5.51	5.51	5.51	5.51
12/27/1994	5.66	5.72	5.56	5.66
12/28/1994	5.63	5.76	5.58	5.63
12/29/1994	5.48	5.56	5.43	5.48
12/30/1994	5.55	5.59	5.42	5.55

Menu

Create your free account now!

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

1994 Historical Chart

Average

Low

High