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

Mediobanca Spa (OP: MDIBY )

14.67 +0.19 (+1.30%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 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 31, 2022 10.15 10.26 10.12 10.24 31,178 +0.03(+0.29%)
May 27, 2022 10.21 10.25 10.18 10.21 22,258 -0.06(-0.58%)
May 26, 2022 10.18 10.31 10.18 10.27 24,839 +0.20(+1.99%)
May 25, 2022 9.880 10.11 9.860 10.07 30,201 +0.04(+0.40%)
May 24, 2022 10.07 10.07 9.960 10.03 46,329 -0.10(-0.99%)
May 23, 2022 9.985 10.15 9.970 10.13 23,851 +0.10(+1.00%)
May 20, 2022 10.00 10.03 9.880 10.03 26,225 -0.09(-0.87%)
May 19, 2022 10.09 10.15 10.07 10.12 18,544 +0.13(+1.28%)
May 18, 2022 10.19 10.19 9.970 9.990 24,710 -0.46(-4.40%)
May 17, 2022 10.40 10.46 10.32 10.45 38,403 +0.15(+1.46%)
May 16, 2022 10.26 10.34 10.22 10.30 66,041 +0.03(+0.29%)
May 13, 2022 10.25 10.35 10.21 10.27 65,850 +0.27(+2.70%)
May 12, 2022 9.870 10.00 9.830 10.00 82,769 -0.18(-1.77%)
May 11, 2022 10.36 10.36 10.12 10.18 125,295 -0.19(-1.83%)
May 10, 2022 10.38 10.38 10.20 10.37 62,316 +0.26(+2.57%)
May 09, 2022 10.20 10.20 10.07 10.11 22,132 -0.01(-0.10%)
May 06, 2022 10.15 10.22 10.08 10.12 196,714 -0.34(-3.25%)
May 05, 2022 10.56 10.58 10.41 10.46 77,854 -0.25(-2.33%)
May 04, 2022 10.53 10.76 10.45 10.71 79,678 +0.12(+1.13%)
May 03, 2022 10.54 10.70 10.54 10.59 44,230 +0.29(+2.82%)
May 02, 2022 10.21 10.31 10.18 10.30 39,512 +0.37(+3.73%)
Apr 29, 2022 10.03 10.11 9.930 9.930 39,632 -0.05(-0.50%)
Apr 28, 2022 9.910 10.02 9.850 9.980 124,027 +0.02(+0.20%)
Apr 27, 2022 9.848 9.990 9.845 9.960 25,492 +0.29(+3.00%)
Apr 26, 2022 9.945 9.950 9.670 9.670 100,208 -0.30(-3.01%)
Apr 25, 2022 9.860 9.970 9.810 9.970 23,439 +0.00(+0.00%)
Apr 22, 2022 10.09 10.13 9.965 9.970 19,135 -0.18(-1.77%)
Apr 21, 2022 10.25 10.35 10.15 10.15 8,002 -0.07(-0.68%)
Apr 20, 2022 10.22 10.23 10.15 10.22 9,520 +0.23(+2.30%)
Apr 19, 2022 9.930 9.990 9.880 9.990 87,239 +0.04(+0.40%)
Apr 18, 2022 9.760 9.950 9.760 9.950 22,571 +0.02(+0.25%)
Apr 14, 2022 9.920 9.940 9.880 9.925 12,972 -0.00(-0.05%)
Apr 13, 2022 9.830 9.930 9.830 9.930 24,058 +0.38(+3.98%)
Apr 12, 2022 9.740 9.770 9.520 9.550 51,029 -0.20(-2.05%)
Apr 11, 2022 9.830 9.840 9.730 9.750 21,026 -0.01(-0.10%)
Apr 08, 2022 9.835 9.835 9.750 9.760 17,084 +0.10(+1.04%)
Apr 07, 2022 9.770 9.770 9.582 9.660 32,618 -0.10(-1.02%)
Apr 06, 2022 9.640 9.860 9.640 9.760 65,493 -0.14(-1.41%)
Apr 05, 2022 9.980 10.01 9.880 9.900 90,838 -0.24(-2.37%)
Apr 04, 2022 10.20 10.22 10.13 10.14 22,427 -0.19(-1.84%)
Apr 01, 2022 10.36 10.36 10.28 10.33 23,206 +0.26(+2.58%)
Mar 31, 2022 10.17 10.33 10.07 10.07 63,488 -0.05(-0.49%)
Mar 30, 2022 10.14 10.15 10.08 10.12 23,554 -0.16(-1.56%)
Mar 29, 2022 10.26 10.31 10.18 10.28 124,713 +0.26(+2.63%)
Mar 28, 2022 10.01 10.02 9.900 10.02 112,200 +0.08(+0.77%)
Mar 25, 2022 9.870 9.950 9.845 9.940 13,302 +0.00(+0.00%)
Mar 24, 2022 9.928 10.00 9.928 9.940 11,700 -0.05(-0.50%)
Mar 23, 2022 9.870 9.990 9.830 9.990 64,216 -0.10(-0.94%)
Mar 22, 2022 10.17 10.18 10.02 10.09 117,507 +0.11(+1.05%)
Mar 21, 2022 10.05 10.05 9.880 9.980 22,345 -0.29(-2.82%)
Mar 18, 2022 9.970 10.29 9.970 10.27 51,692 +0.25(+2.50%)
Mar 17, 2022 9.870 10.09 9.850 10.02 45,376 -0.07(-0.69%)
Mar 16, 2022 9.880 10.10 9.880 10.09 39,222 +0.74(+7.91%)
Mar 15, 2022 9.320 9.410 9.260 9.350 193,371 +0.12(+1.36%)
Mar 14, 2022 9.230 9.260 9.210 9.225 83,230 +0.42(+4.83%)
Mar 11, 2022 8.960 8.980 8.800 8.800 35,362 -0.12(-1.35%)
Mar 10, 2022 8.910 8.985 8.830 8.920 116,464 -0.51(-5.36%)
Mar 09, 2022 9.190 9.543 9.190 9.425 169,321 +0.84(+9.72%)
Mar 08, 2022 8.620 8.820 8.400 8.590 212,121 +0.41(+5.01%)
Mar 07, 2022 8.265 8.320 8.120 8.180 176,759 -0.40(-4.66%)
Mar 04, 2022 8.730 9.000 8.520 8.580 96,979 -0.89(-9.40%)
Mar 03, 2022 9.600 9.670 9.420 9.470 103,607 -0.12(-1.25%)
Mar 02, 2022 9.500 9.610 9.470 9.590 122,802 +0.13(+1.37%)
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.