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 (%)
Jun 28, 2019 10.24 10.29 10.21 10.23 4,600 -0.06(-0.58%)
Jun 27, 2019 10.24 10.34 10.24 10.29 8,685 +0.07(+0.68%)
Jun 26, 2019 10.13 10.26 10.13 10.22 91,219 +0.05(+0.49%)
Jun 25, 2019 9.980 10.18 9.980 10.17 12,221 +0.14(+1.40%)
Jun 24, 2019 10.12 10.24 10.03 10.03 14,649 -0.02(-0.20%)
Jun 21, 2019 9.920 10.05 9.900 10.05 7,100 +0.11(+1.11%)
Jun 20, 2019 9.905 9.940 9.810 9.940 6,966 +0.10(+1.02%)
Jun 19, 2019 9.815 9.950 9.800 9.840 9,809 +0.13(+1.34%)
Jun 18, 2019 9.650 9.770 9.650 9.710 57,493 +0.18(+1.89%)
Jun 17, 2019 9.510 9.600 9.450 9.530 31,756 +0.07(+0.74%)
Jun 14, 2019 9.515 9.550 9.450 9.460 19,200 -0.09(-0.94%)
Jun 13, 2019 9.640 9.653 9.550 9.550 8,457 +0.02(+0.21%)
Jun 12, 2019 9.540 9.650 9.530 9.530 14,815 -0.07(-0.73%)
Jun 11, 2019 9.590 9.680 9.560 9.600 122,829 -0.05(-0.52%)
Jun 10, 2019 9.665 9.680 9.640 9.650 32,341 +0.22(+2.33%)
Jun 07, 2019 9.620 9.620 9.430 9.430 26,600 +0.08(+0.86%)
Jun 06, 2019 9.380 9.458 9.350 9.350 17,868 -0.03(-0.32%)
Jun 05, 2019 9.370 9.490 9.360 9.380 6,130 +0.04(+0.43%)
Jun 04, 2019 9.280 9.380 9.280 9.340 30,316 +0.21(+2.30%)
Jun 03, 2019 9.140 9.210 9.110 9.130 30,872 +0.00(+0.00%)
May 31, 2019 9.160 9.210 9.130 9.130 20,900 -0.11(-1.19%)
May 30, 2019 9.300 9.320 9.240 9.240 25,661 -0.04(-0.48%)
May 29, 2019 9.260 9.360 9.200 9.285 76,544 -0.06(-0.70%)
May 28, 2019 9.510 9.510 9.350 9.350 8,780 -0.30(-3.16%)
May 24, 2019 9.630 9.690 9.580 9.655 27,700 +0.15(+1.63%)
May 23, 2019 9.510 9.630 9.500 9.500 15,275 -0.12(-1.25%)
May 22, 2019 9.695 9.700 9.620 9.620 13,617 -0.23(-2.34%)
May 21, 2019 9.800 9.930 9.790 9.850 13,078 +0.09(+0.92%)
May 20, 2019 9.790 9.880 9.760 9.760 8,120 -0.04(-0.46%)
May 17, 2019 9.780 9.890 9.750 9.805 24,600 -0.04(-0.46%)
May 16, 2019 9.830 9.980 9.820 9.850 23,176 +0.15(+1.55%)
May 15, 2019 9.620 9.750 9.600 9.700 11,166 -0.25(-2.51%)
May 14, 2019 9.950 10.07 9.880 9.950 20,879 +0.05(+0.51%)
May 13, 2019 9.970 10.04 9.880 9.900 18,409 -0.29(-2.85%)
May 10, 2019 10.31 10.36 10.15 10.19 32,000 +0.17(+1.70%)
May 09, 2019 10.01 10.17 10.01 10.02 7,530 -0.29(-2.81%)
May 08, 2019 10.33 10.35 10.23 10.31 18,065 +0.11(+1.08%)
May 07, 2019 10.36 10.36 10.18 10.20 17,753 -0.13(-1.26%)
May 06, 2019 10.32 10.44 10.32 10.33 14,743 -0.29(-2.73%)
May 03, 2019 10.55 10.62 10.46 10.62 5,600 +0.13(+1.24%)
May 02, 2019 10.60 10.65 10.49 10.49 8,743 -0.28(-2.60%)
May 01, 2019 10.66 10.77 10.55 10.77 2,263 +0.17(+1.65%)
Apr 30, 2019 10.53 10.66 10.53 10.60 27,202 -0.14(-1.35%)
Apr 29, 2019 10.60 10.74 10.60 10.74 20,913 +0.26(+2.48%)
Apr 26, 2019 10.47 10.51 10.42 10.48 11,500 +0.07(+0.67%)
Apr 25, 2019 10.36 10.43 10.30 10.41 14,114 +0.02(+0.19%)
Apr 24, 2019 10.49 10.50 10.36 10.39 10,540 -0.10(-1.00%)
Apr 23, 2019 10.56 10.56 10.45 10.49 11,214 -0.15(-1.36%)
Apr 22, 2019 10.61 10.71 10.58 10.64 7,329 -0.07(-0.65%)
Apr 18, 2019 10.70 10.71 10.56 10.71 12,200 -0.02(-0.19%)
Apr 17, 2019 10.86 10.87 10.71 10.73 6,789 -0.04(-0.37%)
Apr 16, 2019 10.80 10.86 10.77 10.77 8,844 -0.06(-0.55%)
Apr 15, 2019 10.79 10.83 10.71 10.83 9,447 +0.06(+0.56%)
Apr 12, 2019 10.83 10.83 10.65 10.77 8,000 +0.16(+1.56%)
Apr 11, 2019 10.50 10.67 10.50 10.61 14,194 +0.16(+1.53%)
Apr 10, 2019 10.40 10.49 10.37 10.45 10,745 +0.06(+0.58%)
Apr 09, 2019 10.44 10.45 10.34 10.38 156,654 -0.01(-0.10%)
Apr 08, 2019 10.41 10.44 10.35 10.39 4,225 -0.05(-0.48%)
Apr 05, 2019 10.43 10.49 10.41 10.45 11,900 +0.06(+0.63%)
Apr 04, 2019 10.38 10.42 10.33 10.38 9,877 +0.04(+0.44%)
Apr 03, 2019 10.33 10.38 10.29 10.34 6,904 +0.05(+0.44%)
Apr 02, 2019 10.32 10.34 10.24 10.29 35,127 -0.18(-1.67%)
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.