Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mediobanca Banca di Credito Finanziario S.p.A. logo
MB.MI
Mediobanca Banca di Credito Finanziario S.p.A.
13:11:21
26.42 €
0.0000 (%0.00)
Previous Close: 26.35
Day Low₺26.16
Day High₺26.48
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2004 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.5782
CLOSE 9.5905

Low

LOW 8.14

High

HIGH 11.91
DATEOPENHIGHLOWCLOSE
01/01/20048.68.68.68.6
01/02/20048.168.298.148.24
01/05/20048.298.348.248.29
01/06/20048.328.338.268.31
01/07/20048.338.338.238.27
01/08/20048.268.48.268.38
01/09/20048.438.448.338.41
01/12/20048.388.438.328.36
01/13/20048.388.538.348.44
01/14/20048.448.528.398.51
01/15/20048.498.658.448.64
01/16/20048.668.898.638.85
01/19/20048.858.928.758.79
01/20/20048.798.858.738.78
01/21/20048.778.858.658.76
01/22/20048.818.98.748.86
01/23/20048.858.968.838.84
01/26/20048.838.98.758.88
01/27/20048.869.048.869
01/28/20048.989.228.919.21
01/29/20049.139.29.069.09
01/30/20049.119.178.928.94
02/02/20048.969.18.959.07
02/03/20049.079.178.989.14
02/04/20049.149.259.069.18
02/05/20049.169.228.928.96
02/06/20048.989.048.859.02
02/09/20049.029.189.029.14
02/10/20049.189.229.089.17
02/11/20049.189.2199.02
02/12/20049.059.1599.02
02/13/20049.029.18.928.94
02/16/20048.949.068.939.03
02/17/20049.059.148.959.14
02/18/20049.149.189.079.14
02/19/20049.179.199.19.15
02/20/20049.139.369.079.24
02/23/20049.289.349.269.31
02/24/20049.299.319.169.21
02/25/20049.239.239.099.14
02/26/20049.159.339.129.22
02/27/20049.229.329.229.29
03/01/20049.39.439.39.42
03/02/20049.479.489.329.42
03/03/20049.419.489.389.43
03/04/20049.479.719.449.67
03/05/20049.699.789.529.71
03/08/20049.759.99.729.85
03/09/20049.849.889.79.84
03/10/20049.779.859.79.79
03/11/20049.719.89.459.71
03/12/20049.489.669.39.58
03/15/20049.529.569.289.3
03/16/20049.289.479.229.36
03/17/20049.439.479.349.43
03/18/20049.459.459.159.23
03/19/20049.319.389.189.25
03/22/20049.169.279.029.11
03/23/20049.149.39.19.13
03/24/20049.159.2499.21
03/25/20049.239.269.129.26
03/26/20049.39.379.249.25
03/29/20049.299.339.199.22
03/30/20049.229.229.149.19
03/31/20049.189.228.948.94
04/01/20048.949.038.868.93
04/02/20048.929.178.919.15
04/05/20049.159.299.139.25
04/06/20049.319.429.259.39
04/07/20049.349.429.289.34
04/08/20049.369.419.319.34
04/09/20049.89.89.89.8
04/12/20049.89.89.89.8
04/13/20049.349.639.349.5
04/14/20049.499.519.399.51
04/15/20049.529.559.419.43
04/16/20049.399.479.369.43
04/19/20049.429.489.399.41
04/20/20049.439.59.389.38
04/21/20049.389.459.339.36
04/22/20049.379.459.39.44
04/23/20049.499.59.399.45
04/26/20049.459.539.419.45
04/27/20049.479.59.429.44
04/28/20049.439.459.339.33
04/29/20049.329.389.269.3
04/30/20049.249.299.159.21
05/03/20049.239.279.149.24
05/04/20049.259.289.179.19
05/05/20049.179.259.149.22
05/06/20049.199.1999.02
05/07/20049.039.088.938.97
05/10/20048.888.888.738.76
05/11/20048.828.888.728.86
05/12/20048.828.928.788.82
05/13/20048.848.888.738.76
05/14/20048.778.848.738.78
05/17/20048.738.768.578.72
05/18/20048.718.838.78.81
05/19/20048.848.978.828.94
05/20/20048.98.928.818.86
05/21/20048.868.898.78.8
05/24/20048.748.918.748.88
05/25/20048.838.878.738.75
05/26/20048.868.98.788.88
05/27/20048.98.978.858.9
05/28/20048.928.958.898.93
05/31/20048.98.988.898.98
06/01/20048.978.978.838.85
06/02/20048.878.918.88.85
06/03/20048.818.878.748.82
06/04/20048.848.98.88.88
06/07/20048.959.048.929.02
06/08/20049.069.089.019.05
06/09/20049.059.199.039.14
06/10/20049.129.249.119.2
06/11/20049.189.29.099.1
06/14/20049.099.18.969.07
06/15/20049.19.239.059.22
06/16/20049.239.359.189.34
06/17/20049.39.489.39.46
06/18/20049.499.499.419.43
06/21/20049.469.469.319.35
06/22/20049.349.449.39.4
06/23/20049.49.449.359.39
06/24/20049.429.59.389.48
06/25/20049.489.589.449.49
06/28/20049.469.639.469.62
06/29/20049.589.629.499.55
06/30/20049.559.599.489.52
07/01/20049.59.579.499.5
07/02/20049.469.59.389.46
07/05/20049.439.469.339.4
07/06/20049.49.429.299.33
07/07/20049.339.369.289.28
07/08/20049.259.289.189.27
07/09/20049.29.349.199.29
07/12/20049.329.349.249.24
07/13/20049.289.339.239.28
07/14/20049.249.299.189.21
07/15/20049.239.259.159.15
07/16/20049.199.239.129.18
07/19/20049.159.279.159.24
07/20/20049.199.269.159.21
07/21/20049.269.329.229.28
07/22/20049.259.279.129.16
07/23/20049.179.229.129.14
07/26/20049.149.219.119.12
07/27/20049.129.229.19.21
07/28/20049.249.249.149.17
07/29/20049.179.259.179.19
07/30/20049.229.39.159.26
08/02/20049.259.39.29.25
08/03/20049.249.39.219.23
08/04/20049.199.239.159.18
08/05/20049.219.269.169.16
08/06/20049.089.19.019.06
08/09/20049.069.068.928.99
08/10/20048.959.038.939
08/11/2004998.828.91
08/12/20048.888.988.858.89
08/13/20048.898.958.828.91
08/16/20048.878.938.838.92
08/17/20048.898.988.888.89
08/18/20048.928.928.858.88
08/19/20048.939.018.898.97
08/20/2004998.898.96
08/23/20048.989.18.969.04
08/24/20049.029.089.029.02
08/25/20049.079.169.079.16
08/26/20049.199.279.199.22
08/27/20049.219.299.189.24
08/30/20049.259.319.199.28
08/31/20049.269.389.259.34
09/01/20049.399.439.319.42
09/02/20049.459.59.389.49
09/03/20049.499.589.449.57
09/06/20049.579.69.539.55
09/07/20049.569.579.479.54
09/08/20049.529.579.499.51
09/09/20049.59.559.449.48
09/10/20049.59.589.469.54
09/13/20049.539.79.539.7
09/14/20049.679.719.599.59
09/15/20049.69.79.589.69
09/16/20049.679.99.679.88
09/17/20049.9310.219.910.17
09/20/200410.210.29.9410.03
09/21/200410.0410.1710.0210.16
09/22/200410.1610.1810.0510.05
09/23/200410.0210.091010.04
09/24/20041010.269.9710.22
09/27/200410.2410.2610.0410.08
09/28/200410.0810.210.0610.19
09/29/200410.2310.3510.1310.32
09/30/200410.3410.4310.0710.13
10/01/200410.1310.3210.1310.27
10/04/200410.3510.4310.3210.34
10/05/200410.3610.4110.2310.26
10/06/200410.2710.310.2310.27
10/07/200410.2910.3910.2810.32
10/08/200410.2810.510.2510.46
10/11/200410.4410.5210.410.48
10/12/200410.4310.4710.2410.28
10/13/200410.3410.510.3410.48
10/14/200410.4410.510.410.44
10/15/200410.4510.4610.3410.46
10/18/200410.4710.510.3910.45
10/19/200410.4610.5210.4610.47
10/20/200410.4510.4510.2410.29
10/21/200410.310.3410.2110.29
10/22/200410.310.3610.310.34
10/25/200410.2510.2910.2210.25
10/26/200410.2510.3410.2410.26
10/27/200410.2710.3210.2610.3
10/28/200410.310.3610.310.34
10/29/200410.3210.3710.310.34
11/01/200410.3410.3610.310.36
11/02/200410.3810.5910.3710.57
11/03/200410.6410.6410.5310.6
11/04/200410.6210.6410.510.53
11/05/200410.5810.6910.5710.59
11/08/200410.6210.6310.5510.6
11/09/200410.5910.6310.5810.62
11/10/200410.6710.7510.6510.74
11/11/200410.7510.7710.710.75
11/12/200410.7610.910.7310.84
11/15/200410.8910.9910.8310.9
11/16/200410.910.9610.8110.83
11/17/200410.8411.110.8411.1
11/18/200411.0511.1710.9611.11
11/19/200411.1111.2711.0811.19
11/22/200410.810.8110.6910.72
11/23/200410.7310.7510.4810.56
11/24/200410.5510.5910.4210.55
11/25/200410.4510.510.4310.47
11/26/200410.4710.4910.4110.46
11/29/200410.4910.5310.4810.48
11/30/200410.4910.510.3210.37
12/01/200410.3910.6810.3910.63
12/02/200410.7110.7110.610.64
12/03/200410.710.7510.6210.68
12/06/200410.6810.7510.5910.7
12/07/200410.710.8310.6910.82
12/08/200410.7410.8510.7210.79
12/09/200410.7910.8310.6410.66
12/10/200410.6910.7410.6910.72
12/13/200410.7110.9610.7110.96
12/14/20041111.0810.9311.07
12/15/200411.111.11111
12/16/200410.9811.0310.9110.94
12/17/200410.8711.0310.8610.96
12/20/200410.9211.0610.9211.01
12/21/200411.0911.3511.0911.34
12/22/200411.3811.411.2711.39
12/23/200411.3311.3911.311.31
12/24/200411.8811.8811.8811.88
12/27/200411.3211.3811.311.36
12/28/200411.3711.3711.2411.25
12/29/200411.2811.3811.2811.38
12/30/200411.3811.3811.2711.34
12/31/200411.9111.9111.9111.91