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 30, 2020 7.062 7.140 7.062 7.130 230,380 -0.06(-0.83%)
Jun 29, 2020 7.300 7.380 7.190 7.190 408,451 +0.30(+4.35%)
Jun 26, 2020 7.080 7.082 6.890 6.890 113,000 -0.48(-6.51%)
Jun 25, 2020 7.240 7.370 7.240 7.370 16,974 +0.17(+2.36%)
Jun 24, 2020 7.390 7.395 7.200 7.200 6,545 -0.47(-6.13%)
Jun 23, 2020 7.760 7.760 7.640 7.670 28,263 -0.04(-0.52%)
Jun 22, 2020 7.656 7.710 7.640 7.710 13,632 +0.03(+0.39%)
Jun 19, 2020 7.985 7.985 7.680 7.680 3,600 -0.32(-4.00%)
Jun 18, 2020 8.010 8.035 7.975 8.000 5,925 +0.10(+1.27%)
Jun 17, 2020 7.888 7.910 7.800 7.900 8,301 -0.05(-0.63%)
Jun 16, 2020 7.798 7.970 7.798 7.950 30,785 +0.05(+0.60%)
Jun 15, 2020 7.543 7.902 7.543 7.902 27,006 +0.17(+2.23%)
Jun 12, 2020 7.590 7.730 7.510 7.730 14,900 +0.40(+5.46%)
Jun 11, 2020 7.565 7.575 7.330 7.330 4,382 -0.53(-6.74%)
Jun 10, 2020 7.875 7.940 7.810 7.860 95,845 -0.05(-0.63%)
Jun 09, 2020 7.930 8.000 7.910 7.910 15,441 -0.27(-3.30%)
Jun 08, 2020 8.240 8.380 8.180 8.180 13,580 +0.15(+1.87%)
Jun 05, 2020 7.975 8.030 7.870 8.030 4,600 +0.30(+3.88%)
Jun 04, 2020 7.600 7.740 7.560 7.730 24,489 +0.10(+1.31%)
Jun 03, 2020 7.410 7.700 7.390 7.630 29,389 +0.39(+5.39%)
Jun 02, 2020 7.135 7.260 7.100 7.240 47,364 +0.20(+2.77%)
Jun 01, 2020 6.910 7.090 6.900 7.045 19,423 +0.54(+8.22%)
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%)
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.