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

2012 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 3.9781

CLOSE 3.9723

Low

LOW 2.34

High

HIGH 5.14

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	4.44	4.54	4.42	4.54
01/03/2012	4.57	4.62	4.52	4.56
01/04/2012	4.51	4.56	4.39	4.42
01/05/2012	4.4	4.44	4.1	4.14
01/06/2012	4.12	4.18	3.92	4.11
01/09/2012	4.1	4.14	3.81	3.82
01/10/2012	3.85	4.01	3.8	3.98
01/11/2012	4.03	4.12	3.89	3.97
01/12/2012	4	4.32	3.99	4.29
01/13/2012	4.35	4.61	4.17	4.45
01/16/2012	4.39	4.58	4.3	4.52
01/17/2012	4.56	4.63	4.42	4.47
01/18/2012	4.45	4.48	4.35	4.38
01/19/2012	4.38	4.8	4.37	4.8
01/20/2012	4.77	4.82	4.63	4.7
01/23/2012	4.68	5.03	4.65	4.96
01/24/2012	5	5.05	4.85	5.01
01/25/2012	5.02	5.07	4.86	4.91
01/26/2012	4.92	5.05	4.92	5.01
01/27/2012	4.97	5	4.77	4.89
01/30/2012	4.85	4.89	4.65	4.67
01/31/2012	4.8	4.8	4.47	4.49
02/01/2012	4.56	4.84	4.53	4.82
02/02/2012	4.81	5.06	4.71	4.97
02/03/2012	4.94	5.1	4.91	5.01
02/06/2012	5.01	5.04	4.92	4.96
02/07/2012	5.03	5.03	4.84	4.95
02/08/2012	4.98	5.14	4.89	4.94
02/09/2012	5	5.02	4.85	4.93
02/10/2012	4.92	4.94	4.78	4.8
02/13/2012	4.85	4.92	4.76	4.77
02/14/2012	4.76	4.85	4.68	4.71
02/15/2012	4.76	4.86	4.7	4.76
02/16/2012	4.68	4.71	4.53	4.58
02/17/2012	4.65	4.73	4.61	4.72
02/20/2012	4.73	4.81	4.7	4.8
02/21/2012	4.82	4.87	4.72	4.85
02/22/2012	4.91	5	4.85	4.99
02/23/2012	4.99	5.03	4.75	4.85
02/24/2012	4.9	5	4.83	4.97
02/27/2012	4.94	4.95	4.83	4.91
02/28/2012	4.89	4.98	4.85	4.97
02/29/2012	4.98	5.07	4.87	4.89
03/01/2012	4.9	5.04	4.84	5.01
03/02/2012	5.04	5.14	5.02	5.07
03/05/2012	5.07	5.07	4.9	4.97
03/06/2012	4.96	4.96	4.68	4.69
03/07/2012	4.7	4.84	4.68	4.81
03/08/2012	4.87	4.92	4.82	4.9
03/09/2012	4.92	4.94	4.68	4.73
03/12/2012	4.71	4.83	4.65	4.68
03/13/2012	4.73	4.84	4.71	4.81
03/14/2012	4.85	4.92	4.84	4.89
03/15/2012	4.89	5	4.86	4.99
03/16/2012	4.98	5.03	4.9	5.01
03/19/2012	4.97	5	4.94	4.98
03/20/2012	4.96	5.01	4.91	4.95
03/21/2012	4.95	4.99	4.79	4.83
03/22/2012	4.86	4.86	4.67	4.72
03/23/2012	4.75	4.78	4.66	4.75
03/26/2012	4.78	4.79	4.66	4.73
03/27/2012	4.75	4.8	4.6	4.64
03/28/2012	4.65	4.68	4.61	4.61
03/29/2012	4.63	4.69	4.41	4.45
03/30/2012	4.45	4.52	4.35	4.4
04/02/2012	4.41	4.43	4.26	4.39
04/03/2012	4.38	4.44	4.21	4.23
04/04/2012	4.23	4.26	4.11	4.12
04/05/2012	4.13	4.16	3.94	4.02
04/10/2012	3.97	3.99	3.82	3.84
04/11/2012	3.86	3.99	3.83	3.93
04/12/2012	3.96	3.99	3.8	3.97
04/13/2012	3.94	3.96	3.7	3.77
04/16/2012	3.77	3.82	3.68	3.7
04/17/2012	3.7	4.06	3.7	4.03
04/18/2012	4.01	4.05	3.86	3.87
04/19/2012	3.91	3.92	3.69	3.7
04/20/2012	3.66	3.76	3.61	3.67
04/23/2012	3.61	3.64	3.52	3.6
04/24/2012	3.59	3.62	3.43	3.58
04/25/2012	3.59	3.71	3.55	3.64
04/26/2012	3.65	3.7	3.51	3.6
04/27/2012	3.54	3.64	3.5	3.64
04/30/2012	3.65	3.72	3.63	3.69
05/02/2012	3.79	3.79	3.56	3.61
05/03/2012	3.61	3.66	3.47	3.48
05/04/2012	3.49	3.59	3.45	3.49
05/07/2012	3.39	3.56	3.33	3.53
05/08/2012	3.49	3.57	3.43	3.47
05/09/2012	3.49	3.52	3.25	3.32
05/10/2012	3.31	3.32	3.16	3.27
05/11/2012	3.25	3.26	3.17	3.23
05/14/2012	3.18	3.21	3.11	3.16
05/15/2012	3.17	3.2	3.02	3.04
05/16/2012	3.01	3.11	2.96	3.05
05/17/2012	3.05	3.05	2.91	2.97
05/18/2012	2.91	3.03	2.9	2.96
05/21/2012	2.95	3.01	2.93	2.99
05/22/2012	3.03	3.13	3.02	3.1
05/23/2012	3.04	3.07	2.96	2.96
05/24/2012	2.98	3	2.92	2.95
05/25/2012	2.95	3.01	2.89	2.94
05/28/2012	2.96	3	2.88	2.89
05/29/2012	2.91	2.93	2.84	2.88
05/30/2012	2.84	2.91	2.78	2.84
05/31/2012	2.84	2.86	2.79	2.82
06/01/2012	2.89	3.03	2.86	2.92
06/04/2012	2.88	3.06	2.83	2.99
06/05/2012	2.99	3.07	2.97	3.02
06/06/2012	3.03	3.22	3.01	3.21
06/07/2012	3.26	3.38	3.24	3.31
06/08/2012	3.28	3.28	3.13	3.23
06/11/2012	3.31	3.34	3.03	3.05
06/12/2012	3.03	3.08	2.91	2.96
06/13/2012	2.96	3.04	2.93	2.97
06/14/2012	2.97	3.02	2.9	3.02
06/15/2012	3.04	3.11	3.03	3.11
06/18/2012	3.18	3.2	2.93	2.94
06/19/2012	2.93	3.05	2.85	3.03
06/20/2012	3.03	3.25	3.01	3.22
06/21/2012	3.21	3.4	3.19	3.3
06/22/2012	3.26	3.5	3.23	3.38
06/25/2012	3.43	3.43	3.15	3.16
06/26/2012	3.15	3.26	3.12	3.14
06/27/2012	3.17	3.26	3.12	3.2
06/28/2012	3.2	3.25	3.12	3.2
06/29/2012	3.35	3.5	3.27	3.47
07/02/2012	3.5	3.55	3.41	3.46
07/03/2012	3.47	3.53	3.45	3.48
07/04/2012	3.5	3.5	3.38	3.41
07/05/2012	3.43	3.46	3.26	3.32
07/06/2012	3.32	3.33	3.09	3.11
07/09/2012	3.11	3.16	3.01	3.09
07/10/2012	3.09	3.2	3.07	3.11
07/11/2012	3.1	3.14	3.05	3.06
07/12/2012	3.05	3.08	2.9	2.95
07/13/2012	2.96	2.98	2.9	2.97
07/16/2012	2.95	3	2.85	2.89
07/17/2012	2.89	2.93	2.8	2.82
07/18/2012	2.85	2.88	2.76	2.84
07/19/2012	2.86	2.86	2.78	2.84
07/20/2012	2.81	2.87	2.61	2.64
07/23/2012	2.6	2.64	2.45	2.61
07/24/2012	2.59	2.64	2.41	2.43
07/25/2012	2.46	2.52	2.34	2.44
07/26/2012	2.49	2.59	2.41	2.55
07/27/2012	2.56	2.68	2.51	2.68
07/30/2012	2.72	2.81	2.7	2.81
07/31/2012	2.83	2.85	2.72	2.8
08/01/2012	2.79	2.82	2.72	2.82
08/02/2012	2.79	2.84	2.56	2.56
08/03/2012	2.64	2.78	2.52	2.73
08/06/2012	2.71	2.84	2.69	2.8
08/07/2012	2.81	2.92	2.75	2.88
08/08/2012	2.9	2.92	2.82	2.87
08/09/2012	2.91	3.08	2.91	3.02
08/10/2012	3.02	3.1	3.01	3.04
08/13/2012	3.04	3.1	3.04	3.07
08/14/2012	3.09	3.09	3.05	3.07
08/16/2012	3.1	3.19	3.07	3.16
08/17/2012	3.24	3.36	3.17	3.35
08/20/2012	3.33	3.43	3.28	3.37
08/21/2012	3.39	3.59	3.38	3.52
08/22/2012	3.51	3.61	3.44	3.52
08/23/2012	3.58	3.61	3.45	3.45
08/24/2012	3.45	3.48	3.37	3.45
08/27/2012	3.43	3.62	3.43	3.6
08/28/2012	3.62	3.82	3.57	3.73
08/29/2012	3.78	3.83	3.55	3.63
08/30/2012	3.63	3.73	3.63	3.69
08/31/2012	3.73	3.76	3.63	3.72
09/03/2012	3.74	3.8	3.7	3.77
09/04/2012	3.82	3.97	3.81	3.93
09/05/2012	3.97	4.07	3.85	3.97
09/06/2012	4.03	4.26	4.02	4.21
09/07/2012	4.27	4.33	4.15	4.23
09/10/2012	4.2	4.25	4.11	4.19
09/11/2012	4.16	4.22	4.07	4.18
09/12/2012	4.2	4.31	4.18	4.25
09/13/2012	4.26	4.3	4.1	4.18
09/14/2012	4.26	4.31	4.2	4.28
09/17/2012	4.23	4.44	4.23	4.39
09/18/2012	4.36	4.43	4.26	4.32
09/19/2012	4.35	4.4	4.19	4.23
09/20/2012	4.2	4.39	3.99	4.08
09/21/2012	4.15	4.22	4.07	4.21
09/24/2012	4.17	4.3	4.14	4.28
09/25/2012	4.3	4.37	4.14	4.29
09/26/2012	4.24	4.24	4.08	4.12
09/27/2012	4.15	4.24	4.08	4.24
09/28/2012	4.27	4.35	4.11	4.16
10/01/2012	4.14	4.31	4.12	4.29
10/02/2012	4.25	4.36	4.24	4.28
10/03/2012	4.24	4.32	4.22	4.24
10/04/2012	4.27	4.31	4.21	4.27
10/05/2012	4.29	4.36	4.25	4.35
10/08/2012	4.32	4.38	4.29	4.33
10/09/2012	4.34	4.37	4.25	4.25
10/10/2012	4.23	4.26	4.16	4.17
10/11/2012	4.14	4.3	4.12	4.27
10/12/2012	4.29	4.33	4.26	4.27
10/15/2012	4.28	4.37	4.28	4.32
10/16/2012	4.37	4.4	4.3	4.38
10/17/2012	4.4	4.62	4.4	4.62
10/18/2012	4.64	4.67	4.54	4.61
10/19/2012	4.61	4.66	4.51	4.53
10/22/2012	4.52	4.62	4.46	4.6
10/23/2012	4.62	4.62	4.47	4.5
10/24/2012	4.52	4.55	4.38	4.54
10/25/2012	4.54	4.6	4.52	4.52
10/26/2012	4.49	4.56	4.41	4.53
10/29/2012	4.55	4.6	4.3	4.33
10/30/2012	4.36	4.44	4.34	4.43
10/31/2012	4.46	4.48	4.4	4.4
11/01/2012	4.39	4.56	4.32	4.56
11/02/2012	4.56	4.72	4.53	4.67
11/05/2012	4.63	4.65	4.54	4.58
11/06/2012	4.62	4.63	4.57	4.62
11/07/2012	4.65	4.67	4.44	4.47
11/08/2012	4.51	4.55	4.4	4.51
11/09/2012	4.51	4.52	4.31	4.39
11/12/2012	4.36	4.46	4.32	4.4
11/13/2012	4.36	4.5	4.31	4.49
11/14/2012	4.46	4.51	4.38	4.41
11/15/2012	4.39	4.44	4.38	4.39
11/16/2012	4.42	4.42	4.22	4.23
11/19/2012	4.26	4.35	4.23	4.35
11/20/2012	4.35	4.38	4.22	4.26
11/21/2012	4.23	4.31	4.2	4.22
11/22/2012	4.23	4.28	4.2	4.25
11/23/2012	4.26	4.26	4.17	4.22
11/26/2012	4.22	4.25	4.19	4.21
11/27/2012	4.25	4.26	4.15	4.18
11/28/2012	4.16	4.2	4.1	4.17
11/29/2012	4.23	4.29	4.18	4.29
11/30/2012	4.29	4.32	4.25	4.25
12/03/2012	4.25	4.35	4.25	4.29
12/04/2012	4.28	4.41	4.28	4.37
12/05/2012	4.43	4.44	4.33	4.36
12/06/2012	4.41	4.41	4.24	4.3
12/07/2012	4.28	4.3	4.16	4.2
12/10/2012	4.06	4.1	3.94	4.06
12/11/2012	4.07	4.15	4.01	4.11
12/12/2012	4.11	4.24	4.11	4.16
12/13/2012	4.19	4.27	4.14	4.25
12/14/2012	4.25	4.29	4.21	4.29
12/17/2012	4.3	4.39	4.28	4.39
12/18/2012	4.4	4.45	4.39	4.45
12/19/2012	4.46	4.55	4.46	4.54
12/20/2012	4.51	4.67	4.5	4.65
12/21/2012	4.62	4.63	4.52	4.6
12/27/2012	4.6	4.72	4.6	4.67
12/28/2012	4.68	4.7	4.62	4.66

Menu

Create your free account now!

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

2012 Historical Chart

Average

Low

High