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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.047
CLOSE 9.0485

Low

LOW 7.17

High

HIGH 10.67
DATEOPENHIGHLOWCLOSE
01/03/202210.1210.210.1210.19
01/04/202210.2310.4410.2210.4
01/05/202210.3910.4510.3310.42
01/06/202210.2910.4310.2510.39
01/07/202210.3910.410.2510.39
01/10/202210.410.4210.3210.38
01/11/202210.410.4710.3610.46
01/12/202210.4910.6310.4710.59
01/13/202210.5710.610.510.51
01/14/202210.4410.4410.2710.39
01/17/202210.4110.4410.2710.41
01/18/202210.3310.3910.2610.33
01/19/202210.310.3510.2110.35
01/20/202210.3410.3710.2610.32
01/21/202210.210.2510.0610.11
01/24/202210.0710.19.749.79
01/25/20229.879.99.639.72
01/26/20229.799.949.759.85
01/27/20229.7510.059.7210
01/28/20221010.159.9410.04
01/31/202210.2210.2310.0610.11
02/01/202210.1310.3510.1310.32
02/02/202210.3610.4910.3310.43
02/03/202210.410.4710.2810.32
02/04/202210.3510.3710.0110.03
02/07/202210.0910.119.9610.06
02/08/202210.0710.410.0410.36
02/09/202210.3610.6310.2810.58
02/10/202210.5810.6710.5110.55
02/11/202210.4610.5410.3710.47
02/14/202210.2510.269.8810.16
02/15/202210.0510.410.0110.4
02/16/202210.4210.5310.3110.38
02/17/202210.3510.3810.1210.14
02/18/202210.1610.2810.1210.21
02/21/202210.2510.39.9110
02/22/20229.89.979.759.86
02/23/20229.899.999.839.87
02/24/20229.59.679.249.35
02/25/20229.439.458.819.37
02/28/20229.169.349.049.33
03/01/20229.319.398.68.6
03/02/20228.538.718.478.66
03/03/20228.658.818.598.59
03/04/20228.518.577.877.87
03/07/20227.557.847.177.65
03/08/20227.618.077.587.82
03/09/20228.028.5388.53
03/10/20228.568.588.098.12
03/11/20228.178.467.958.16
03/14/20228.328.538.268.5
03/15/20228.428.648.318.56
03/16/20228.79.198.79.14
03/17/20229.159.258.939.09
03/18/20229.089.299.029.29
03/21/20229.239.399.089.09
03/22/20229.19.279.19.17
03/23/20229.219.239.019.03
03/24/20229.049.178.999.09
03/25/20229.079.118.929.06
03/28/20229.099.359.069.09
03/29/20229.239.429.169.29
03/30/20229.159.229.089.14
03/31/20229.159.299.129.22
04/01/20229.269.469.169.39
04/04/20229.49.439.279.29
04/05/20229.259.339.19.15
04/06/20229.129.178.818.97
04/07/20228.999.088.858.86
04/08/202299.138.969.04
04/11/20229.019.138.989.03
04/12/20228.929.148.828.93
04/13/20228.939.158.889.14
04/14/20229.149.289.129.25
04/19/20229.229.289.029.24
04/20/20229.279.559.259.48
04/21/20229.489.69.439.58
04/22/20229.419.459.329.35
04/25/20229.179.369.129.23
04/26/20229.349.449.29.21
04/27/20229.29.499.059.49
04/28/20229.579.619.359.49
04/29/20229.579.669.529.61
05/02/20229.559.869.219.82
05/03/20229.8810.159.8310.14
05/04/202210.1510.199.969.96
05/05/202210.1410.211010
05/06/20221010.119.659.65
05/09/20229.579.779.569.62
05/10/20229.749.929.679.78
05/11/20229.879.979.739.82
05/12/20229.759.779.429.7
05/13/20229.799.959.729.92
05/16/20229.889.969.89.9
05/17/20229.9810.099.849.91
05/18/20229.99.919.659.67
05/19/20229.579.629.469.57
05/20/20229.659.729.449.5
05/23/20229.59.569.379.56
05/24/20229.419.499.329.34
05/25/20229.419.449.279.44
05/26/20229.459.629.389.6
05/27/20229.629.649.519.53
05/30/20229.599.729.559.6
05/31/20229.559.639.499.55
06/01/20229.659.79.429.42
06/02/20229.439.559.429.54
06/03/20229.599.599.459.5
06/06/20229.539.699.499.69
06/07/20229.69.669.69.64
06/08/20229.6610.089.539.88
06/09/20229.8510.089.649.65
06/10/20229.69.69.019.02
06/13/20228.818.958.758.88
06/14/20228.969.068.738.96
06/15/20229.089.248.948.94
06/16/20228.948.978.458.52
06/17/20228.58.678.468.48
06/20/20228.548.628.468.59
06/21/20228.68.748.598.67
06/22/20228.528.698.488.64
06/23/20228.628.648.418.44
06/24/20228.478.688.438.63
06/27/20228.668.758.258.44
06/28/20228.498.668.488.55
06/29/20228.538.588.438.49
06/30/20228.358.398.148.26
07/01/20228.178.388.178.25
07/04/20228.288.328.158.21
07/05/20228.288.37.968.01
07/06/20228.118.28.028.13
07/07/20228.248.378.238.3
07/08/20228.348.58.38.43
07/11/20228.38.488.38.34
07/12/20228.258.298.088.24
07/13/20228.238.38.068.17
07/14/20228.088.117.767.79
07/15/20227.757.877.697.78
07/18/20227.828.067.827.97
07/19/20227.918.217.918.14
07/20/20228.228.277.978.05
07/21/20227.888.17.78
07/22/20228.028.087.928.03
07/25/20228.028.098.018.05
07/26/202288.017.97.94
07/27/20227.998.067.938.02
07/28/20228.18.178.048.17
07/29/20228.218.48.28.36
08/01/20228.428.78.428.42
08/02/20228.438.468.268.42
08/03/20228.418.538.48.48
08/04/20228.498.628.488.55
08/05/20228.558.658.538.62
08/08/20228.658.678.528.55
08/09/20228.558.648.548.54
08/10/20228.528.588.468.56
08/11/20228.68.668.558.65
08/12/20228.668.758.648.7
08/16/20228.718.768.638.71
08/17/20228.758.798.68.64
08/18/20228.598.658.568.61
08/19/20228.568.568.268.29
08/22/20228.268.278.018.07
08/23/20228.028.28.018.13
08/24/20228.128.148.048.09
08/25/20228.148.27.998.05
08/26/20228.098.127.917.93
08/29/20227.887.927.827.91
08/30/202288.187.947.99
08/31/20228.038.077.917.91
09/01/20227.97.927.747.81
09/02/20227.848.117.838.11
09/05/20227.9287.857.99
09/06/20227.968.047.837.96
09/07/20227.898.017.878.01
09/08/20228.088.167.888.08
09/09/20228.148.378.138.28
09/12/20228.378.538.378.46
09/13/20228.488.588.368.47
09/14/20228.448.588.438.55
09/15/20228.558.678.448.53
09/16/20228.448.528.388.46
09/19/20228.478.548.378.5
09/20/20228.558.618.28.2
09/21/20228.148.338.128.33
09/22/20228.28.448.198.28
09/23/20228.268.277.937.93
09/26/20227.958.117.97.98
09/27/20228.068.097.817.83
09/28/20227.87.857.677.76
09/29/20227.747.777.67.61
09/30/20227.78.137.678.06
10/03/20227.988.337.898.29
10/04/20228.388.538.368.47
10/05/20228.48.528.38.33
10/06/20228.398.428.018.01
10/07/20227.988.127.927.97
10/10/20227.928.017.857.95
10/11/20227.887.937.87.91
10/12/20227.917.917.757.84
10/13/20227.828.087.788.01
10/14/20228.138.218.038.08
10/17/20228.18.328.028.3
10/18/20228.398.538.348.38
10/19/20228.438.528.398.42
10/20/20228.48.548.378.53
10/21/20228.458.598.398.59
10/24/20228.68.848.578.81
10/25/20228.828.848.648.81
10/26/20228.88.878.768.82
10/27/20228.799.218.769.09
10/28/202299.28.949.13
10/31/20229.189.239.019.17
11/01/20229.259.39.099.12
11/02/20229.179.269.139.24
11/03/20229.199.279.149.2
11/04/20229.239.49.139.4
11/07/20229.49.659.49.63
11/08/20229.629.689.579.68
11/09/20229.689.769.569.74
11/10/20229.749.99.729.81
11/11/20229.910.049.839.95
11/14/20221010.079.949.98
11/15/20229.9610.139.9510.09
11/16/202210.1210.199.9610.04
11/17/202210.0810.19.9410.05
11/18/202210.0710.211010.18
11/21/20229.499.559.379.42
11/22/20229.49.469.339.42
11/23/20229.429.489.369.45
11/24/20229.469.529.339.37
11/25/20229.49.439.359.42
11/28/20229.389.419.319.33
11/29/20229.369.399.259.26
11/30/20229.39.339.159.21
12/01/20229.229.299.159.16
12/02/20229.159.259.149.19
12/05/20229.189.259.169.22
12/06/20229.239.269.159.15
12/07/20229.159.29.099.09
12/08/20229.19.139.059.12
12/09/20229.159.189.049.18
12/12/20229.169.259.139.16
12/13/20229.219.49.189.31
12/14/20229.299.329.259.28
12/15/20229.229.248.928.94
12/16/20228.9698.838.91
12/19/20228.938.988.98.94
12/20/20228.868.998.858.97
12/21/20228.939.138.929.13
12/22/20229.19.1399.01
12/23/20229.049.0799.03
12/27/20229.079.098.999.03
12/28/20229.079.078.958.98
12/29/20228.969.138.949.11
12/30/20229.099.18.988.98