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

2011 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 6.5655

CLOSE 6.5543

Low

LOW 4.26

High

HIGH 8.12

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	6.75	6.91	6.71	6.76
01/04/2011	6.8	6.89	6.73	6.81
01/05/2011	6.8	6.8	6.64	6.78
01/06/2011	6.78	6.94	6.77	6.84
01/07/2011	6.82	6.89	6.69	6.75
01/10/2011	6.74	6.74	6.52	6.56
01/11/2011	6.57	6.74	6.48	6.73
01/12/2011	6.74	7.07	6.71	7.03
01/13/2011	7.07	7.25	7.01	7.24
01/14/2011	7.22	7.3	7.13	7.22
01/17/2011	7.2	7.2	7.11	7.12
01/18/2011	7.13	7.26	7.13	7.2
01/19/2011	7.23	7.48	7.17	7.38
01/20/2011	7.38	7.54	7.32	7.43
01/21/2011	7.48	7.63	7.38	7.44
01/24/2011	7.48	7.54	7.34	7.5
01/25/2011	7.5	7.54	7.23	7.36
01/26/2011	7.36	7.4	7.27	7.37
01/27/2011	7.37	7.58	7.24	7.51
01/28/2011	7.5	7.61	7.4	7.44
01/31/2011	7.43	7.49	7.29	7.38
02/01/2011	7.41	7.53	7.31	7.53
02/02/2011	7.54	7.73	7.51	7.66
02/03/2011	7.62	7.78	7.53	7.67
02/04/2011	7.68	7.89	7.67	7.77
02/07/2011	7.79	8.06	7.79	8.01
02/08/2011	8.05	8.07	7.9	7.99
02/09/2011	7.98	8.02	7.84	7.85
02/10/2011	7.82	7.84	7.6	7.76
02/11/2011	7.79	7.81	7.67	7.8
02/14/2011	7.83	7.9	7.77	7.78
02/15/2011	7.78	7.97	7.76	7.91
02/16/2011	7.95	8.04	7.88	7.94
02/17/2011	7.93	7.98	7.83	7.91
02/18/2011	7.91	7.95	7.76	7.9
02/21/2011	7.89	7.89	7.52	7.54
02/22/2011	7.4	7.49	7.32	7.43
02/23/2011	7.42	7.55	7.35	7.38
02/24/2011	7.34	7.43	7.27	7.39
02/25/2011	7.35	7.67	7.35	7.67
02/28/2011	7.7	7.78	7.51	7.67
03/01/2011	7.74	7.76	7.57	7.6
03/02/2011	7.51	7.74	7.46	7.67
03/03/2011	7.71	7.76	7.56	7.62
03/04/2011	7.66	7.76	7.54	7.58
03/07/2011	7.57	7.68	7.41	7.57
03/08/2011	7.58	7.65	7.53	7.61
03/09/2011	7.61	7.66	7.54	7.62
03/10/2011	7.56	7.58	7.46	7.5
03/11/2011	7.45	7.56	7.41	7.43
03/14/2011	7.37	7.59	7.36	7.46
03/15/2011	7.3	7.36	6.98	7.3
03/16/2011	7.31	7.35	7.04	7.06
03/17/2011	7.1	7.25	7.01	7.18
03/18/2011	7.25	7.25	7.07	7.19
03/21/2011	7.3	7.34	7.21	7.33
03/22/2011	7.34	7.45	7.17	7.24
03/23/2011	7.17	7.23	7.1	7.15
03/24/2011	7.15	7.28	7.13	7.28
03/25/2011	7.3	7.33	7.24	7.26
03/28/2011	7.26	7.33	7.23	7.3
03/29/2011	7.34	7.34	7.12	7.2
03/30/2011	7.27	7.29	7.2	7.26
03/31/2011	7.28	7.29	7.13	7.22
04/01/2011	7.26	7.35	7.11	7.3
04/04/2011	7.3	7.42	7.24	7.33
04/05/2011	7.34	7.34	7.22	7.33
04/06/2011	7.33	7.74	7.25	7.68
04/07/2011	7.69	7.85	7.68	7.71
04/08/2011	7.79	8	7.77	7.91
04/11/2011	7.94	8.12	7.93	7.94
04/12/2011	7.91	8.01	7.83	7.85
04/13/2011	7.87	7.94	7.76	7.86
04/14/2011	7.82	7.87	7.69	7.77
04/15/2011	7.79	7.8	7.66	7.69
04/18/2011	7.69	7.69	7.38	7.43
04/19/2011	7.44	7.48	7.34	7.39
04/20/2011	7.43	7.53	7.38	7.44
04/21/2011	7.48	7.68	7.4	7.57
04/26/2011	7.55	7.66	7.53	7.59
04/27/2011	7.61	7.76	7.57	7.67
04/28/2011	7.73	7.79	7.66	7.73
04/29/2011	7.73	7.77	7.68	7.69
05/02/2011	7.73	7.77	7.68	7.7
05/03/2011	7.71	7.77	7.63	7.73
05/04/2011	7.71	7.79	7.54	7.56
05/05/2011	7.55	7.61	7.43	7.48
05/06/2011	7.52	7.62	7.41	7.57
05/09/2011	7.55	7.55	7.4	7.44
05/10/2011	7.46	7.61	7.36	7.57
05/11/2011	7.63	7.8	7.58	7.76
05/12/2011	7.75	7.83	7.65	7.71
05/13/2011	7.78	7.79	7.62	7.76
05/16/2011	7.72	7.74	7.58	7.71
05/17/2011	7.71	7.84	7.62	7.62
05/18/2011	7.68	7.68	7.56	7.64
05/19/2011	7.66	7.8	7.58	7.72
05/20/2011	7.72	7.75	7.49	7.52
05/23/2011	7.41	7.45	7.3	7.41
05/24/2011	7.46	7.49	7.31	7.38
05/25/2011	7.33	7.54	7.3	7.51
05/26/2011	7.52	7.64	7.38	7.43
05/27/2011	7.51	7.69	7.5	7.58
05/30/2011	7.6	7.6	7.51	7.52
05/31/2011	7.61	7.76	7.6	7.72
06/01/2011	7.78	7.78	7.57	7.62
06/02/2011	7.55	7.63	7.51	7.51
06/03/2011	7.51	7.57	7.45	7.55
06/06/2011	7.52	7.57	7.43	7.48
06/07/2011	7.48	7.56	7.45	7.54
06/08/2011	7.51	7.53	7.39	7.41
06/09/2011	7.41	7.45	7.07	7.15
06/10/2011	7.15	7.18	6.99	7.02
06/13/2011	7	7.1	7	7.04
06/14/2011	7.09	7.17	7.02	7.09
06/15/2011	7.09	7.09	6.78	6.83
06/16/2011	6.78	6.83	6.69	6.82
06/17/2011	6.76	7.12	6.76	7.1
06/20/2011	7	7.02	6.87	7
06/21/2011	7.03	7.15	6.94	7.15
06/22/2011	7.16	7.16	7.01	7.01
06/23/2011	6.97	6.98	6.76	6.78
06/24/2011	6.92	6.93	6.49	6.51
06/27/2011	6.46	6.67	6.42	6.56
06/28/2011	6.6	6.68	6.48	6.65
06/29/2011	6.7	6.94	6.68	6.87
06/30/2011	6.89	7	6.81	6.99
07/01/2011	6.99	7.2	6.95	7.2
07/04/2011	7.18	7.19	7.05	7.12
07/05/2011	7.12	7.12	6.96	6.99
07/06/2011	6.96	6.98	6.7	6.74
07/07/2011	6.81	6.83	6.62	6.64
07/08/2011	6.68	6.76	6.34	6.43
07/11/2011	6.39	6.4	6.08	6.15
07/12/2011	6.07	6.31	5.86	6.28
07/13/2011	6.21	6.43	6.14	6.31
07/14/2011	6.17	6.33	6.12	6.21
07/15/2011	6.17	6.3	6.08	6.13
07/18/2011	6.02	6.11	5.91	5.95
07/19/2011	5.98	6.15	5.95	6.06
07/20/2011	6.12	6.31	6.08	6.31
07/21/2011	6.32	6.69	6.14	6.62
07/22/2011	6.73	6.92	6.54	6.59
07/25/2011	6.49	6.73	6.44	6.5
07/26/2011	6.55	6.64	6.42	6.59
07/27/2011	6.56	6.58	6.23	6.27
07/28/2011	6.18	6.49	6.18	6.4
07/29/2011	6.36	6.5	6.29	6.43
08/01/2011	6.55	6.61	6.1	6.1
08/02/2011	6.05	6.15	5.79	5.82
08/03/2011	5.77	5.95	5.68	5.79
08/04/2011	5.86	5.9	5.57	5.61
08/05/2011	5.43	5.87	5.4	5.67
08/08/2011	5.65	6.06	5.54	5.6
08/09/2011	5.6	5.79	5.44	5.66
08/10/2011	5.82	5.84	5.35	5.4
08/11/2011	5.55	5.67	5.17	5.57
08/12/2011	5.59	6.13	5.45	6.12
08/16/2011	6.2	6.37	6.13	6.35
08/17/2011	6.38	6.53	6.26	6.44
08/18/2011	6.34	6.44	6.18	6.3
08/19/2011	6.3	6.46	6.23	6.31
08/22/2011	6.32	6.44	6.28	6.39
08/23/2011	6.44	6.46	6.04	6.12
08/24/2011	6.19	6.28	5.98	6.19
08/25/2011	6.28	6.37	6.15	6.24
08/26/2011	6.17	6.22	6.04	6.16
08/29/2011	6.24	6.35	6.19	6.27
08/30/2011	6.34	6.34	6.22	6.31
08/31/2011	6.29	6.43	6.27	6.43
09/01/2011	6.36	6.46	6.28	6.42
09/02/2011	6.38	6.44	6.16	6.21
09/05/2011	6.26	6.26	5.99	6.19
09/06/2011	6.18	6.25	6.05	6.16
09/07/2011	6.3	6.39	6.24	6.32
09/08/2011	6.31	6.39	6.21	6.27
09/09/2011	6.16	6.24	6.08	6.19
09/12/2011	6.03	6.15	5.91	5.96
09/13/2011	6.03	6.1	5.8	5.99
09/14/2011	5.94	6.04	5.89	6.03
09/15/2011	6.05	6.19	5.96	6.04
09/16/2011	6.09	6.12	5.61	5.61
09/19/2011	5.6	5.71	5.52	5.56
09/20/2011	5.5	5.72	5.5	5.69
09/21/2011	5.68	5.73	5.49	5.51
09/22/2011	5.36	5.6	5.31	5.5
09/23/2011	5.57	5.64	5.44	5.57
09/26/2011	5.5	5.8	5.5	5.73
09/27/2011	5.84	6	5.77	5.96
09/28/2011	5.92	6.07	5.91	5.98
09/29/2011	5.97	6.1	5.97	6.08
09/30/2011	6.08	6.08	5.9	5.92
10/03/2011	5.76	5.88	5.76	5.8
10/04/2011	5.79	5.8	5.61	5.65
10/05/2011	5.74	5.79	5.68	5.77
10/06/2011	5.81	5.93	5.74	5.92
10/07/2011	5.95	5.97	5.81	5.83
10/10/2011	5.89	6	5.83	5.97
10/11/2011	5.95	6.09	5.92	6.02
10/12/2011	5.97	6.15	5.95	6.09
10/13/2011	6.15	6.15	5.9	5.95
10/14/2011	5.95	6.11	5.87	6.09
10/17/2011	6.11	6.15	5.96	5.96
10/18/2011	5.96	6.04	5.91	6
10/19/2011	6	6.2	5.97	6.11
10/20/2011	6.06	6.08	5.93	6
10/21/2011	6.03	6.09	5.98	6.03
10/24/2011	6.1	6.11	5.95	6.01
10/25/2011	6.05	6.08	5.94	5.99
10/26/2011	5.94	6.06	5.86	5.93
10/27/2011	6.05	6.18	6.02	6.11
10/28/2011	6.15	6.16	6	6.03
10/31/2011	6	6.04	5.75	5.76
11/01/2011	5.63	5.63	5.38	5.48
11/02/2011	5.52	5.58	5.35	5.56
11/03/2011	5.39	5.74	5.39	5.67
11/04/2011	5.68	5.73	5.39	5.42
11/07/2011	5.42	5.84	5.22	5.71
11/08/2011	5.7	5.85	5.65	5.72
11/09/2011	5.74	5.76	5.37	5.47
11/10/2011	5.43	5.64	5.42	5.51
11/11/2011	5.5	5.76	5.5	5.69
11/14/2011	5.88	5.88	5.5	5.55
11/15/2011	5.51	5.65	5.38	5.6
11/16/2011	5.55	5.7	5.44	5.5
11/17/2011	5.5	5.51	5.32	5.38
11/18/2011	5.32	5.38	5.16	5.18
11/21/2011	5.03	5.05	4.84	4.84
11/22/2011	4.94	4.94	4.71	4.71
11/23/2011	4.65	4.68	4.26	4.34
11/24/2011	4.32	4.47	4.28	4.33
11/25/2011	4.37	4.51	4.29	4.33
11/28/2011	4.39	4.61	4.36	4.56
11/29/2011	4.55	4.55	4.42	4.45
11/30/2011	4.4	4.81	4.36	4.79
12/01/2011	4.75	4.82	4.68	4.76
12/02/2011	4.84	4.95	4.78	4.89
12/05/2011	4.97	5.15	4.88	5.13
12/06/2011	5.06	5.15	4.98	5.09
12/07/2011	5.13	5.18	4.85	5.1
12/08/2011	5.09	5.14	4.51	4.56
12/09/2011	4.58	4.73	4.54	4.62
12/12/2011	4.68	4.68	4.42	4.43
12/13/2011	4.43	4.65	4.41	4.52
12/14/2011	4.47	4.68	4.32	4.32
12/15/2011	4.34	4.44	4.29	4.4
12/16/2011	4.38	4.64	4.35	4.52
12/19/2011	4.48	4.76	4.45	4.6
12/20/2011	4.6	4.87	4.58	4.87
12/21/2011	4.9	5.07	4.71	4.73
12/22/2011	4.78	4.82	4.71	4.76
12/23/2011	4.8	4.8	4.72	4.76
12/27/2011	4.76	4.76	4.53	4.53
12/28/2011	4.51	4.58	4.35	4.38
12/29/2011	4.36	4.43	4.33	4.38
12/30/2011	4.45	4.45	4.38	4.45

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High