Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediobanca Spa (OP: MDIBY )

15.50 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.388 5.590 5.375 5.478 172,942 +0.14(+2.58%)
Mar 30, 2020 5.280 5.520 5.280 5.340 274,724 -0.18(-3.26%)
Mar 27, 2020 5.548 5.790 5.470 5.520 185,800 -0.38(-6.44%)
Mar 26, 2020 5.848 6.080 5.848 5.900 66,491 +0.13(+2.32%)
Mar 25, 2020 5.357 5.830 5.320 5.766 349,259 +0.63(+12.29%)
Mar 24, 2020 5.010 5.310 5.000 5.135 192,348 +0.52(+11.39%)
Mar 23, 2020 4.480 4.725 4.480 4.610 150,003 +0.20(+4.42%)
Mar 20, 2020 4.733 4.857 4.333 4.415 148,000 +0.04(+0.80%)
Mar 19, 2020 4.440 4.560 4.269 4.380 624,851 +0.00(+0.00%)
Mar 18, 2020 4.340 4.550 4.290 4.380 298,216 -0.52(-10.61%)
Mar 17, 2020 4.795 4.970 4.620 4.900 215,802 -0.11(-2.20%)
Mar 16, 2020 4.783 5.263 4.570 5.010 137,296 -1.06(-17.39%)
Mar 13, 2020 6.095 6.095 5.550 6.065 121,000 +0.71(+13.30%)
Mar 12, 2020 5.973 5.973 5.234 5.353 511,312 -1.15(-17.65%)
Mar 11, 2020 6.510 6.650 6.440 6.500 177,426 -0.16(-2.40%)
Mar 10, 2020 6.795 6.830 6.450 6.660 241,669 -0.21(-2.99%)
Mar 09, 2020 7.155 7.360 6.650 6.865 91,196 -1.22(-15.14%)
Mar 06, 2020 8.035 8.150 8.020 8.090 88,200 +0.00(+0.00%)
Mar 05, 2020 8.210 8.280 8.070 8.090 58,289 -0.54(-6.26%)
Mar 04, 2020 8.530 8.660 8.475 8.630 60,250 +0.13(+1.53%)
Mar 03, 2020 8.730 8.880 8.471 8.500 195,561 -0.34(-3.85%)
Mar 02, 2020 8.620 8.850 8.600 8.840 49,424 -0.13(-1.45%)
Feb 28, 2020 8.920 9.078 8.850 8.970 78,100 -0.16(-1.75%)
Feb 27, 2020 9.180 9.398 9.130 9.130 81,532 -0.17(-1.83%)
Feb 26, 2020 9.590 9.590 9.280 9.300 30,495 -0.07(-0.75%)
Feb 25, 2020 9.640 9.640 9.370 9.370 40,426 -0.21(-2.21%)
Feb 24, 2020 9.410 9.592 9.410 9.582 16,214 -0.50(-4.94%)
Feb 21, 2020 10.24 10.26 10.05 10.08 11,200 -0.19(-1.85%)
Feb 20, 2020 10.38 10.40 10.25 10.27 10,149 -0.16(-1.53%)
Feb 19, 2020 10.31 10.50 10.30 10.43 32,421 +0.04(+0.43%)
Feb 18, 2020 10.46 10.46 10.32 10.38 9,701 +0.13(+1.32%)
Feb 14, 2020 10.44 10.44 10.25 10.25 9,900 -0.17(-1.63%)
Feb 13, 2020 10.39 10.50 10.39 10.42 20,477 +0.02(+0.19%)
Feb 12, 2020 10.55 10.57 10.40 10.40 27,093 -0.12(-1.14%)
Feb 11, 2020 10.50 10.52 10.40 10.52 15,313 +0.03(+0.29%)
Feb 10, 2020 10.46 10.49 10.40 10.49 12,948 +0.00(+0.00%)
Feb 07, 2020 10.51 10.58 10.49 10.49 7,400 +0.18(+1.75%)
Feb 06, 2020 10.31 10.36 10.25 10.31 10,740 -0.15(-1.43%)
Feb 05, 2020 10.48 10.57 10.35 10.46 19,472 +0.22(+2.15%)
Feb 04, 2020 10.37 10.37 10.23 10.24 23,906 +0.18(+1.79%)
Feb 03, 2020 10.13 10.17 10.06 10.06 16,160 +0.16(+1.56%)
Jan 31, 2020 9.930 10.01 9.858 9.905 22,300 -0.27(-2.65%)
Jan 30, 2020 10.16 10.23 10.11 10.18 23,000 -0.12(-1.21%)
Jan 29, 2020 10.41 10.46 10.30 10.30 33,389 -0.33(-3.10%)
Jan 28, 2020 10.35 10.63 10.35 10.63 32,203 +0.48(+4.73%)
Jan 27, 2020 10.23 10.23 10.10 10.15 47,884 -0.25(-2.40%)
Jan 24, 2020 10.51 10.54 10.40 10.40 35,900 -0.01(-0.10%)
Jan 23, 2020 10.44 10.54 10.40 10.41 15,201 -0.21(-1.98%)
Jan 22, 2020 10.56 10.62 10.50 10.62 8,314 -0.08(-0.75%)
Jan 21, 2020 10.69 10.77 10.69 10.70 22,442 -0.11(-0.97%)
Jan 17, 2020 10.80 10.85 10.76 10.80 9,500 +0.04(+0.42%)
Jan 16, 2020 10.76 10.94 10.76 10.76 5,073 -0.13(-1.19%)
Jan 15, 2020 10.84 10.89 10.70 10.89 5,305 +0.09(+0.83%)
Jan 14, 2020 10.94 11.10 10.80 10.80 20,166 -0.09(-0.83%)
Jan 13, 2020 10.81 11.08 10.80 10.89 12,626 +0.02(+0.18%)
Jan 10, 2020 10.98 11.14 10.87 10.87 10,800 -0.07(-0.64%)
Jan 09, 2020 11.01 11.22 10.92 10.94 66,733 -0.11(-1.00%)
Jan 08, 2020 10.92 11.08 10.85 11.05 6,307 +0.19(+1.75%)
Jan 07, 2020 11.03 11.03 10.86 10.86 29,376 -0.07(-0.64%)
Jan 06, 2020 10.86 11.14 10.85 10.93 13,939 -0.03(-0.27%)
Jan 03, 2020 11.03 11.06 10.95 10.96 12,400 -0.09(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.