Milan - Delayed Quote EUR

Mediobanca Banca di Credito Finanziario S.p.A. (MB.MI)

13.40 -0.25 (-1.80%)
At close: 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 13.68 13.68 13.36 13.40 13.40 2,520,417
Apr 24, 2024 13.77 13.83 13.61 13.65 13.65 1,898,122
Apr 23, 2024 13.57 13.76 13.57 13.70 13.70 2,545,615
Apr 22, 2024 13.60 13.65 13.52 13.61 13.61 1,845,856
Apr 19, 2024 13.59 13.59 13.41 13.49 13.49 1,712,324
Apr 18, 2024 13.56 13.60 13.48 13.58 13.58 1,856,073
Apr 17, 2024 13.40 13.56 13.40 13.44 13.44 7,391,983
Apr 16, 2024 13.51 13.52 13.36 13.40 13.40 3,137,022
Apr 15, 2024 13.57 13.79 13.57 13.68 13.68 1,817,928
Apr 12, 2024 13.64 13.73 13.53 13.57 13.57 1,755,382
Apr 11, 2024 13.62 13.69 13.41 13.56 13.56 2,509,395
Apr 10, 2024 13.63 13.68 13.53 13.65 13.65 1,855,756
Apr 9, 2024 13.65 13.70 13.56 13.60 13.60 1,410,118
Apr 8, 2024 13.69 13.76 13.63 13.70 13.70 1,179,849
Apr 5, 2024 13.65 13.69 13.55 13.69 13.69 2,545,505
Apr 4, 2024 13.80 13.89 13.78 13.81 13.81 1,038,653
Apr 3, 2024 13.70 13.89 13.69 13.82 13.82 2,063,619
Apr 2, 2024 13.81 13.96 13.68 13.68 13.68 3,773,726
Mar 28, 2024 13.77 13.90 13.77 13.81 13.81 2,654,722
Mar 27, 2024 13.61 13.85 13.58 13.78 13.78 2,946,630
Mar 26, 2024 13.60 13.68 13.55 13.63 13.63 2,066,782
Mar 25, 2024 13.39 13.60 13.38 13.56 13.56 2,029,928
Mar 22, 2024 13.30 13.45 13.30 13.40 13.40 1,653,277
Mar 21, 2024 13.34 13.37 13.28 13.32 13.32 1,858,589
Mar 20, 2024 13.25 13.29 13.19 13.26 13.26 1,681,138
Mar 19, 2024 13.10 13.29 13.07 13.27 13.27 2,398,451
Mar 18, 2024 13.15 13.16 13.05 13.10 13.10 1,950,953
Mar 15, 2024 12.97 13.17 12.94 13.10 13.10 5,212,811
Mar 14, 2024 12.97 12.99 12.86 12.91 12.91 3,370,408
Mar 13, 2024 12.91 13.02 12.82 12.99 12.99 3,295,971
Mar 12, 2024 12.85 12.94 12.76 12.94 12.94 3,095,530
Mar 11, 2024 12.73 12.81 12.68 12.81 12.81 1,678,962
Mar 8, 2024 12.80 12.88 12.73 12.80 12.80 1,821,819
Mar 7, 2024 12.85 12.85 12.70 12.80 12.80 2,609,047
Mar 6, 2024 12.73 12.93 12.72 12.85 12.85 2,950,171
Mar 5, 2024 12.70 12.85 12.63 12.69 12.69 2,710,542
Mar 4, 2024 12.61 12.64 12.49 12.58 12.58 2,118,357
Mar 1, 2024 12.62 12.69 12.59 12.61 12.61 1,978,669
Feb 29, 2024 12.64 12.69 12.52 12.60 12.60 5,701,772
Feb 28, 2024 12.69 12.69 12.58 12.62 12.62 2,371,376
Feb 27, 2024 12.77 12.82 12.62 12.70 12.70 2,812,055
Feb 26, 2024 12.98 12.98 12.74 12.81 12.81 4,686,023
Feb 23, 2024 12.60 12.97 12.56 12.94 12.94 12,448,922
Feb 22, 2024 12.39 12.43 12.23 12.30 12.30 4,394,179
Feb 21, 2024 12.01 12.36 12.00 12.35 12.35 11,263,474
Feb 20, 2024 11.78 11.89 11.76 11.85 11.85 3,118,085
Feb 19, 2024 11.69 11.80 11.65 11.78 11.78 2,150,327
Feb 16, 2024 11.70 11.79 11.65 11.69 11.69 2,918,409
Feb 15, 2024 11.52 11.69 11.48 11.66 11.66 3,053,596
Feb 14, 2024 11.51 11.59 11.44 11.48 11.48 2,227,816
Feb 13, 2024 11.59 11.61 11.50 11.51 11.51 3,213,684
Feb 12, 2024 11.69 11.71 11.51 11.59 11.59 3,644,292
Feb 9, 2024 12.00 12.02 11.61 11.64 11.64 5,211,509
Feb 8, 2024 11.91 11.94 11.77 11.84 11.84 2,353,554
Feb 7, 2024 12.03 12.07 11.83 11.90 11.90 3,340,962
Feb 6, 2024 12.10 12.21 11.96 11.98 11.98 8,013,389
Feb 5, 2024 12.12 12.19 11.99 12.09 12.09 4,006,904
Feb 2, 2024 12.13 12.25 12.13 12.15 12.15 2,389,442
Feb 1, 2024 12.24 12.36 12.06 12.09 12.09 3,714,667
Jan 31, 2024 12.29 12.41 12.27 12.30 12.30 2,996,293
Jan 30, 2024 12.18 12.33 12.14 12.27 12.27 4,403,214
Jan 29, 2024 12.14 12.19 12.06 12.13 12.13 2,914,292
Jan 26, 2024 12.06 12.22 12.03 12.11 12.11 3,082,910
Jan 25, 2024 12.06 12.16 12.04 12.07 12.07 2,839,918
Jan 24, 2024 12.00 12.12 11.96 12.09 12.09 3,268,448
Jan 23, 2024 12.00 12.03 11.87 11.94 11.94 2,970,020
Jan 22, 2024 12.10 12.19 11.97 11.98 11.98 3,434,411
Jan 19, 2024 11.98 12.13 11.93 12.02 12.02 7,470,142
Jan 18, 2024 11.84 11.97 11.82 11.92 11.92 5,656,149
Jan 17, 2024 11.44 11.84 11.44 11.84 11.84 9,590,379
Jan 16, 2024 11.23 11.54 11.23 11.54 11.54 5,813,302
Jan 15, 2024 11.28 11.32 11.26 11.27 11.27 1,339,828
Jan 12, 2024 11.25 11.36 11.22 11.28 11.28 2,499,273
Jan 11, 2024 11.31 11.31 11.16 11.20 11.20 1,746,330
Jan 10, 2024 11.28 11.31 11.20 11.23 11.23 2,214,406
Jan 9, 2024 11.35 11.41 11.23 11.28 11.28 2,253,649
Jan 8, 2024 11.27 11.38 11.19 11.35 11.35 2,136,939
Jan 5, 2024 11.19 11.32 11.15 11.32 11.32 2,215,076
Jan 4, 2024 11.10 11.23 11.10 11.23 11.23 2,699,800
Jan 3, 2024 11.18 11.23 11.06 11.11 11.11 2,124,270
Jan 2, 2024 11.22 11.39 11.16 11.20 11.20 2,266,336
Dec 29, 2023 11.18 11.23 11.18 11.20 11.20 1,173,100
Dec 28, 2023 11.23 11.24 11.15 11.18 11.18 1,162,313
Dec 27, 2023 11.25 11.25 11.18 11.22 11.22 1,396,214
Dec 22, 2023 11.13 11.24 11.13 11.24 11.24 1,725,643
Dec 21, 2023 11.18 11.21 11.11 11.14 11.14 1,381,204
Dec 20, 2023 11.15 11.20 11.10 11.20 11.20 2,089,255
Dec 19, 2023 11.10 11.16 11.07 11.13 11.13 1,531,298
Dec 18, 2023 11.07 11.20 11.05 11.12 11.12 1,860,132
Dec 15, 2023 11.15 11.19 11.04 11.13 11.13 5,138,194
Dec 14, 2023 11.16 11.18 11.02 11.15 11.15 4,487,103
Dec 13, 2023 11.13 11.18 11.09 11.09 11.09 2,145,783
Dec 12, 2023 11.10 11.16 11.02 11.15 11.15 2,677,603
Dec 11, 2023 11.15 11.15 11.06 11.10 11.10 1,856,868
Dec 8, 2023 11.08 11.15 11.03 11.13 11.13 3,405,782
Dec 7, 2023 10.93 11.06 10.91 11.05 11.05 3,366,018
Dec 6, 2023 10.75 10.98 10.73 10.97 10.97 5,197,728
Dec 5, 2023 10.74 10.76 10.65 10.67 10.67 3,354,416
Dec 4, 2023 10.83 10.83 10.73 10.74 10.74 2,590,819
Dec 1, 2023 10.83 10.85 10.73 10.81 10.81 2,233,406
Nov 30, 2023 10.78 10.84 10.74 10.77 10.77 4,457,657
Nov 29, 2023 10.75 10.81 10.73 10.73 10.73 2,204,374
Nov 28, 2023 10.76 10.82 10.73 10.76 10.76 2,364,701
Nov 27, 2023 10.84 10.89 10.77 10.77 10.77 3,005,860
Nov 24, 2023 10.79 10.88 10.77 10.84 10.84 2,362,716
Nov 23, 2023 10.84 10.86 10.72 10.85 10.85 2,528,907
Nov 22, 2023 10.76 10.89 10.76 10.85 10.85 2,127,553
Nov 21, 2023 10.88 10.95 10.75 10.75 10.75 4,448,838
Nov 20, 2023 0.85 Dividend
Nov 20, 2023 11.09 11.19 10.86 10.88 10.88 7,323,382
Nov 17, 2023 11.75 11.88 11.73 11.77 10.91 5,024,728
Nov 16, 2023 11.86 11.88 11.69 11.71 10.86 6,055,298
Nov 15, 2023 11.90 11.97 11.81 11.81 10.95 5,309,694
Nov 14, 2023 11.77 11.93 11.69 11.90 11.04 6,029,873
Nov 13, 2023 11.62 11.82 11.61 11.70 10.85 5,950,760
Nov 10, 2023 11.49 11.59 11.44 11.54 10.71 2,387,424
Nov 9, 2023 11.47 11.55 11.44 11.52 10.69 2,860,338
Nov 8, 2023 11.48 11.51 11.39 11.47 10.64 3,046,623
Nov 7, 2023 11.50 11.57 11.44 11.52 10.68 3,070,102
Nov 6, 2023 11.55 11.58 11.48 11.50 10.67 2,972,815
Nov 3, 2023 11.44 11.52 11.39 11.49 10.66 2,936,291
Nov 2, 2023 11.43 11.52 11.30 11.41 10.59 5,471,753
Nov 1, 2023 11.30 11.35 11.20 11.35 10.53 2,908,081
Oct 31, 2023 11.05 11.31 11.02 11.27 10.46 5,738,852
Oct 30, 2023 10.75 11.15 10.72 11.05 10.25 5,518,733
Oct 27, 2023 11.00 11.05 10.68 10.68 9.91 6,209,188
Oct 26, 2023 10.98 11.19 10.88 10.90 10.11 6,228,267
Oct 25, 2023 11.00 11.06 10.85 11.01 10.21 4,868,627
Oct 24, 2023 11.19 11.19 10.98 11.01 10.21 3,723,318
Oct 23, 2023 11.20 11.22 11.07 11.16 10.35 4,247,306
Oct 20, 2023 11.19 11.23 11.03 11.03 10.24 2,996,320
Oct 19, 2023 11.35 11.41 11.19 11.23 10.42 4,014,228
Oct 18, 2023 11.73 11.73 11.32 11.38 10.56 8,838,725
Oct 17, 2023 12.14 12.18 11.81 11.84 10.98 6,840,863
Oct 16, 2023 12.21 12.28 12.07 12.09 11.22 4,515,231
Oct 13, 2023 12.28 12.31 12.07 12.11 11.24 2,985,453
Oct 12, 2023 12.24 12.34 12.21 12.26 11.37 4,395,961
Oct 11, 2023 12.13 12.27 12.10 12.19 11.31 3,958,851
Oct 10, 2023 12.07 12.27 12.07 12.18 11.30 3,717,735
Oct 9, 2023 12.05 12.13 11.90 12.06 11.19 3,811,991
Oct 6, 2023 12.17 12.24 12.07 12.15 11.27 3,913,052
Oct 5, 2023 12.31 12.32 12.10 12.14 11.26 3,114,337
Oct 4, 2023 12.24 12.43 12.16 12.23 11.35 5,395,383
Oct 3, 2023 12.32 12.49 12.25 12.29 11.40 5,560,014
Oct 2, 2023 12.60 12.69 12.36 12.38 11.48 4,033,240
Sep 29, 2023 12.50 12.59 12.41 12.53 11.62 5,418,412
Sep 28, 2023 12.45 12.49 12.36 12.47 11.56 2,436,801
Sep 27, 2023 12.37 12.52 12.33 12.43 11.53 4,070,750
Sep 26, 2023 12.26 12.41 12.10 12.38 11.49 3,968,459
Sep 25, 2023 12.19 12.26 12.10 12.26 11.37 3,131,908
Sep 22, 2023 12.27 12.28 12.15 12.20 11.32 2,834,061
Sep 21, 2023 12.32 12.40 12.19 12.31 11.42 2,621,529
Sep 20, 2023 12.30 12.43 12.27 12.40 11.51 2,602,793
Sep 19, 2023 12.15 12.30 12.12 12.30 11.41 2,628,765
Sep 18, 2023 12.20 12.28 12.05 12.14 11.26 2,414,041
Sep 15, 2023 12.27 12.31 12.12 12.21 11.33 5,965,667
Sep 14, 2023 12.14 12.28 12.08 12.27 11.38 2,366,060
Sep 13, 2023 12.15 12.19 12.09 12.16 11.28 1,474,982
Sep 12, 2023 12.16 12.22 12.12 12.18 11.30 1,511,395
Sep 11, 2023 12.12 12.26 12.11 12.16 11.29 2,506,972
Sep 8, 2023 12.20 12.21 11.85 12.06 11.19 3,325,436
Sep 7, 2023 12.01 12.16 11.98 12.15 11.27 2,287,130
Sep 6, 2023 12.11 12.24 11.97 12.02 11.16 2,813,392
Sep 5, 2023 12.01 12.19 11.97 12.17 11.29 1,372,369
Sep 4, 2023 12.18 12.20 12.02 12.08 11.21 808,061
Sep 1, 2023 12.10 12.23 12.05 12.07 11.20 1,609,796
Aug 31, 2023 12.13 12.20 12.06 12.07 11.20 3,337,186
Aug 30, 2023 12.15 12.26 12.13 12.14 11.26 2,185,940
Aug 29, 2023 11.99 12.10 11.99 12.10 11.23 2,641,227
Aug 28, 2023 11.89 11.99 11.88 11.94 11.08 2,040,553
Aug 25, 2023 11.82 11.94 11.81 11.81 10.95 1,733,580
Aug 24, 2023 11.95 12.02 11.82 11.82 10.97 2,120,635
Aug 23, 2023 11.85 11.93 11.85 11.85 11.00 1,761,710
Aug 22, 2023 11.81 11.89 11.73 11.88 11.02 1,709,223
Aug 21, 2023 11.65 11.80 11.65 11.70 10.85 1,388,207
Aug 18, 2023 11.67 11.69 11.51 11.63 10.79 1,609,663
Aug 17, 2023 11.76 11.80 11.60 11.66 10.82 1,889,076
Aug 16, 2023 11.75 11.85 11.72 11.76 10.91 1,414,033
Aug 14, 2023 11.70 11.85 11.70 11.82 10.97 1,069,058
Aug 11, 2023 11.72 11.77 11.67 11.72 10.87 1,026,409
Aug 10, 2023 11.76 11.87 11.66 11.74 10.89 2,160,453
Aug 9, 2023 11.80 11.81 11.68 11.71 10.86 2,423,395
Aug 8, 2023 11.40 11.76 11.20 11.59 10.75 5,225,292
Aug 7, 2023 11.84 11.97 11.80 11.89 11.03 1,603,015
Aug 4, 2023 11.89 11.96 11.82 11.84 10.98 1,883,516
Aug 3, 2023 11.84 11.88 11.69 11.85 10.99 2,152,784
Aug 2, 2023 11.88 11.90 11.73 11.85 11.00 2,616,694
Aug 1, 2023 12.12 12.16 11.90 11.97 11.11 2,250,934
Jul 31, 2023 12.21 12.27 12.11 12.12 11.24 2,121,593
Jul 28, 2023 11.91 12.18 11.86 12.12 11.24 4,130,605
Jul 27, 2023 11.56 11.99 11.48 11.95 11.09 5,728,791
Jul 26, 2023 11.60 11.62 11.42 11.53 10.70 1,587,654
Jul 25, 2023 11.57 11.57 11.48 11.56 10.72 1,335,301
Jul 24, 2023 11.42 11.55 11.39 11.55 10.72 1,912,256
Jul 21, 2023 11.54 11.60 11.44 11.48 10.65 2,477,267
Jul 20, 2023 11.44 11.53 11.44 11.52 10.69 1,580,117
Jul 19, 2023 11.55 11.58 11.36 11.44 10.61 1,877,825
Jul 18, 2023 11.36 11.53 11.34 11.49 10.66 3,172,120
Jul 17, 2023 11.29 11.42 11.28 11.34 10.52 1,260,651
Jul 14, 2023 11.31 11.38 11.28 11.29 10.47 1,323,162
Jul 13, 2023 11.24 11.36 11.19 11.30 10.48 2,355,616
Jul 12, 2023 11.07 11.23 11.05 11.23 10.42 2,706,986
Jul 11, 2023 11.02 11.06 10.94 11.02 10.23 1,455,686
Jul 10, 2023 10.95 11.10 10.92 11.02 10.22 1,293,245
Jul 7, 2023 10.75 11.01 10.75 11.01 10.21 2,043,197
Jul 6, 2023 10.95 11.01 10.76 10.80 10.02 2,942,078
Jul 5, 2023 11.07 11.14 11.05 11.05 10.25 1,783,652
Jul 4, 2023 11.19 11.20 11.12 11.14 10.34 1,251,646
Jul 3, 2023 11.01 11.27 11.01 11.13 10.33 3,571,559
Jun 30, 2023 10.94 11.02 10.92 10.96 10.17 2,020,040
Jun 29, 2023 10.81 10.93 10.81 10.90 10.11 1,334,760
Jun 28, 2023 10.85 10.85 10.71 10.80 10.02 1,276,382
Jun 27, 2023 10.78 10.82 10.66 10.77 10.00 1,676,769
Jun 26, 2023 10.72 10.78 10.59 10.74 9.96 2,283,201
Jun 23, 2023 10.81 10.84 10.66 10.76 9.98 2,322,109
Jun 22, 2023 11.03 11.03 10.82 10.90 10.11 2,810,070
Jun 21, 2023 11.07 11.15 11.06 11.11 10.31 2,100,927
Jun 20, 2023 11.22 11.24 11.08 11.08 10.28 2,615,401
Jun 19, 2023 11.21 11.34 11.17 11.20 10.39 1,734,360
Jun 16, 2023 11.22 11.32 11.20 11.23 10.41 5,469,173
Jun 15, 2023 11.29 11.31 11.16 11.19 10.38 3,263,932
Jun 14, 2023 11.20 11.38 11.16 11.31 10.49 4,077,950
Jun 13, 2023 11.10 11.18 11.02 11.18 10.37 3,793,463
Jun 12, 2023 11.02 11.11 10.98 11.06 10.26 3,995,642
Jun 9, 2023 10.96 11.06 10.88 10.94 10.15 4,925,681
Jun 8, 2023 10.69 10.96 10.69 10.92 10.13 5,133,855
Jun 7, 2023 10.62 10.73 10.56 10.68 9.90 1,992,959
Jun 6, 2023 10.57 10.71 10.53 10.69 9.92 1,756,315
Jun 5, 2023 10.70 10.73 10.59 10.60 9.84 2,895,028
Jun 2, 2023 10.65 10.77 10.59 10.70 9.93 2,716,140
Jun 1, 2023 10.48 10.69 10.40 10.63 9.86 5,748,258
May 31, 2023 10.26 10.43 10.22 10.30 9.55 9,880,019
May 30, 2023 10.36 10.44 10.30 10.33 9.58 1,400,190
May 29, 2023 10.46 10.54 10.26 10.34 9.59 2,299,673
May 26, 2023 10.40 10.53 10.24 10.44 9.69 3,810,354
May 25, 2023 10.39 10.47 10.28 10.40 9.65 3,045,362
May 24, 2023 10.34 10.55 10.30 10.37 9.62 8,601,255
May 23, 2023 10.17 10.20 10.09 10.18 9.44 2,125,341
May 22, 2023 10.07 10.24 10.04 10.20 9.46 2,587,552
May 19, 2023 10.01 10.12 9.94 10.03 9.31 2,705,874
May 18, 2023 9.92 10.04 9.92 9.94 9.22 2,561,774
May 17, 2023 9.76 9.85 9.69 9.85 9.14 1,688,151
May 16, 2023 9.62 9.89 9.60 9.83 9.12 3,240,373
May 15, 2023 9.76 9.79 9.68 9.75 9.04 1,509,635
May 12, 2023 9.66 9.74 9.59 9.70 9.00 2,837,075
May 11, 2023 9.97 9.99 9.54 9.69 8.99 4,762,452
May 10, 2023 9.93 10.02 9.89 9.96 9.24 2,312,813
May 9, 2023 9.99 10.05 9.84 9.93 9.21 1,521,795
May 8, 2023 9.97 10.03 9.93 10.00 9.28 1,688,581
May 5, 2023 9.68 9.98 9.68 9.98 9.26 2,844,408
May 4, 2023 9.73 9.78 9.58 9.64 8.95 2,063,429
May 3, 2023 9.53 9.86 9.50 9.76 9.05 3,827,001
May 2, 2023 9.73 9.81 9.38 9.40 8.72 2,233,971
Apr 28, 2023 9.83 9.86 9.61 9.73 9.03 2,290,998
Apr 27, 2023 9.80 9.85 9.67 9.85 9.13 1,685,636
Apr 26, 2023 9.66 9.80 9.54 9.76 9.06 2,036,956
Apr 25, 2023 9.75 9.78 9.62 9.73 9.03 1,587,426

Related Tickers

BGN.MI Banca Generali S.p.A.
36.02
-0.50%
 
BMED.MI Banca Mediolanum S.p.A.
9.92
-1.15%
 
BPE.MI BPER Banca SpA
4.7230
+1.92%
 
BAMI.MI Banco BPM S.p.A.
6.10
-0.13%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
4.3320
+0.56%
 
IF.MI Banca IFIS S.p.A.
20.48
-1.25%
 
ISP.MI Intesa Sanpaolo S.p.A.
3.5030
-0.40%
 
UCG.MI UniCredit S.p.A.
34.79
-0.57%
 
FBK.MI FinecoBank Banca Fineco S.p.A.
13.99
-1.44%
 
BPSO.MI Banca Popolare di Sondrio S.p.A
7.44
-0.93%