Italia markets closed

Mediobanca Banca di Credito Finanziario S.p.A. (0HBF.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,97-0,08 (-0,94%)
Alla chiusura: 05:34PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202413,8113,8313,4113,5313,53126.515
13 giu 202414,3114,2513,7713,8013,80178.583
12 giu 202414,1214,3814,0914,3514,35121.469
11 giu 202414,1814,2513,9914,0214,02162.908
10 giu 202414,3914,2714,0814,1414,1443.552
07 giu 202414,3814,4814,3114,4014,4028.824
06 giu 202414,3114,3514,1114,3314,33173.614
05 giu 202414,4414,4714,3014,3314,3362.134
04 giu 202414,5614,5514,2914,3614,3658.213
03 giu 202414,6514,7014,5414,6314,6339.785
31 mag 202414,5514,6014,4514,5214,5224.887
30 mag 202414,4914,5714,3814,5314,5318.370
29 mag 202414,5214,5514,3714,4314,431.755.370
28 mag 202414,6214,7314,5314,5614,5631.570
24 mag 202414,5314,6114,4314,6014,6074.595
23 mag 202414,5814,6514,4914,6114,6158.052
22 mag 202414,5714,6714,5414,5614,5669.493
21 mag 202414,8714,8914,5214,6314,63211.855
20 mag 202414,8014,8914,7214,8814,88322.012
20 mag 20240.51 Dividendo
17 mag 202415,2515,2815,1415,2714,76145.535
16 mag 202415,2415,2815,1015,1414,63137.580
15 mag 202414,9515,3014,9015,2714,76847.120
14 mag 202414,7114,9414,6414,9414,441.740.185
13 mag 202414,4814,6214,4814,6014,1191.886
10 mag 202414,5714,6514,3014,4914,01231.742
09 mag 202414,0014,1113,9414,1113,6468.916
08 mag 202413,9014,0713,8414,0013,53484.844
07 mag 202413,6813,9713,7313,9713,50339.344
03 mag 202413,3213,5913,3813,4212,97110.163
02 mag 202413,4313,5013,2813,3912,94375.229
01 mag 202413,4513,4513,4513,4513,00-
30 apr 202413,5213,4813,3113,3512,90215.492
29 apr 202413,4313,5013,3513,5013,0569.330
26 apr 202413,4213,5013,4113,4112,9752.958
25 apr 202413,7613,6713,3513,4212,97146.890
24 apr 202413,6213,8113,6313,6313,1772.735
23 apr 202413,6013,7513,5913,7313,28282.709
22 apr 202413,4613,6513,5213,6013,1571.993
19 apr 202413,5413,5513,4513,4913,0479.639
18 apr 202413,5313,6013,4813,5813,13182.206
17 apr 202413,4513,5613,4113,4613,0119.186
16 apr 202413,6513,5613,3613,4312,9866.249
15 apr 202413,4813,7913,5713,6813,2260.522
12 apr 202413,6013,7213,5313,5713,1277.569
11 apr 202413,5913,6813,4213,5813,1358.930
10 apr 202413,5713,7013,5213,6613,2198.258
09 apr 202413,7313,7013,5713,6013,1441.687
08 apr 202413,6113,7513,6413,7013,25330.953
05 apr 202413,7913,6813,5613,6713,2161.118
04 apr 202413,8113,8913,7813,8313,3748.200
03 apr 202413,6813,8813,7013,8613,4042.112
02 apr 202413,8613,9613,6813,8113,35312.344
28 mar 202413,7713,9013,7613,8113,35565.549
27 mar 202413,6413,8513,5813,7813,32474.025
26 mar 202413,5513,6613,5513,6213,1795.604
25 mar 202413,3813,6013,3613,5613,11131.015
22 mar 202413,3313,4513,2513,4012,9572.281
21 mar 202413,3413,3713,2813,3212,871.068.434
20 mar 202413,2513,2913,1913,2512,8161.521
19 mar 202413,1013,3013,0713,2712,83186.239
18 mar 202413,1413,1613,0513,1012,66544.986
15 mar 202412,9013,1612,9013,1012,66690.977
14 mar 202412,9812,9912,8612,9012,47118.902
13 mar 202412,8513,0212,8512,9912,56152.548
12 mar 202412,7412,9412,7712,9412,51106.642
11 mar 202412,6912,8212,6812,8012,37151.878
08 mar 202412,7512,8812,7312,8012,37176.319
07 mar 202412,8412,8512,7312,7812,3579.441
06 mar 202412,7412,9212,7312,8612,43202.585
05 mar 202412,5712,8512,6212,7012,27168.175
04 mar 202412,6112,6612,4912,5512,1368.742
01 mar 202412,5712,6912,5712,6312,2158.387
29 feb 202412,6312,6812,5312,5912,17892.757
28 feb 202412,7112,6912,5812,6212,20119.314
27 feb 202412,7912,8112,6412,7012,27188.656
26 feb 202412,8912,9712,7412,8212,39188.332
23 feb 202412,3012,9712,5612,9412,51922.255
22 feb 202412,3912,4312,2412,3311,92214.855
21 feb 202411,8712,3711,9812,2511,84445.629
20 feb 202411,7711,8811,7611,8511,46140.676
19 feb 202411,7511,8011,6511,7311,34130.614
16 feb 202411,6611,7811,6611,7111,3237.669
15 feb 202411,5611,6811,4811,6111,22101.304
14 feb 202411,5711,5811,4411,4911,11150.240
13 feb 202411,6011,6111,4911,5311,15144.167
12 feb 202411,7211,6911,5111,5911,20171.249
09 feb 202411,9812,0311,6011,6711,28770.156
08 feb 202411,9811,9511,7711,8411,44351.312
07 feb 202412,0412,0611,8311,9011,50107.116
06 feb 202412,1112,2111,9612,0311,62113.849
05 feb 202412,1712,1812,0012,0311,63200.007
02 feb 202412,0612,2512,1312,2411,8360.608
01 feb 202412,3412,3612,0712,0911,68168.704
31 gen 202412,2412,4112,2312,3011,89100.386
30 gen 202412,1312,3212,1712,2611,85940.419
29 gen 202412,0912,1912,0612,1211,72145.758
26 gen 202412,0712,2012,0212,1311,721.987.895
25 gen 202412,0512,1612,0512,0711,66481.460
24 gen 202411,9212,1111,9712,0911,68102.244
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...