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

2016 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 6.582

CLOSE 6.5755

Low

LOW 4.6

High

HIGH 8.78

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	8.78	8.78	8.54	8.59
01/05/2016	8.65	8.68	8.54	8.58
01/06/2016	8.57	8.57	8.32	8.37
01/07/2016	8.22	8.25	7.81	8.21
01/08/2016	8.21	8.3	7.97	8.01
01/11/2016	7.94	8.11	7.89	7.96
01/12/2016	7.99	8.18	7.92	8.15
01/13/2016	8.23	8.4	8.16	8.24
01/14/2016	8.12	8.2	7.97	8.14
01/15/2016	8.07	8.13	7.78	7.83
01/18/2016	7.86	7.9	7.42	7.46
01/19/2016	7.62	7.71	7.38	7.61
01/20/2016	7.46	7.5	7.26	7.31
01/21/2016	7.33	7.76	7.26	7.71
01/22/2016	7.89	7.94	7.7	7.74
01/25/2016	7.79	7.79	7.46	7.49
01/26/2016	7.41	7.81	7.31	7.61
01/27/2016	7.65	7.67	7.42	7.49
01/28/2016	7.45	7.56	6.98	7.08
01/29/2016	7.24	7.38	7.15	7.37
02/01/2016	7.43	7.51	7.06	7.14
02/02/2016	7.11	7.16	6.87	6.94
02/03/2016	6.94	6.96	6.36	6.63
02/04/2016	6.71	6.82	6.46	6.77
02/05/2016	6.81	6.89	6.55	6.6
02/08/2016	6.63	6.64	5.98	5.99
02/09/2016	5.97	6.03	5.56	5.65
02/10/2016	5.75	6.19	5.75	6.08
02/11/2016	6	6.05	5.42	5.76
02/12/2016	5.77	5.91	5.63	5.87
02/15/2016	6	6.24	5.92	6.04
02/16/2016	6.12	6.17	5.87	6.09
02/17/2016	6.13	6.25	6.01	6.21
02/18/2016	6.2	6.34	6.01	6.03
02/19/2016	6.02	6.13	5.84	5.98
02/22/2016	6.08	6.26	6.03	6.22
02/23/2016	6.15	6.37	6.04	6.06
02/24/2016	6.06	6.1	5.9	6
02/25/2016	6.05	6.14	6	6.08
02/26/2016	6.14	6.27	6.05	6.24
02/29/2016	6.16	6.35	6.08	6.26
03/01/2016	6.22	6.52	6.2	6.52
03/02/2016	6.59	6.79	6.56	6.77
03/03/2016	6.81	6.86	6.72	6.79
03/04/2016	6.85	6.85	6.57	6.66
03/07/2016	6.66	6.66	6.4	6.47
03/08/2016	6.38	6.61	6.32	6.56
03/09/2016	6.55	6.65	6.52	6.58
03/10/2016	6.58	6.98	6.49	6.68
03/11/2016	6.9	7.29	6.87	7.26
03/14/2016	7.31	7.47	7.28	7.33
03/15/2016	7.3	7.36	7.02	7.09
03/16/2016	7.11	7.17	7	7.12
03/17/2016	7.22	7.22	6.62	6.68
03/18/2016	6.76	6.86	6.61	6.74
03/21/2016	6.7	6.93	6.65	6.78
03/22/2016	6.71	6.71	6.47	6.65
03/23/2016	6.69	6.8	6.6	6.61
03/24/2016	6.55	6.61	6.39	6.42
03/29/2016	6.43	6.56	6.34	6.46
03/30/2016	6.51	6.61	6.29	6.33
03/31/2016	6.29	6.36	6.12	6.33
04/01/2016	6.22	6.46	6.22	6.28
04/04/2016	6.23	6.48	6.19	6.34
04/05/2016	6.27	6.41	6.2	6.22
04/06/2016	6.28	6.53	6.18	6.28
04/07/2016	6.27	6.3	5.95	5.97
04/08/2016	5.97	6.39	5.97	6.31
04/11/2016	6.32	6.56	6.24	6.38
04/12/2016	6.38	6.47	6.14	6.25
04/13/2016	6.39	6.67	6.37	6.57
04/14/2016	6.62	6.78	6.54	6.69
04/15/2016	6.7	6.71	6.56	6.57
04/18/2016	6.49	6.72	6.46	6.68
04/19/2016	6.71	6.82	6.55	6.58
04/20/2016	6.54	6.79	6.52	6.79
04/21/2016	6.81	7.02	6.78	7
04/22/2016	7.03	7.37	7.02	7.31
04/25/2016	7.32	7.4	7	7.01
04/26/2016	7.09	7.29	7.08	7.23
04/27/2016	7.22	7.3	7.12	7.26
04/28/2016	7.22	7.33	7.09	7.28
04/29/2016	7.22	7.39	7.11	7.18
05/02/2016	7.17	7.19	6.88	6.97
05/03/2016	6.96	7.02	6.7	6.71
05/04/2016	6.65	6.76	6.6	6.65
05/05/2016	6.68	6.73	6.4	6.43
05/06/2016	6.42	6.5	6.26	6.38
05/09/2016	6.45	6.45	6.21	6.25
05/10/2016	6.27	6.42	6.22	6.3
05/11/2016	6.31	6.49	6.21	6.41
05/12/2016	6.37	6.49	6.26	6.45
05/13/2016	6.37	6.55	6.24	6.51
05/16/2016	6.45	6.55	6.36	6.49
05/17/2016	6.55	6.71	6.38	6.47
05/18/2016	6.4	6.62	6.38	6.59
05/19/2016	6.54	6.81	6.5	6.59
05/20/2016	6.65	6.75	6.56	6.65
05/23/2016	6.62	6.75	6.52	6.58
05/24/2016	6.55	7	6.55	6.98
05/25/2016	7.04	7.17	7	7.14
05/26/2016	7.09	7.13	6.96	7.13
05/27/2016	7.07	7.21	7.02	7.21
05/30/2016	7.21	7.26	7.14	7.19
05/31/2016	7.15	7.19	6.96	6.97
06/01/2016	6.97	7.01	6.76	6.84
06/02/2016	6.87	6.99	6.78	6.8
06/03/2016	6.84	6.86	6.54	6.62
06/06/2016	6.6	6.68	6.44	6.57
06/07/2016	6.59	6.78	6.59	6.68
06/08/2016	6.62	6.68	6.51	6.6
06/09/2016	6.59	6.6	6.48	6.48
06/10/2016	6.48	6.5	6.13	6.13
06/13/2016	6.03	6.07	5.8	5.83
06/14/2016	5.75	5.92	5.61	5.61
06/15/2016	5.7	5.89	5.64	5.76
06/16/2016	5.63	5.78	5.57	5.74
06/17/2016	5.83	6.03	5.81	5.97
06/20/2016	6.29	6.34	6.23	6.3
06/21/2016	6.28	6.56	6.26	6.39
06/22/2016	6.43	6.48	6.29	6.35
06/23/2016	6.43	6.74	6.4	6.74
06/24/2016	5.15	5.67	5.15	5.31
06/27/2016	5.27	5.34	4.6	4.63
06/28/2016	4.95	5.15	4.88	4.9
06/29/2016	5.05	5.25	5.01	5.07
06/30/2016	5.07	5.25	4.9	5.16
07/01/2016	5.3	5.38	5.11	5.21
07/04/2016	5.27	5.28	4.97	4.99
07/05/2016	4.95	5.06	4.82	4.83
07/06/2016	4.8	4.87	4.6	4.71
07/07/2016	4.79	4.96	4.78	4.87
07/08/2016	4.82	5.34	4.79	5.29
07/11/2016	5.37	5.4	5.13	5.31
07/12/2016	5.32	5.81	5.3	5.7
07/13/2016	5.68	5.94	5.63	5.75
07/14/2016	5.9	5.99	5.82	5.92
07/15/2016	5.89	6.08	5.77	5.84
07/18/2016	5.83	6.03	5.79	5.94
07/19/2016	5.9	5.98	5.74	5.88
07/20/2016	5.93	5.99	5.84	5.95
07/21/2016	5.99	6.09	5.89	6
07/22/2016	5.94	6.03	5.9	5.94
07/25/2016	5.94	6.08	5.9	5.99
07/26/2016	6	6.03	5.73	5.85
07/27/2016	5.87	6.11	5.85	6.06
07/28/2016	6.02	6.07	5.9	5.98
07/29/2016	6.06	6.4	6.04	6.27
08/01/2016	6.63	6.63	6.11	6.15
08/02/2016	6.15	6.15	5.64	5.64
08/03/2016	5.67	5.73	5.56	5.61
08/04/2016	5.69	5.75	5.6	5.66
08/05/2016	5.8	6.16	5.8	6.16
08/08/2016	6.24	6.45	6.24	6.34
08/09/2016	6.37	6.61	6.31	6.57
08/10/2016	6.55	6.64	6.43	6.52
08/11/2016	6.53	6.53	6.39	6.46
08/12/2016	6.42	6.49	6.38	6.48
08/16/2016	6.39	6.51	6.35	6.37
08/17/2016	6.36	6.39	6.23	6.32
08/18/2016	6.33	6.38	6.22	6.29
08/19/2016	6.23	6.26	6.07	6.12
08/22/2016	6.16	6.33	6.12	6.17
08/23/2016	6.23	6.5	6.21	6.5
08/24/2016	6.46	6.6	6.4	6.51
08/25/2016	6.47	6.52	6.36	6.45
08/26/2016	6.45	6.5	6.31	6.49
08/29/2016	6.47	6.54	6.34	6.38
08/30/2016	6.41	6.57	6.41	6.54
08/31/2016	6.51	6.78	6.51	6.65
09/01/2016	6.69	6.86	6.61	6.7
09/02/2016	6.73	6.85	6.65	6.84
09/05/2016	6.91	6.93	6.79	6.86
09/06/2016	6.91	6.91	6.71	6.75
09/07/2016	6.78	6.89	6.68	6.84
09/08/2016	6.81	6.97	6.79	6.94
09/09/2016	6.91	7	6.85	6.88
09/12/2016	6.75	6.79	6.6	6.75
09/13/2016	6.78	6.86	6.72	6.72
09/14/2016	6.78	6.8	6.63	6.68
09/15/2016	6.67	6.76	6.49	6.56
09/16/2016	6.43	6.49	6.18	6.18
09/19/2016	6.21	6.33	6.2	6.27
09/20/2016	6.23	6.28	6.1	6.1
09/21/2016	6.23	6.32	6.21	6.24
09/22/2016	6.32	6.32	6.22	6.25
09/23/2016	6.22	6.24	6.11	6.18
09/26/2016	6.12	6.12	5.9	5.94
09/27/2016	5.99	6.01	5.71	5.79
09/28/2016	5.8	5.91	5.78	5.86
09/29/2016	5.93	5.94	5.73	5.75
09/30/2016	5.66	5.82	5.53	5.79
10/03/2016	5.73	5.82	5.7	5.78
10/04/2016	5.77	5.84	5.71	5.78
10/05/2016	5.73	6.03	5.72	6
10/06/2016	6.02	6.12	5.96	6.1
10/07/2016	6.13	6.17	6	6.09
10/10/2016	6.08	6.19	5.97	6.18
10/11/2016	6.12	6.21	6.11	6.17
10/12/2016	6.15	6.28	6.15	6.26
10/13/2016	6.2	6.2	6.02	6.05
10/14/2016	6.01	6.24	6.01	6.2
10/17/2016	6.2	6.34	6.2	6.28
10/18/2016	6.31	6.41	6.31	6.41
10/19/2016	6.42	6.62	6.37	6.61
10/20/2016	6.63	6.65	6.53	6.65
10/21/2016	6.62	6.73	6.59	6.69
10/24/2016	6.73	6.92	6.73	6.86
10/25/2016	6.87	6.91	6.68	6.8
10/26/2016	6.81	6.89	6.77	6.88
10/27/2016	6.89	6.94	6.8	6.94
10/28/2016	7	7.12	6.94	7.01
10/31/2016	7	7	6.67	6.68
11/01/2016	6.73	6.85	6.69	6.72
11/02/2016	6.69	6.69	6.45	6.45
11/03/2016	6.45	6.57	6.33	6.46
11/04/2016	6.48	6.48	6.23	6.36
11/07/2016	6.56	6.66	6.5	6.64
11/08/2016	6.68	6.75	6.59	6.75
11/09/2016	6.58	6.87	6.4	6.86
11/10/2016	6.92	7.14	6.76	6.85
11/11/2016	6.93	7.01	6.77	7.01
11/14/2016	7.07	7.2	6.98	7.04
11/15/2016	7.06	7.07	6.85	7.07
11/16/2016	7.03	7.1	6.93	6.96
11/17/2016	7	7.01	6.73	6.81
11/18/2016	6.72	6.77	6.51	6.53
11/21/2016	6.35	6.36	6.21	6.34
11/22/2016	6.41	6.53	6.4	6.45
11/23/2016	6.43	6.45	6.13	6.35
11/24/2016	6.4	6.45	6.23	6.29
11/25/2016	6.26	6.26	6.14	6.2
11/28/2016	6.13	6.17	5.98	6.02
11/29/2016	6.01	6.31	5.98	6.28
11/30/2016	6.32	6.52	6.22	6.51
12/01/2016	6.52	6.72	6.44	6.72
12/02/2016	6.65	6.74	6.54	6.73
12/05/2016	6.47	6.79	6.34	6.44
12/06/2016	6.41	7.08	6.41	7.08
12/07/2016	7.1	7.45	7.1	7.42
12/08/2016	7.45	7.8	7.37	7.63
12/09/2016	7.65	7.65	7.27	7.41
12/12/2016	7.42	7.59	7.37	7.45
12/13/2016	7.45	7.57	7.42	7.53
12/14/2016	7.51	7.69	7.44	7.6
12/15/2016	7.62	7.87	7.62	7.86
12/16/2016	7.93	7.97	7.75	7.77
12/19/2016	7.8	7.94	7.7	7.8
12/20/2016	7.76	7.92	7.76	7.92
12/21/2016	7.91	8	7.76	7.86
12/22/2016	7.81	8.02	7.81	7.84
12/23/2016	7.94	7.95	7.86	7.94
12/27/2016	7.91	7.95	7.86	7.93
12/28/2016	7.97	8.07	7.83	7.83
12/29/2016	7.81	7.91	7.77	7.77
12/30/2016	7.8	7.85	7.75	7.76

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High