Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,99+0,02 (+0,27%)
Alla chiusura: 08:36AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202414,7714,9014,7014,8214,828.488
25 lug 202414,7614,8014,6214,7614,7618.455
24 lug 202414,6914,7414,5514,7414,745.344
23 lug 202414,4514,7714,5614,7514,7534.136
22 lug 202414,3914,5714,3614,5014,50839.543
19 lug 202414,3614,4014,3014,3414,3422.019
18 lug 202414,3514,5414,3714,4714,4716.827
17 lug 202414,4414,4514,3114,4214,4230.785
16 lug 202414,2414,4014,1814,3914,3940.345
15 lug 202414,2414,3814,1814,3114,3127.644
12 lug 202414,4014,4514,3114,3214,3233.814
11 lug 202414,4214,4414,2314,3814,3819.858
10 lug 202414,1914,2814,1514,2714,27254.485
09 lug 202414,2014,1914,0214,1114,1127.001
08 lug 202413,9914,3414,0614,1914,1951.886
05 lug 202414,1414,2013,9814,0414,0466.173
04 lug 202414,0614,2714,1414,1714,1799.161
03 lug 202413,8514,1613,9614,0614,0622.556
02 lug 202414,0214,0113,8413,8913,8920.222
01 lug 202413,6414,1013,9314,0714,07194.408
28 giu 202413,7613,7613,6013,6313,6321.455
27 giu 202413,8113,9213,6413,6413,6439.834
26 giu 202413,8813,9413,7213,7413,7450.235
25 giu 202413,9413,9713,8113,8713,8732.627
24 giu 202413,6013,9213,6413,9113,9169.533
21 giu 202413,7113,7713,5713,6213,6236.587
20 giu 202413,5813,8213,6213,8013,8016.336
19 giu 202413,7413,7513,5313,5313,5326.678
18 giu 202413,5713,7213,5313,6913,6966.120
17 giu 202413,5413,6613,3813,5913,5924.014
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
*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...