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

1997 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 5.0478

CLOSE 5.0555

Low

LOW 3.44

High

HIGH 6.34

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	3.47	3.47	3.47	3.47
01/02/1997	3.64	3.66	3.59	3.61
01/03/1997	3.61	3.63	3.57	3.6
01/06/1997	3.44	3.44	3.44	3.44
01/07/1997	3.59	3.63	3.5	3.51
01/08/1997	3.57	3.6	3.53	3.6
01/09/1997	3.63	3.88	3.63	3.88
01/10/1997	3.97	4.09	3.97	4.05
01/13/1997	4.12	4.29	4.12	4.26
01/14/1997	4.28	4.61	4.2	4.61
01/15/1997	4.75	4.83	4.47	4.47
01/16/1997	4.42	4.64	4.42	4.61
01/17/1997	4.61	4.68	4.53	4.65
01/20/1997	4.66	4.78	4.66	4.68
01/21/1997	4.75	4.75	4.53	4.64
01/22/1997	4.78	4.79	4.68	4.74
01/23/1997	4.7	4.98	4.68	4.98
01/24/1997	4.88	5.01	4.78	4.79
01/27/1997	4.88	4.94	4.76	4.78
01/28/1997	4.83	4.87	4.68	4.85
01/29/1997	4.8	4.81	4.67	4.7
01/30/1997	4.75	4.78	4.66	4.66
01/31/1997	4.7	4.88	4.61	4.88
02/03/1997	4.76	4.82	4.71	4.8
02/04/1997	4.8	4.88	4.79	4.84
02/05/1997	4.88	5.06	4.88	5.03
02/06/1997	5.1	5.21	5.02	5.08
02/07/1997	5.1	5.3	5.1	5.28
02/10/1997	5.28	5.31	5.26	5.28
02/11/1997	5.23	5.3	5.21	5.24
02/12/1997	5.32	5.42	5.3	5.35
02/13/1997	5.33	5.4	5.25	5.29
02/14/1997	5.34	5.34	5.21	5.27
02/17/1997	5.18	5.18	5.02	5.14
02/18/1997	5.1	5.19	5.02	5.05
02/19/1997	4.94	5.05	4.93	5
02/20/1997	4.98	5.19	4.98	5.19
02/21/1997	5.21	5.24	5.04	5.08
02/24/1997	5.06	5.11	5.06	5.08
02/25/1997	5.12	5.23	5.08	5.15
02/26/1997	5.17	5.17	5	5.02
02/27/1997	5.03	5.05	4.93	4.99
02/28/1997	4.95	4.99	4.88	4.89
03/03/1997	4.88	4.94	4.75	4.91
03/04/1997	4.97	5.07	4.95	4.97
03/05/1997	4.93	4.97	4.88	4.88
03/06/1997	4.97	5.03	4.91	5.01
03/07/1997	5.03	5.13	4.98	5.11
03/10/1997	5.04	5.09	5	5.02
03/11/1997	5.06	5.1	4.97	5.06
03/12/1997	4.97	4.97	4.86	4.9
03/13/1997	4.82	4.92	4.82	4.84
03/14/1997	4.81	4.89	4.75	4.89
03/17/1997	4.83	4.83	4.71	4.71
03/18/1997	4.74	4.74	4.51	4.62
03/19/1997	4.65	4.66	4.55	4.64
03/20/1997	4.64	4.67	4.55	4.63
03/21/1997	4.5	4.63	4.5	4.61
03/24/1997	4.61	4.61	4.48	4.5
03/25/1997	4.56	4.62	4.5	4.61
03/26/1997	4.6	4.72	4.56	4.68
03/27/1997	4.67	4.81	4.65	4.76
03/28/1997	4.66	4.72	4.6	4.64
03/31/1997	4.44	4.44	4.44	4.44
04/01/1997	4.51	4.55	4.48	4.49
04/02/1997	4.53	4.59	4.33	4.43
04/03/1997	4.4	4.4	4.27	4.3
04/04/1997	4.35	4.37	4.26	4.27
04/07/1997	4.35	4.46	4.34	4.44
04/08/1997	4.45	4.45	4.36	4.39
04/09/1997	4.37	4.55	4.35	4.51
04/10/1997	4.51	4.52	4.47	4.49
04/11/1997	4.47	4.57	4.47	4.52
04/14/1997	4.5	4.65	4.48	4.6
04/15/1997	4.75	4.92	4.75	4.9
04/16/1997	4.81	4.87	4.76	4.79
04/17/1997	4.81	4.87	4.79	4.87
04/18/1997	4.84	4.9	4.75	4.75
04/21/1997	4.78	4.83	4.75	4.76
04/22/1997	4.78	4.78	4.68	4.72
04/23/1997	4.71	4.81	4.71	4.75
04/24/1997	4.74	4.75	4.66	4.66
04/25/1997	4.45	4.45	4.45	4.45
04/28/1997	4.66	4.69	4.64	4.64
04/29/1997	4.68	4.77	4.65	4.71
04/30/1997	4.73	4.8	4.72	4.75
05/01/1997	4.54	4.54	4.54	4.54
05/02/1997	4.75	4.78	4.67	4.7
05/05/1997	4.56	4.61	4.5	4.51
05/06/1997	4.57	4.64	4.57	4.61
05/07/1997	4.59	4.64	4.52	4.56
05/08/1997	4.55	4.56	4.53	4.53
05/09/1997	4.58	4.59	4.53	4.53
05/12/1997	4.51	4.56	4.51	4.56
05/13/1997	4.59	4.6	4.48	4.48
05/14/1997	4.55	4.55	4.48	4.5
05/15/1997	4.51	4.57	4.5	4.51
05/16/1997	4.59	4.65	4.49	4.64
05/19/1997	4.56	4.57	4.51	4.51
05/20/1997	4.5	4.59	4.5	4.56
05/21/1997	4.6	4.66	4.59	4.59
05/22/1997	4.6	4.61	4.49	4.49
05/23/1997	4.55	4.55	4.44	4.47
05/26/1997	4.43	4.45	4.39	4.39
05/27/1997	4.4	4.46	4.4	4.42
05/28/1997	4.48	4.49	4.36	4.36
05/29/1997	4.36	4.39	4.29	4.29
05/30/1997	4.32	4.32	4.21	4.27
06/02/1997	4.22	4.36	4.22	4.32
06/03/1997	4.32	4.37	4.32	4.34
06/04/1997	4.31	4.4	4.31	4.37
06/05/1997	4.39	4.39	4.28	4.29
06/06/1997	4.32	4.32	4.26	4.28
06/09/1997	4.28	4.31	4.15	4.23
06/10/1997	4.22	4.28	4.13	4.14
06/11/1997	4.14	4.17	4.09	4.17
06/12/1997	4.17	4.3	4.16	4.3
06/13/1997	4.43	4.52	4.43	4.44
06/16/1997	4.52	4.57	4.48	4.51
06/17/1997	4.55	4.55	4.39	4.43
06/18/1997	4.46	4.55	4.35	4.55
06/19/1997	4.55	4.64	4.55	4.56
06/20/1997	4.6	4.65	4.55	4.62
06/23/1997	4.56	4.72	4.52	4.7
06/24/1997	4.66	4.84	4.64	4.7
06/25/1997	4.75	4.77	4.64	4.75
06/26/1997	4.71	4.72	4.59	4.66
06/27/1997	4.63	4.67	4.61	4.66
06/30/1997	4.72	4.72	4.55	4.58
07/01/1997	4.57	4.78	4.56	4.78
07/02/1997	4.81	4.88	4.77	4.83
07/03/1997	4.83	4.91	4.8	4.9
07/04/1997	4.87	5	4.87	4.97
07/07/1997	4.98	5.05	4.96	5.05
07/08/1997	5.06	5.07	4.95	4.97
07/09/1997	4.99	5.06	4.92	5.06
07/10/1997	4.98	5	4.94	4.97
07/11/1997	4.95	5.07	4.95	5.01
07/14/1997	5.01	5.18	5	5.09
07/15/1997	5.07	5.11	4.98	5.01
07/16/1997	5.03	5.34	5.03	5.29
07/17/1997	5.41	5.81	5.41	5.81
07/18/1997	5.72	5.72	5.46	5.59
07/21/1997	5.5	5.59	5.28	5.5
07/22/1997	5.54	5.68	5.54	5.63
07/23/1997	5.77	5.83	5.62	5.68
07/24/1997	5.68	5.7	5.48	5.57
07/25/1997	5.5	5.66	5.45	5.66
07/28/1997	5.54	5.59	5.48	5.57
07/29/1997	5.46	5.48	5.24	5.43
07/30/1997	5.41	5.45	5.25	5.36
07/31/1997	5.41	5.43	5.21	5.39
08/01/1997	5.26	5.32	5.19	5.32
08/04/1997	5.2	5.2	5.09	5.19
08/05/1997	5.15	5.19	4.92	5.03
08/06/1997	4.97	5.21	4.96	5.21
08/07/1997	5.24	5.33	5.15	5.32
08/08/1997	5.26	5.26	5.1	5.18
08/11/1997	5.1	5.11	4.98	5.09
08/12/1997	5.08	5.1	5.07	5.09
08/13/1997	5.09	5.17	4.99	5.03
08/14/1997	5.1	5.14	5.06	5.09
08/15/1997	4.86	4.86	4.86	4.86
08/18/1997	4.9	4.96	4.88	4.95
08/19/1997	5.01	5.02	4.95	4.99
08/20/1997	5.03	5.06	5.01	5.05
08/21/1997	5.08	5.1	5	5.06
08/22/1997	4.99	5.07	4.91	5
08/25/1997	4.99	5.05	4.97	5.04
08/26/1997	5.04	5.07	4.93	5.07
08/27/1997	4.98	5.08	4.95	5.06
08/28/1997	5.03	5.16	4.96	5.04
08/29/1997	5.01	5.23	4.95	5.1
09/01/1997	5.13	5.26	5.12	5.23
09/02/1997	5.26	5.32	5.22	5.31
09/03/1997	5.36	5.4	5.26	5.26
09/04/1997	5.26	5.34	5.26	5.33
09/05/1997	5.3	5.49	5.28	5.45
09/08/1997	5.47	5.48	5.37	5.45
09/09/1997	5.44	5.47	5.31	5.41
09/10/1997	5.41	5.42	5.3	5.41
09/11/1997	5.31	5.32	5.24	5.3
09/12/1997	5.37	5.43	5.32	5.41
09/15/1997	5.49	5.52	5.48	5.5
09/16/1997	5.5	5.7	5.49	5.7
09/17/1997	5.76	5.81	5.73	5.74
09/18/1997	5.85	6.02	5.85	6.01
09/19/1997	6.03	6.17	6.01	6.08
09/22/1997	6.12	6.28	6.12	6.28
09/23/1997	6.26	6.34	6.12	6.21
09/24/1997	6.14	6.23	6.12	6.23
09/25/1997	6.22	6.25	6.17	6.19
09/26/1997	6.14	6.22	6.06	6.21
09/29/1997	6.12	6.16	5.92	5.97
09/30/1997	5.92	6.06	5.91	5.99
10/01/1997	5.85	5.85	5.7	5.78
10/02/1997	5.74	5.83	5.7	5.7
10/03/1997	5.77	5.88	5.75	5.77
10/06/1997	5.88	5.92	5.72	5.72
10/07/1997	5.69	5.75	5.54	5.68
10/08/1997	5.73	5.84	5.7	5.72
10/09/1997	5.69	5.76	5.5	5.59
10/10/1997	5.55	5.62	5.51	5.62
10/13/1997	5.72	5.92	5.72	5.89
10/14/1997	6.05	6.11	6.01	6.11
10/15/1997	6.14	6.21	6.11	6.15
10/16/1997	6.16	6.18	6.11	6.14
10/17/1997	6.1	6.1	5.97	5.98
10/20/1997	5.95	5.99	5.86	5.95
10/21/1997	5.99	6.08	5.99	6.05
10/22/1997	6.1	6.12	5.93	5.96
10/23/1997	5.86	5.94	5.77	5.83
10/24/1997	5.91	5.93	5.81	5.81
10/27/1997	5.74	5.74	5.58	5.59
10/28/1997	5.26	5.26	4.88	5.15
10/29/1997	5.46	5.46	5.35	5.39
10/30/1997	5.27	5.28	5.06	5.16
10/31/1997	5.23	5.27	5.08	5.09
11/03/1997	5.29	5.32	5.23	5.26
11/04/1997	5.23	5.28	5.12	5.13
11/05/1997	5.19	5.27	5.12	5.15
11/06/1997	5.19	5.2	5.14	5.2
11/07/1997	5.1	5.18	5.01	5.08
11/10/1997	5.05	5.13	5	5
11/11/1997	5.03	5.1	5.03	5.1
11/12/1997	5.06	5.06	4.95	5.06
11/13/1997	5.13	5.19	5.09	5.12
11/14/1997	5.17	5.25	5.17	5.19
11/17/1997	5.31	5.41	5.31	5.39
11/18/1997	5.42	5.43	5.35	5.4
11/19/1997	5.3	5.37	5.24	5.37
11/20/1997	5.43	5.49	5.37	5.47
11/21/1997	5.54	5.54	5.44	5.49
11/24/1997	5.24	5.32	5.24	5.32
11/25/1997	5.26	5.36	5.26	5.32
11/26/1997	5.37	5.45	5.36	5.42
11/27/1997	5.44	5.46	5.34	5.37
11/28/1997	5.41	5.45	5.35	5.35
12/01/1997	5.48	5.52	5.45	5.52
12/02/1997	5.54	5.57	5.46	5.52
12/03/1997	5.51	5.53	5.45	5.5
12/04/1997	5.52	5.74	5.52	5.69
12/05/1997	5.72	5.72	5.54	5.67
12/08/1997	5.42	5.42	5.42	5.42
12/09/1997	5.77	5.81	5.74	5.8
12/10/1997	5.81	5.81	5.68	5.72
12/11/1997	5.64	5.65	5.58	5.65
12/12/1997	5.62	5.79	5.62	5.76
12/15/1997	5.77	5.9	5.77	5.88
12/16/1997	5.94	6.12	5.94	6.1
12/17/1997	6.14	6.17	5.98	5.98
12/18/1997	6	6.03	5.92	5.92
12/19/1997	5.79	5.88	5.77	5.77
12/22/1997	5.74	5.94	5.62	5.94
12/23/1997	6	6.05	5.92	5.92
12/24/1997	5.66	5.66	5.66	5.66
12/25/1997	5.66	5.66	5.66	5.66
12/26/1997	5.66	5.66	5.66	5.66
12/29/1997	6.01	6.15	6	6.14
12/30/1997	6.17	6.19	6.09	6.12
12/31/1997	6.12	6.19	6.12	6.16

Menu

Create your free account now!

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

1997 Historical Chart

Average

Low

High