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

2013 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 5.1756

CLOSE 5.1796

Low

LOW 3.78

High

HIGH 6.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	4.79	4.88	4.73	4.86
01/03/2013	4.86	4.87	4.81	4.86
01/04/2013	4.85	4.96	4.84	4.95
01/07/2013	4.94	5.09	4.94	4.98
01/08/2013	4.96	5.2	4.94	5.1
01/09/2013	5.15	5.26	5.13	5.26
01/10/2013	5.29	5.49	5.25	5.38
01/11/2013	5.42	5.47	5.3	5.45
01/14/2013	5.47	5.58	5.34	5.45
01/15/2013	5.4	5.47	5.35	5.43
01/16/2013	5.4	5.42	5.21	5.26
01/17/2013	5.25	5.47	5.25	5.41
01/18/2013	5.48	5.49	5.32	5.37
01/21/2013	5.38	5.4	5.34	5.39
01/22/2013	5.41	5.41	5.27	5.39
01/23/2013	5.44	5.46	5.33	5.35
01/24/2013	5.36	5.49	5.32	5.49
01/25/2013	5.47	5.56	5.43	5.49
01/28/2013	5.51	5.66	5.51	5.6
01/29/2013	5.59	5.63	5.51	5.56
01/30/2013	5.58	5.66	5.38	5.43
01/31/2013	5.42	5.47	5.23	5.42
02/01/2013	5.42	5.49	5.32	5.4
02/04/2013	5.4	5.4	5.06	5.08
02/05/2013	5.04	5.17	5.01	5.16
02/06/2013	5.14	5.18	4.85	4.96
02/07/2013	4.97	5.06	4.9	4.94
02/08/2013	4.96	5.18	4.93	5.14
02/11/2013	5.13	5.31	5.09	5.27
02/12/2013	5.26	5.3	5.2	5.3
02/13/2013	5.31	5.4	5.24	5.35
02/14/2013	5.36	5.53	5.34	5.49
02/15/2013	5.46	5.51	5.36	5.37
02/18/2013	5.35	5.45	5.35	5.43
02/19/2013	5.41	5.49	5.4	5.45
02/20/2013	5.43	5.49	5.41	5.44
02/21/2013	5.39	5.4	5.21	5.22
02/22/2013	5.25	5.32	5.19	5.23
02/25/2013	5.24	5.62	5.21	5.32
02/26/2013	4.9	5.07	4.86	4.86
02/27/2013	4.83	4.89	4.6	4.75
02/28/2013	4.8	4.8	4.59	4.66
03/01/2013	4.61	4.65	4.43	4.49
03/04/2013	4.45	4.48	4.27	4.28
03/05/2013	4.35	4.55	4.35	4.55
03/06/2013	4.55	4.67	4.5	4.53
03/07/2013	4.55	4.59	4.5	4.51
03/08/2013	4.52	4.68	4.52	4.68
03/11/2013	4.58	4.62	4.43	4.44
03/12/2013	4.44	4.53	4.35	4.35
03/13/2013	4.38	4.47	4.31	4.38
03/14/2013	4.45	4.68	4.43	4.64
03/15/2013	4.66	4.66	4.5	4.5
03/18/2013	4.4	4.46	4.27	4.41
03/19/2013	4.37	4.44	4.17	4.19
03/20/2013	4.25	4.39	4.2	4.39
03/21/2013	4.39	4.43	4.32	4.41
03/22/2013	4.39	4.49	4.31	4.45
03/25/2013	4.5	4.57	4.19	4.22
03/26/2013	4.27	4.3	4.11	4.13
03/27/2013	4.12	4.16	3.93	3.98
03/28/2013	3.96	4.1	3.89	3.97
04/02/2013	3.92	3.96	3.78	3.85
04/03/2013	3.85	3.88	3.78	3.78
04/04/2013	3.81	4.04	3.81	3.85
04/05/2013	3.88	4.09	3.87	4.09
04/08/2013	4.09	4.14	3.96	3.98
04/09/2013	4.01	4.18	4.01	4.18
04/10/2013	4.18	4.45	4.18	4.41
04/11/2013	4.39	4.43	4.32	4.36
04/12/2013	4.34	4.38	4.25	4.36
04/15/2013	4.33	4.54	4.31	4.42
04/16/2013	4.4	4.57	4.38	4.46
04/17/2013	4.5	4.54	4.36	4.43
04/18/2013	4.44	4.51	4.35	4.36
04/19/2013	4.44	4.58	4.42	4.58
04/22/2013	4.7	4.83	4.59	4.67
04/23/2013	4.66	4.93	4.63	4.93
04/24/2013	4.95	4.98	4.69	4.79
04/25/2013	4.8	4.84	4.76	4.8
04/26/2013	4.8	4.87	4.74	4.86
04/29/2013	4.9	5.05	4.88	4.95
04/30/2013	4.98	5	4.83	4.83
05/02/2013	4.83	4.94	4.7	4.82
05/03/2013	4.85	4.88	4.8	4.87
05/06/2013	4.89	4.9	4.81	4.87
05/07/2013	4.91	5.02	4.88	5
05/08/2013	5.04	5.04	4.96	4.98
05/09/2013	4.97	4.99	4.81	4.84
05/10/2013	4.86	5.15	4.86	5.12
05/13/2013	5.16	5.18	5.01	5.12
05/14/2013	5.17	5.19	5.04	5.14
05/15/2013	5.11	5.18	5.05	5.18
05/16/2013	5.18	5.2	5.12	5.18
05/17/2013	5.13	5.2	5.08	5.14
05/20/2013	5.13	5.19	5.12	5.15
05/21/2013	5.14	5.17	5.03	5.07
05/22/2013	5.07	5.14	5.06	5.12
05/23/2013	4.99	5.02	4.87	4.87
05/24/2013	4.94	4.97	4.85	4.94
05/27/2013	4.94	5.03	4.94	5.02
05/28/2013	5.04	5.16	5.04	5.13
05/29/2013	5.06	5.22	5.05	5.13
05/30/2013	5.1	5.17	5.09	5.14
05/31/2013	5.17	5.17	5.08	5.12
06/03/2013	5.06	5.17	5.02	5.1
06/04/2013	5.14	5.18	5.1	5.15
06/05/2013	5.08	5.17	5.06	5.11
06/06/2013	5.09	5.14	4.91	4.91
06/07/2013	4.92	5.06	4.84	5.04
06/10/2013	5.04	5.09	4.91	4.96
06/11/2013	4.93	5.03	4.85	4.96
06/12/2013	4.94	5.03	4.81	4.82
06/13/2013	4.71	4.96	4.65	4.96
06/14/2013	4.96	4.97	4.86	4.9
06/17/2013	4.94	5.08	4.84	5
06/18/2013	4.96	5.1	4.96	5.09
06/19/2013	5.1	5.12	4.99	5
06/20/2013	4.93	5.01	4.85	4.86
06/21/2013	4.84	4.91	4.4	4.4
06/24/2013	4.46	4.51	4.31	4.38
06/25/2013	4.43	4.47	4.16	4.16
06/26/2013	4.17	4.32	4.06	4.21
06/27/2013	4.24	4.25	4.08	4.12
06/28/2013	4.14	4.17	4	4
07/01/2013	4.05	4.26	4.03	4.21
07/02/2013	4.23	4.24	4.17	4.22
07/03/2013	4.18	4.23	4.05	4.22
07/04/2013	4.25	4.37	4.14	4.37
07/05/2013	4.38	4.47	4.35	4.37
07/08/2013	4.41	4.5	4.35	4.48
07/09/2013	4.5	4.56	4.36	4.41
07/10/2013	4.37	4.49	4.29	4.47
07/11/2013	4.59	4.6	4.49	4.5
07/12/2013	4.55	4.55	4.35	4.44
07/15/2013	4.44	4.46	4.37	4.45
07/16/2013	4.43	4.46	4.35	4.38
07/17/2013	4.39	4.42	4.3	4.32
07/18/2013	4.3	4.53	4.25	4.45
07/19/2013	4.4	4.54	4.4	4.51
07/22/2013	4.52	4.55	4.5	4.52
07/23/2013	4.55	4.62	4.49	4.49
07/24/2013	4.49	4.6	4.49	4.57
07/25/2013	4.59	4.66	4.57	4.66
07/26/2013	4.67	4.73	4.63	4.67
07/29/2013	4.7	4.7	4.5	4.5
07/30/2013	4.53	4.62	4.51	4.59
07/31/2013	4.57	4.65	4.52	4.61
08/01/2013	4.64	4.74	4.62	4.68
08/02/2013	4.68	4.86	4.66	4.83
08/05/2013	4.83	4.84	4.78	4.8
08/06/2013	4.78	4.89	4.77	4.81
08/07/2013	4.77	4.91	4.77	4.91
08/08/2013	4.9	5.08	4.9	5.08
08/09/2013	5.1	5.29	5.08	5.25
08/12/2013	5.28	5.3	5.15	5.26
08/13/2013	5.27	5.3	5.19	5.23
08/14/2013	5.23	5.29	5.2	5.28
08/16/2013	5.23	5.44	5.22	5.43
08/19/2013	5.41	5.42	5.2	5.21
08/20/2013	5.18	5.19	5	5.05
08/21/2013	5.07	5.11	4.92	4.98
08/22/2013	4.95	5.13	4.95	5.11
08/23/2013	5.09	5.1	4.96	4.97
08/26/2013	4.97	4.98	4.76	4.8
08/27/2013	4.79	4.84	4.57	4.6
08/28/2013	4.57	4.68	4.54	4.66
08/29/2013	4.69	4.78	4.66	4.77
08/30/2013	4.78	4.78	4.69	4.71
09/02/2013	4.75	4.83	4.73	4.81
09/03/2013	4.81	4.89	4.77	4.77
09/04/2013	4.76	4.76	4.6	4.6
09/05/2013	4.63	4.69	4.59	4.69
09/06/2013	4.67	4.83	4.62	4.78
09/09/2013	4.8	4.95	4.78	4.95
09/10/2013	4.97	4.99	4.84	4.87
09/11/2013	4.86	5	4.85	4.98
09/12/2013	4.97	5.02	4.93	4.99
09/13/2013	4.96	5.01	4.9	4.96
09/16/2013	5.01	5.06	5.01	5.02
09/17/2013	5.04	5.24	4.97	5.12
09/18/2013	5.2	5.27	5.16	5.25
09/19/2013	5.35	5.37	5.2	5.31
09/20/2013	5.29	5.3	5.16	5.18
09/23/2013	5.21	5.28	5.19	5.25
09/24/2013	5.31	5.44	5.29	5.44
09/25/2013	5.4	5.44	5.36	5.42
09/26/2013	5.38	5.39	5.15	5.32
09/27/2013	5.31	5.36	5.25	5.28
09/30/2013	5.18	5.18	5.02	5.16
10/01/2013	5.17	5.38	5.15	5.37
10/02/2013	5.38	5.75	5.36	5.69
10/03/2013	5.7	5.86	5.65	5.66
10/04/2013	5.67	5.95	5.62	5.91
10/07/2013	5.9	6	5.85	5.94
10/08/2013	5.93	6.02	5.9	5.91
10/09/2013	5.9	6.02	5.9	5.97
10/10/2013	6.02	6.3	5.98	6.15
10/11/2013	6.39	6.4	6.09	6.12
10/14/2013	6.14	6.3	6.13	6.21
10/15/2013	6.27	6.39	6.23	6.39
10/16/2013	6.31	6.49	6.26	6.4
10/17/2013	6.38	6.41	6.29	6.37
10/18/2013	6.39	6.4	6.33	6.36
10/21/2013	6.39	6.46	6.21	6.42
10/22/2013	6.42	6.54	6.39	6.48
10/23/2013	6.41	6.43	6.19	6.24
10/24/2013	6.24	6.46	6.22	6.45
10/25/2013	6.43	6.45	6.28	6.33
10/28/2013	6.34	6.59	6.33	6.54
10/29/2013	6.49	6.67	6.44	6.67
10/30/2013	6.64	6.79	6.53	6.68
10/31/2013	6.64	6.8	6.61	6.73
11/01/2013	6.76	6.76	6.61	6.62
11/04/2013	6.68	6.68	6.53	6.59
11/05/2013	6.59	6.63	6.43	6.52
11/06/2013	6.56	6.59	6.42	6.44
11/07/2013	6.47	6.63	6.19	6.26
11/08/2013	6.19	6.36	6.17	6.26
11/11/2013	6.27	6.34	6.2	6.33
11/12/2013	6.29	6.45	6.29	6.34
11/13/2013	6.3	6.36	6.02	6.05
11/14/2013	6.16	6.17	5.95	6.11
11/15/2013	6.11	6.16	6.03	6.13
11/18/2013	6.12	6.31	6.07	6.31
11/19/2013	6.28	6.32	6.17	6.18
11/20/2013	6.17	6.29	6.06	6.13
11/21/2013	6.08	6.21	6.05	6.09
11/22/2013	6.07	6.23	6.07	6.17
11/25/2013	6.18	6.23	6.08	6.12
11/26/2013	6.14	6.18	6.06	6.14
11/27/2013	6.13	6.32	6.12	6.3
11/28/2013	6.31	6.46	6.3	6.39
11/29/2013	6.4	6.44	6.3	6.3
12/02/2013	6.31	6.33	6.21	6.23
12/03/2013	6.24	6.26	6.05	6.07
12/04/2013	6.07	6.11	5.92	6
12/05/2013	6	6.15	5.85	5.94
12/06/2013	5.96	6.08	5.85	6.06
12/09/2013	6.07	6.13	6.02	6.12
12/10/2013	6.1	6.14	6.07	6.12
12/11/2013	6.12	6.14	5.97	5.98
12/12/2013	5.95	5.99	5.88	5.92
12/13/2013	5.96	6.1	5.95	6
12/16/2013	6	6.12	5.98	6.1
12/17/2013	6.08	6.12	5.98	5.99
12/18/2013	6.05	6.18	5.99	6.13
12/19/2013	6.23	6.29	6.21	6.23
12/20/2013	6.27	6.38	6.2	6.36
12/23/2013	6.36	6.39	6.28	6.31
12/27/2013	6.37	6.37	6.31	6.36
12/30/2013	6.36	6.42	6.34	6.36

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High