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

Mediobanca Spa (OP: MDIBY )

15.65 +0.08 (+0.51%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
May 08, 2023 10.94 10.98 10.92 10.95 2,665 -0.03(-0.23%)
May 05, 2023 10.82 11.00 10.80 10.97 1,791 +0.39(+3.73%)
May 04, 2023 10.54 10.62 10.54 10.58 15,769 -0.09(-0.84%)
May 03, 2023 10.79 10.79 10.67 10.67 6,496 +0.35(+3.39%)
May 02, 2023 10.54 10.54 10.26 10.32 10,217 -0.46(-4.27%)
May 01, 2023 10.77 10.78 10.60 10.78 5,290 +0.13(+1.22%)
Apr 28, 2023 10.64 10.74 10.64 10.65 11,827 -0.21(-1.93%)
Apr 27, 2023 10.72 10.86 10.72 10.86 8,773 +0.14(+1.31%)
Apr 26, 2023 10.77 10.78 10.69 10.72 2,657 +0.12(+1.13%)
Apr 25, 2023 10.60 10.64 10.56 10.60 5,506 -0.19(-1.76%)
Apr 24, 2023 10.75 10.79 10.75 10.79 1,106 +0.09(+0.84%)
Apr 21, 2023 10.64 10.72 10.64 10.70 2,269 +0.11(+1.09%)
Apr 20, 2023 10.64 10.66 10.59 10.59 6,161 -0.11(-1.03%)
Apr 19, 2023 10.72 10.72 10.70 10.70 1,085 +0.01(+0.05%)
Apr 18, 2023 10.68 10.69 10.63 10.69 3,781 +0.25(+2.39%)
Apr 17, 2023 10.42 10.44 10.37 10.44 9,024 -0.12(-1.14%)
Apr 14, 2023 10.48 10.56 10.45 10.56 3,260 +0.15(+1.47%)
Apr 13, 2023 10.32 10.41 10.32 10.41 1,555 +0.05(+0.45%)
Apr 12, 2023 10.38 10.39 10.33 10.36 2,618 +0.08(+0.78%)
Apr 11, 2023 10.30 10.30 10.22 10.28 7,586 +0.09(+0.88%)
Apr 10, 2023 10.30 10.30 10.10 10.19 9,648 -0.12(-1.16%)
Apr 06, 2023 10.15 10.31 10.15 10.31 4,151 +0.30(+3.00%)
Apr 05, 2023 9.990 10.06 9.990 10.01 4,188 -0.10(-0.99%)
Apr 04, 2023 10.11 10.18 10.09 10.11 13,505 +0.01(+0.10%)
Apr 03, 2023 10.11 10.13 10.05 10.10 6,776 +0.10(+1.00%)
Mar 31, 2023 10.07 10.07 10.00 10.00 3,264 -0.05(-0.50%)
Mar 30, 2023 10.12 10.12 10.05 10.05 969 +0.12(+1.21%)
Mar 29, 2023 9.870 9.970 9.870 9.930 21,967 +0.22(+2.27%)
Mar 28, 2023 9.690 9.770 9.690 9.710 8,494 +0.06(+0.62%)
Mar 27, 2023 9.750 9.750 9.590 9.650 8,433 +0.00(+0.00%)
Mar 24, 2023 9.620 9.685 9.570 9.650 9,832 +0.00(+0.00%)
Mar 23, 2023 9.680 9.695 9.620 9.650 5,139 -0.24(-2.47%)
Mar 22, 2023 9.950 9.990 9.870 9.894 11,844 -0.07(-0.66%)
Mar 21, 2023 9.960 9.970 9.890 9.960 5,384 +0.41(+4.29%)
Mar 20, 2023 9.550 9.650 9.540 9.550 5,371 +0.16(+1.70%)
Mar 17, 2023 9.260 9.400 9.220 9.390 5,913 -0.13(-1.37%)
Mar 16, 2023 9.290 9.570 9.290 9.520 31,791 -0.03(-0.31%)
Mar 15, 2023 9.410 9.630 9.410 9.550 42,106 -0.60(-5.91%)
Mar 14, 2023 10.22 10.28 10.09 10.15 19,734 +0.19(+1.91%)
Mar 13, 2023 9.790 9.970 9.770 9.960 31,791 -0.25(-2.45%)
Mar 10, 2023 10.30 10.38 10.16 10.21 28,786 -0.16(-1.54%)
Mar 09, 2023 10.53 10.53 10.37 10.37 27,295 -0.27(-2.54%)
Mar 08, 2023 10.64 10.64 10.59 10.64 4,386 +0.08(+0.76%)
Mar 07, 2023 10.73 10.73 10.54 10.56 3,594 -0.18(-1.68%)
Mar 06, 2023 10.78 10.80 10.74 10.74 3,701 +0.06(+0.61%)
Mar 03, 2023 10.70 10.70 10.67 10.68 2,154 +0.14(+1.28%)
Mar 02, 2023 10.49 10.55 10.49 10.54 6,169 -0.05(-0.47%)
Mar 01, 2023 10.65 10.65 10.57 10.59 27,170 -0.02(-0.19%)
Feb 28, 2023 10.73 10.73 10.61 10.61 4,759 +0.02(+0.19%)
Feb 27, 2023 10.57 10.60 10.57 10.59 3,783 +0.25(+2.47%)
Feb 24, 2023 10.36 10.37 10.31 10.34 3,668 -0.25(-2.41%)
Feb 23, 2023 10.55 10.61 10.54 10.59 9,233 +0.07(+0.67%)
Feb 22, 2023 10.48 10.57 10.47 10.52 3,613 -0.18(-1.68%)
Feb 21, 2023 10.75 10.75 10.70 10.70 10,739 -0.25(-2.28%)
Feb 17, 2023 10.96 10.96 10.92 10.95 1,784 +0.06(+0.55%)
Feb 16, 2023 10.95 10.96 10.84 10.89 1,236 -0.03(-0.27%)
Feb 15, 2023 10.89 10.92 10.88 10.92 2,211 -0.28(-2.50%)
Feb 14, 2023 11.22 11.22 11.10 11.20 8,233 +0.11(+0.99%)
Feb 13, 2023 11.08 11.09 11.07 11.09 16,151 +0.23(+2.12%)
Feb 10, 2023 10.90 10.90 10.86 10.86 4,871 -0.12(-1.09%)
Feb 09, 2023 11.20 11.20 10.98 10.98 2,843 +0.07(+0.64%)
Feb 08, 2023 10.93 10.94 10.86 10.91 3,751 +0.00(+0.00%)
Feb 07, 2023 10.83 10.91 10.81 10.91 6,302 +0.06(+0.55%)
Feb 06, 2023 10.79 10.85 10.79 10.85 7,894 +0.09(+0.84%)
Feb 03, 2023 10.80 10.80 10.75 10.76 3,152 -0.08(-0.74%)
Feb 02, 2023 10.83 10.88 10.80 10.84 10,795 -0.14(-1.28%)
Feb 01, 2023 10.79 10.99 10.78 10.98 7,199 +0.28(+2.62%)
Jan 31, 2023 10.66 10.70 10.65 10.70 7,345 -0.02(-0.19%)
Jan 30, 2023 10.76 10.76 10.71 10.72 6,252 -0.02(-0.19%)
Jan 27, 2023 10.68 10.75 10.67 10.74 4,102 +0.04(+0.37%)
Jan 26, 2023 10.67 10.73 10.67 10.70 2,549 +0.10(+0.94%)
Jan 25, 2023 10.59 10.63 10.59 10.60 6,233 +0.11(+1.00%)
Jan 24, 2023 10.47 10.52 10.47 10.49 5,958 +0.09(+0.91%)
Jan 23, 2023 10.30 10.44 10.30 10.40 4,148 +0.05(+0.48%)
Jan 20, 2023 10.31 10.38 10.30 10.35 3,937 +0.16(+1.57%)
Jan 19, 2023 10.16 10.22 10.11 10.19 12,010 -0.06(-0.59%)
Jan 18, 2023 10.40 10.40 10.22 10.25 5,184 -0.15(-1.44%)
Jan 17, 2023 10.42 10.42 10.35 10.40 2,181 -0.05(-0.48%)
Jan 13, 2023 10.33 10.45 10.33 10.45 1,751 +0.01(+0.10%)
Jan 12, 2023 10.41 10.49 10.35 10.44 5,148 +0.21(+2.05%)
Jan 11, 2023 10.19 10.29 10.19 10.23 56,902 +0.17(+1.69%)
Jan 10, 2023 10.01 10.07 10.01 10.06 1,681 +0.13(+1.31%)
Jan 09, 2023 10.00 10.00 9.930 9.930 18,026 +0.11(+1.12%)
Jan 06, 2023 9.800 9.835 9.800 9.820 1,175 +0.12(+1.24%)
Jan 05, 2023 9.730 9.730 9.700 9.700 73,285 -0.06(-0.61%)
Jan 04, 2023 9.740 9.795 9.740 9.760 15,703 +0.15(+1.56%)
Jan 03, 2023 9.580 9.610 9.580 9.610 8,143 +0.03(+0.31%)
Dec 30, 2022 9.600 9.600 9.547 9.580 9,637 -0.08(-0.83%)
Dec 29, 2022 9.650 9.670 9.650 9.660 8,407 +0.20(+2.11%)
Dec 28, 2022 9.490 9.490 9.430 9.460 9,556 -0.10(-1.05%)
Dec 27, 2022 9.545 9.563 9.540 9.560 2,469 +0.02(+0.21%)
Dec 23, 2022 9.560 9.560 9.520 9.540 3,713 +0.04(+0.47%)
Dec 22, 2022 9.520 9.520 9.440 9.495 8,623 -0.12(-1.25%)
Dec 21, 2022 9.630 9.630 9.615 9.615 1,853 +0.14(+1.53%)
Dec 20, 2022 9.500 9.500 9.460 9.470 9,437 +0.08(+0.85%)
Dec 19, 2022 9.420 9.430 9.360 9.390 7,751 +0.00(+0.00%)
Dec 16, 2022 9.360 9.420 9.330 9.390 3,397 -0.05(-0.53%)
Dec 15, 2022 9.440 9.570 9.440 9.440 27,276 -0.36(-3.67%)
Dec 14, 2022 9.810 9.830 9.790 9.800 2,388 -0.02(-0.20%)
Dec 13, 2022 9.880 9.880 9.812 9.820 1,734 +0.20(+2.08%)
Dec 12, 2022 9.582 9.620 9.582 9.620 2,254 +0.01(+0.10%)
Dec 09, 2022 9.570 9.610 9.570 9.610 4,096 +0.03(+0.31%)
Dec 08, 2022 9.560 9.580 9.530 9.580 3,275 +0.08(+0.84%)
Dec 07, 2022 9.570 9.580 9.500 9.500 10,978 -0.01(-0.05%)
Dec 06, 2022 9.630 9.630 9.480 9.505 4,041 -0.08(-0.89%)
Dec 05, 2022 9.670 9.670 9.590 9.590 1,775 -0.04(-0.42%)
Dec 02, 2022 9.590 9.630 9.590 9.630 1,558 +0.05(+0.52%)
Dec 01, 2022 9.565 9.610 9.565 9.580 2,678 -0.02(-0.21%)
Nov 30, 2022 9.420 9.640 9.413 9.600 12,870 +0.06(+0.63%)
Nov 29, 2022 9.580 9.620 9.510 9.540 3,320 -0.02(-0.21%)
Nov 28, 2022 9.615 9.615 9.560 9.560 4,332 -0.20(-2.00%)
Nov 25, 2022 9.685 9.755 9.685 9.755 10,327 -0.02(-0.26%)
Nov 23, 2022 9.720 9.780 9.720 9.780 3,989 +0.07(+0.72%)
Nov 22, 2022 9.640 9.710 9.600 9.710 8,150 +0.06(+0.62%)
Nov 21, 2022 9.600 9.650 9.590 9.650 14,710 -0.91(-8.62%)
Nov 18, 2022 10.41 10.56 10.33 10.56 5,584 +0.13(+1.25%)
Nov 17, 2022 10.21 10.43 10.21 10.43 10,695 +0.07(+0.68%)
Nov 16, 2022 10.38 10.39 10.36 10.36 3,227 -0.01(-0.10%)
Nov 15, 2022 10.40 10.45 10.21 10.37 26,330 +0.12(+1.17%)
Nov 14, 2022 10.28 10.28 10.24 10.25 2,039 -0.03(-0.29%)
Nov 11, 2022 10.22 10.30 10.22 10.28 3,995 +0.32(+3.21%)
Nov 10, 2022 9.970 9.970 9.880 9.960 2,772 +0.33(+3.39%)
Nov 09, 2022 9.660 9.715 9.630 9.633 2,557 -0.03(-0.36%)
Nov 08, 2022 9.655 9.700 9.600 9.668 20,315 +0.07(+0.70%)
Nov 07, 2022 9.530 9.630 9.505 9.600 15,501 +0.21(+2.24%)
Nov 04, 2022 9.240 9.390 9.190 9.390 5,403 +0.46(+5.15%)
Nov 03, 2022 8.870 8.930 8.870 8.930 3,522 -0.02(-0.22%)
Nov 02, 2022 9.030 9.190 8.950 8.950 6,141 -0.03(-0.33%)
Nov 01, 2022 8.980 8.980 8.930 8.980 31,630 -0.04(-0.44%)
Oct 31, 2022 9.010 9.035 8.990 9.020 11,558 -0.09(-0.99%)
Oct 28, 2022 9.030 9.110 9.030 9.110 5,162 +0.12(+1.33%)
Oct 27, 2022 9.060 9.060 8.975 8.990 18,127 +0.20(+2.28%)
Oct 26, 2022 8.810 8.825 8.780 8.790 3,448 +0.05(+0.63%)
Oct 25, 2022 8.650 8.740 8.650 8.735 31,916 +0.08(+0.98%)
Oct 24, 2022 8.610 8.675 8.590 8.650 31,561 +0.15(+1.76%)
Oct 21, 2022 8.370 8.500 8.260 8.500 20,837 +0.27(+3.31%)
Oct 20, 2022 8.340 8.340 8.210 8.228 16,945 +0.07(+0.83%)
Oct 19, 2022 8.210 8.210 8.110 8.160 22,031 -0.06(-0.73%)
Oct 18, 2022 8.295 8.310 8.185 8.220 127,295 +0.10(+1.23%)
Oct 17, 2022 7.996 8.120 7.996 8.120 22,246 +0.36(+4.64%)
Oct 14, 2022 7.940 7.940 7.755 7.760 31,884 -0.12(-1.52%)
Oct 13, 2022 7.600 7.891 7.600 7.880 48,250 +0.34(+4.51%)
Oct 12, 2022 7.550 7.593 7.540 7.540 24,687 -0.05(-0.66%)
Oct 11, 2022 7.625 7.710 7.555 7.590 151,805 -0.09(-1.17%)
Oct 10, 2022 7.600 7.707 7.600 7.680 19,707 +0.01(+0.13%)
Oct 07, 2022 7.740 7.760 7.650 7.670 32,457 -0.12(-1.49%)
Oct 06, 2022 7.885 7.920 7.765 7.786 13,321 -0.47(-5.74%)
Oct 05, 2022 8.260 8.290 8.140 8.260 31,691 -0.13(-1.55%)
Oct 04, 2022 8.405 8.420 8.340 8.390 149,249 +0.30(+3.71%)
Oct 03, 2022 8.010 8.120 8.000 8.090 40,736 +0.34(+4.39%)
Sep 30, 2022 7.820 7.910 7.640 7.750 28,124 +0.35(+4.73%)
Sep 29, 2022 7.430 7.430 7.355 7.400 57,051 -0.16(-2.12%)
Sep 28, 2022 7.438 7.570 7.390 7.560 62,383 +0.09(+1.20%)
Sep 27, 2022 7.580 7.600 7.400 7.470 144,967 -0.14(-1.84%)
Sep 26, 2022 7.730 7.740 7.565 7.610 50,650 -0.05(-0.65%)
Sep 23, 2022 7.702 7.790 7.610 7.660 24,741 -0.48(-5.90%)
Sep 22, 2022 8.130 8.170 8.060 8.140 14,600 +0.08(+0.99%)
Sep 21, 2022 8.140 8.250 8.050 8.060 10,362 -0.07(-0.86%)
Sep 20, 2022 8.190 8.200 8.050 8.130 15,759 -0.38(-4.47%)
Sep 19, 2022 8.410 8.510 8.410 8.510 9,658 +0.07(+0.83%)
Sep 16, 2022 8.420 8.480 8.360 8.440 19,980 -0.02(-0.24%)
Sep 15, 2022 8.410 8.520 8.410 8.460 32,404 -0.01(-0.18%)
Sep 14, 2022 8.480 8.530 8.460 8.475 17,392 +0.16(+1.99%)
Sep 13, 2022 8.460 8.480 8.310 8.310 24,221 -0.19(-2.24%)
Sep 12, 2022 8.555 8.570 8.460 8.500 51,046 +0.22(+2.66%)
Sep 09, 2022 8.330 8.330 8.250 8.280 11,624 +0.28(+3.50%)
Sep 08, 2022 7.900 8.075 7.890 8.000 29,621 +0.01(+0.13%)
Sep 07, 2022 7.915 7.990 7.875 7.990 90,814 +0.21(+2.70%)
Sep 06, 2022 7.850 7.872 7.770 7.780 44,690 -0.07(-0.89%)
Sep 02, 2022 7.940 8.060 7.780 7.850 66,094 +0.05(+0.64%)
Sep 01, 2022 7.710 7.800 7.686 7.800 84,966 -0.07(-0.89%)
Aug 31, 2022 7.930 7.940 7.855 7.870 37,777 -0.04(-0.51%)
Aug 30, 2022 7.980 7.980 7.910 7.910 46,413 +0.04(+0.57%)
Aug 29, 2022 7.860 7.900 7.800 7.865 33,134 +0.07(+0.83%)
Aug 26, 2022 7.850 7.910 7.800 7.800 21,077 -0.21(-2.60%)
Aug 25, 2022 7.960 8.020 7.910 8.008 27,768 +0.02(+0.20%)
Aug 24, 2022 7.970 8.040 7.947 7.992 38,648 -0.04(-0.47%)
Aug 23, 2022 8.140 8.140 8.010 8.030 25,244 +0.10(+1.25%)
Aug 22, 2022 7.980 7.980 7.930 7.931 17,606 -0.32(-3.87%)
Aug 19, 2022 8.270 8.300 8.245 8.250 3,921 -0.36(-4.18%)
Aug 18, 2022 8.663 8.670 8.610 8.610 8,567 -0.16(-1.77%)
Aug 17, 2022 8.720 8.780 8.700 8.765 2,692 -0.05(-0.62%)
Aug 16, 2022 8.780 8.840 8.780 8.820 14,279 +0.00(+0.00%)
Aug 15, 2022 8.990 8.990 8.760 8.820 15,128 -0.11(-1.23%)
Aug 12, 2022 8.880 8.930 8.880 8.930 5,494 +0.07(+0.79%)
Aug 11, 2022 8.913 8.920 8.820 8.860 35,448 +0.08(+0.91%)
Aug 10, 2022 8.760 8.810 8.747 8.780 19,621 +0.12(+1.39%)
Aug 09, 2022 8.710 8.720 8.630 8.660 29,026 +0.02(+0.23%)
Aug 08, 2022 8.723 8.735 8.630 8.640 17,456 -0.10(-1.20%)
Aug 05, 2022 8.725 8.745 8.695 8.745 21,776 +0.04(+0.52%)
Aug 04, 2022 8.640 8.700 8.640 8.700 7,516 +0.12(+1.40%)
Aug 03, 2022 8.570 8.600 8.520 8.580 19,068 +0.09(+1.06%)
Aug 02, 2022 8.563 8.720 8.480 8.490 92,517 -0.05(-0.59%)
Aug 01, 2022 8.680 8.710 8.540 8.540 46,286 +0.03(+0.35%)
Jul 29, 2022 8.430 8.520 8.370 8.510 12,024 +0.22(+2.65%)
Jul 28, 2022 8.173 8.310 8.170 8.290 56,576 +0.12(+1.47%)
Jul 27, 2022 8.050 8.200 8.030 8.170 12,341 +0.20(+2.51%)
Jul 26, 2022 8.000 8.020 7.960 7.970 113,760 -0.20(-2.47%)
Jul 25, 2022 8.225 8.230 8.140 8.172 63,542 +0.07(+0.89%)
Jul 22, 2022 8.140 8.160 8.070 8.100 13,309 +0.01(+0.12%)
Jul 21, 2022 8.010 8.120 7.990 8.090 33,360 +0.06(+0.75%)
Jul 20, 2022 8.170 8.180 7.910 8.030 96,484 -0.26(-3.14%)
Jul 19, 2022 8.259 8.350 8.250 8.290 190,707 +0.31(+3.88%)
Jul 18, 2022 8.050 8.110 7.960 7.980 115,933 +0.21(+2.70%)
Jul 15, 2022 7.820 7.860 7.740 7.770 32,495 +0.01(+0.13%)
Jul 14, 2022 7.820 7.820 7.610 7.760 120,286 -0.44(-5.37%)
Jul 13, 2022 8.205 8.230 8.170 8.200 494,993 +0.03(+0.37%)
Jul 12, 2022 8.245 8.290 8.160 8.170 274,912 -0.14(-1.68%)
Jul 11, 2022 8.339 8.385 8.300 8.310 100,324 -0.20(-2.29%)
Jul 08, 2022 8.450 8.524 8.450 8.505 334,802 +0.12(+1.49%)
Jul 07, 2022 8.375 8.410 8.360 8.380 133,862 +0.14(+1.70%)
Jul 06, 2022 8.270 8.270 8.170 8.240 320,855 -0.01(-0.12%)
Jul 05, 2022 8.164 8.270 8.127 8.250 35,842 -0.35(-4.07%)
Jul 01, 2022 8.480 8.620 8.480 8.600 23,862 +0.00(+0.00%)
Jun 30, 2022 8.450 8.625 8.450 8.600 12,388 -0.22(-2.49%)
Jun 29, 2022 8.800 8.860 8.791 8.820 58,924 -0.05(-0.56%)
Jun 28, 2022 9.050 9.050 8.860 8.870 169,126 +0.01(+0.11%)
Jun 27, 2022 8.830 8.910 8.800 8.860 33,170 -0.21(-2.32%)
Jun 24, 2022 9.045 9.090 9.045 9.070 24,441 +0.20(+2.25%)
Jun 23, 2022 8.825 8.880 8.770 8.870 75,854 -0.19(-2.10%)
Jun 22, 2022 9.030 9.143 9.030 9.060 160,759 -0.02(-0.22%)
Jun 21, 2022 9.050 9.115 9.040 9.080 95,065 +0.23(+2.60%)
Jun 17, 2022 8.850 8.890 8.790 8.850 100,986 -0.05(-0.56%)
Jun 16, 2022 8.880 9.310 8.840 8.900 99,070 -0.43(-4.61%)
Jun 15, 2022 9.370 9.380 9.150 9.330 137,464 +0.08(+0.86%)
Jun 14, 2022 9.320 9.320 9.200 9.250 123,478 +0.10(+1.09%)
Jun 13, 2022 9.240 9.280 9.150 9.150 61,966 -0.31(-3.28%)
Jun 10, 2022 9.445 9.480 9.420 9.460 59,267 -0.66(-6.52%)
Jun 09, 2022 10.29 10.32 10.12 10.12 7,428 -0.37(-3.53%)
Jun 08, 2022 10.26 10.67 10.26 10.49 33,567 +0.18(+1.75%)
Jun 07, 2022 10.23 10.31 10.23 10.31 104,696 +0.02(+0.19%)
Jun 06, 2022 10.31 10.32 10.27 10.29 22,743 +0.14(+1.38%)
Jun 03, 2022 10.13 10.17 10.12 10.15 12,800 -0.11(-1.07%)
Jun 02, 2022 10.09 10.26 10.07 10.26 26,052 +0.26(+2.60%)
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.