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 29, 2020 6.503 6.510 6.400 6.510 175,800 +0.06(+0.93%)
May 28, 2020 6.450 6.535 6.450 6.450 9,874 +0.20(+3.12%)
May 27, 2020 6.200 6.330 6.128 6.255 92,067 +0.29(+4.86%)
May 26, 2020 5.910 6.030 5.910 5.965 26,948 +0.38(+6.85%)
May 22, 2020 5.525 5.625 5.525 5.582 27,900 +0.12(+2.24%)
May 21, 2020 5.590 5.590 5.440 5.460 37,536 -0.06(-1.09%)
May 20, 2020 5.490 5.650 5.490 5.520 54,626 +0.09(+1.66%)
May 19, 2020 5.535 5.570 5.430 5.430 374,727 -0.18(-3.21%)
May 18, 2020 5.470 5.720 5.420 5.610 74,591 +0.45(+8.72%)
May 15, 2020 5.255 5.260 5.160 5.160 45,600 -0.10(-1.90%)
May 14, 2020 5.170 5.340 5.135 5.260 72,991 -0.04(-0.75%)
May 13, 2020 5.530 5.530 5.300 5.300 95,277 -0.39(-6.82%)
May 12, 2020 5.720 5.760 5.620 5.688 245,188 -0.05(-0.91%)
May 11, 2020 5.730 5.850 5.680 5.740 28,866 +0.16(+2.87%)
May 08, 2020 5.510 5.628 5.510 5.580 21,200 +0.06(+1.09%)
May 07, 2020 5.418 5.540 5.390 5.520 281,423 +0.06(+1.10%)
May 06, 2020 5.510 5.560 5.460 5.460 37,167 -0.07(-1.27%)
May 05, 2020 5.555 5.570 5.460 5.530 10,569 -0.21(-3.66%)
May 04, 2020 5.750 5.760 5.643 5.740 72,773 +0.20(+3.61%)
May 01, 2020 5.690 5.690 5.410 5.540 75,900 -0.17(-2.98%)
Apr 30, 2020 5.650 5.830 5.650 5.710 116,355 -0.22(-3.71%)
Apr 29, 2020 6.013 6.013 5.890 5.930 33,500 +0.16(+2.77%)
Apr 28, 2020 5.860 5.930 5.770 5.770 111,877 +0.16(+2.85%)
Apr 27, 2020 5.520 5.655 5.510 5.610 129,463 +0.26(+4.86%)
Apr 24, 2020 5.370 5.430 5.340 5.350 11,200 -0.04(-0.65%)
Apr 23, 2020 5.495 5.630 5.340 5.385 81,205 +0.25(+4.77%)
Apr 22, 2020 5.335 5.345 5.130 5.140 52,978 -0.12(-2.28%)
Apr 21, 2020 5.298 5.360 5.180 5.260 273,279 -0.13(-2.41%)
Apr 20, 2020 5.355 5.532 5.340 5.390 167,378 -0.08(-1.51%)
Apr 17, 2020 5.440 5.480 5.300 5.473 150,100 +0.29(+5.65%)
Apr 16, 2020 5.400 5.400 5.180 5.180 238,652 -0.28(-5.13%)
Apr 15, 2020 5.390 5.480 5.340 5.460 32,571 -0.33(-5.70%)
Apr 14, 2020 5.980 5.980 5.730 5.790 689,128 -0.08(-1.36%)
Apr 13, 2020 6.103 6.200 5.780 5.870 45,544 -0.15(-2.49%)
Apr 09, 2020 6.040 6.190 5.960 6.020 90,700 -0.07(-1.15%)
Apr 08, 2020 6.000 6.157 5.930 6.090 181,924 +0.09(+1.58%)
Apr 07, 2020 6.160 6.180 5.910 5.995 269,649 +0.03(+0.47%)
Apr 06, 2020 5.770 5.970 5.747 5.967 276,715 +0.73(+13.87%)
Apr 03, 2020 5.525 5.535 5.230 5.240 308,300 -0.38(-6.76%)
Apr 02, 2020 5.440 5.650 5.410 5.620 114,825 +0.35(+6.64%)
Apr 01, 2020 5.293 5.430 5.270 5.270 138,655 -0.21(-3.80%)
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%)
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.