Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.841,90 -1.497,13 (-2,48%)
Mediobanca Banca di Credito Finanziario S.p.A. (MB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 13,49 | 13,51 | 13,40 | 13,40 | 13,40 | 1.577.971 |
| 25 apr 2024 | 13,68 | 13,68 | 13,36 | 13,40 | 13,40 | 2.520.417 |
| 24 apr 2024 | 13,77 | 13,83 | 13,61 | 13,65 | 13,65 | 1.898.122 |
| 23 apr 2024 | 13,57 | 13,76 | 13,57 | 13,70 | 13,70 | 2.545.615 |
| 22 apr 2024 | 13,60 | 13,65 | 13,52 | 13,61 | 13,61 | 1.845.856 |
| 19 apr 2024 | 13,59 | 13,59 | 13,41 | 13,49 | 13,49 | 1.712.324 |
| 18 apr 2024 | 13,56 | 13,60 | 13,48 | 13,58 | 13,58 | 1.856.073 |
| 17 apr 2024 | 13,40 | 13,56 | 13,40 | 13,44 | 13,44 | 7.391.983 |
| 16 apr 2024 | 13,51 | 13,52 | 13,36 | 13,40 | 13,40 | 3.137.022 |
| 15 apr 2024 | 13,57 | 13,79 | 13,57 | 13,68 | 13,68 | 1.817.928 |
| 12 apr 2024 | 13,64 | 13,73 | 13,53 | 13,57 | 13,57 | 1.755.382 |
| 11 apr 2024 | 13,62 | 13,69 | 13,41 | 13,56 | 13,56 | 2.509.395 |
| 10 apr 2024 | 13,63 | 13,68 | 13,53 | 13,65 | 13,65 | 1.855.756 |
| 09 apr 2024 | 13,65 | 13,70 | 13,56 | 13,60 | 13,60 | 1.410.118 |
| 08 apr 2024 | 13,69 | 13,76 | 13,63 | 13,70 | 13,70 | 1.179.849 |
| 05 apr 2024 | 13,65 | 13,69 | 13,55 | 13,69 | 13,69 | 2.545.505 |
| 04 apr 2024 | 13,80 | 13,89 | 13,78 | 13,81 | 13,81 | 1.038.653 |
| 03 apr 2024 | 13,70 | 13,89 | 13,69 | 13,82 | 13,82 | 2.063.619 |
| 02 apr 2024 | 13,81 | 13,96 | 13,68 | 13,68 | 13,68 | 3.773.726 |
| 28 mar 2024 | 13,77 | 13,90 | 13,77 | 13,81 | 13,81 | 2.654.722 |
| 27 mar 2024 | 13,61 | 13,85 | 13,58 | 13,78 | 13,78 | 2.946.630 |
| 26 mar 2024 | 13,60 | 13,68 | 13,55 | 13,63 | 13,63 | 2.066.782 |
| 25 mar 2024 | 13,39 | 13,60 | 13,38 | 13,56 | 13,56 | 2.029.928 |
| 22 mar 2024 | 13,30 | 13,45 | 13,30 | 13,40 | 13,40 | 1.653.277 |
| 21 mar 2024 | 13,34 | 13,37 | 13,28 | 13,32 | 13,32 | 1.858.589 |
| 20 mar 2024 | 13,25 | 13,29 | 13,19 | 13,26 | 13,26 | 1.681.138 |
| 19 mar 2024 | 13,10 | 13,29 | 13,07 | 13,27 | 13,27 | 2.398.451 |
| 18 mar 2024 | 13,15 | 13,16 | 13,05 | 13,10 | 13,10 | 1.950.953 |
| 15 mar 2024 | 12,97 | 13,17 | 12,94 | 13,10 | 13,10 | 5.212.811 |
| 14 mar 2024 | 12,97 | 12,99 | 12,86 | 12,91 | 12,91 | 3.370.408 |
| 13 mar 2024 | 12,91 | 13,02 | 12,82 | 12,99 | 12,99 | 3.295.971 |
| 12 mar 2024 | 12,85 | 12,94 | 12,76 | 12,94 | 12,94 | 3.095.530 |
| 11 mar 2024 | 12,73 | 12,81 | 12,68 | 12,81 | 12,81 | 1.678.962 |
| 08 mar 2024 | 12,80 | 12,88 | 12,73 | 12,80 | 12,80 | 1.821.819 |
| 07 mar 2024 | 12,85 | 12,85 | 12,70 | 12,80 | 12,80 | 2.609.047 |
| 06 mar 2024 | 12,73 | 12,93 | 12,72 | 12,85 | 12,85 | 2.950.171 |
| 05 mar 2024 | 12,70 | 12,85 | 12,63 | 12,69 | 12,69 | 2.710.542 |
| 04 mar 2024 | 12,61 | 12,64 | 12,49 | 12,58 | 12,58 | 2.118.357 |
| 01 mar 2024 | 12,62 | 12,69 | 12,59 | 12,61 | 12,61 | 1.978.669 |
| 29 feb 2024 | 12,64 | 12,69 | 12,52 | 12,60 | 12,60 | 5.701.772 |
| 28 feb 2024 | 12,69 | 12,69 | 12,58 | 12,62 | 12,62 | 2.371.376 |
| 27 feb 2024 | 12,77 | 12,82 | 12,62 | 12,70 | 12,70 | 2.812.055 |
| 26 feb 2024 | 12,98 | 12,98 | 12,74 | 12,81 | 12,81 | 4.686.023 |
| 23 feb 2024 | 12,60 | 12,97 | 12,56 | 12,94 | 12,94 | 12.448.922 |
| 22 feb 2024 | 12,39 | 12,43 | 12,23 | 12,30 | 12,30 | 4.394.179 |
| 21 feb 2024 | 12,01 | 12,36 | 12,00 | 12,35 | 12,35 | 11.263.474 |
| 20 feb 2024 | 11,78 | 11,89 | 11,76 | 11,85 | 11,85 | 3.118.085 |
| 19 feb 2024 | 11,69 | 11,80 | 11,65 | 11,78 | 11,78 | 2.150.327 |
| 16 feb 2024 | 11,70 | 11,79 | 11,65 | 11,69 | 11,69 | 2.918.409 |
| 15 feb 2024 | 11,52 | 11,69 | 11,48 | 11,66 | 11,66 | 3.053.596 |
| 14 feb 2024 | 11,51 | 11,59 | 11,44 | 11,48 | 11,48 | 2.227.816 |
| 13 feb 2024 | 11,59 | 11,61 | 11,50 | 11,51 | 11,51 | 3.213.684 |
| 12 feb 2024 | 11,69 | 11,71 | 11,51 | 11,59 | 11,59 | 3.644.292 |
| 09 feb 2024 | 12,00 | 12,02 | 11,61 | 11,64 | 11,64 | 5.211.509 |
| 08 feb 2024 | 11,91 | 11,94 | 11,77 | 11,84 | 11,84 | 2.353.554 |
| 07 feb 2024 | 12,03 | 12,07 | 11,83 | 11,90 | 11,90 | 3.340.962 |
| 06 feb 2024 | 12,10 | 12,21 | 11,96 | 11,98 | 11,98 | 8.013.389 |
| 05 feb 2024 | 12,12 | 12,19 | 11,99 | 12,09 | 12,09 | 4.006.904 |
| 02 feb 2024 | 12,13 | 12,25 | 12,13 | 12,15 | 12,15 | 2.389.442 |
| 01 feb 2024 | 12,24 | 12,36 | 12,06 | 12,09 | 12,09 | 3.714.667 |
| 31 gen 2024 | 12,29 | 12,41 | 12,27 | 12,30 | 12,30 | 2.996.293 |
| 30 gen 2024 | 12,18 | 12,33 | 12,14 | 12,27 | 12,27 | 4.403.214 |
| 29 gen 2024 | 12,14 | 12,19 | 12,06 | 12,13 | 12,13 | 2.914.292 |
| 26 gen 2024 | 12,06 | 12,22 | 12,03 | 12,11 | 12,11 | 3.082.910 |
| 25 gen 2024 | 12,06 | 12,16 | 12,04 | 12,07 | 12,07 | 2.839.918 |
| 24 gen 2024 | 12,00 | 12,12 | 11,96 | 12,09 | 12,09 | 3.268.448 |
| 23 gen 2024 | 12,00 | 12,03 | 11,87 | 11,94 | 11,94 | 2.970.020 |
| 22 gen 2024 | 12,10 | 12,19 | 11,97 | 11,98 | 11,98 | 3.434.411 |
| 19 gen 2024 | 11,98 | 12,13 | 11,93 | 12,02 | 12,02 | 7.470.142 |
| 18 gen 2024 | 11,84 | 11,97 | 11,82 | 11,92 | 11,92 | 5.656.149 |
| 17 gen 2024 | 11,44 | 11,84 | 11,44 | 11,84 | 11,84 | 9.590.379 |
| 16 gen 2024 | 11,23 | 11,54 | 11,23 | 11,54 | 11,54 | 5.813.302 |
| 15 gen 2024 | 11,28 | 11,32 | 11,26 | 11,27 | 11,27 | 1.339.828 |
| 12 gen 2024 | 11,25 | 11,36 | 11,22 | 11,28 | 11,28 | 2.499.273 |
| 11 gen 2024 | 11,31 | 11,31 | 11,16 | 11,20 | 11,20 | 1.746.330 |
| 10 gen 2024 | 11,28 | 11,31 | 11,20 | 11,23 | 11,23 | 2.214.406 |
| 09 gen 2024 | 11,35 | 11,41 | 11,23 | 11,28 | 11,28 | 2.253.649 |
| 08 gen 2024 | 11,27 | 11,38 | 11,19 | 11,35 | 11,35 | 2.136.939 |
| 05 gen 2024 | 11,19 | 11,32 | 11,15 | 11,32 | 11,32 | 2.215.076 |
| 04 gen 2024 | 11,10 | 11,23 | 11,10 | 11,23 | 11,23 | 2.699.800 |
| 03 gen 2024 | 11,18 | 11,23 | 11,06 | 11,11 | 11,11 | 2.124.270 |
| 02 gen 2024 | 11,22 | 11,39 | 11,16 | 11,20 | 11,20 | 2.266.336 |
| 29 dic 2023 | 11,18 | 11,23 | 11,18 | 11,20 | 11,20 | 1.173.100 |
| 28 dic 2023 | 11,23 | 11,24 | 11,15 | 11,18 | 11,18 | 1.162.313 |
| 27 dic 2023 | 11,25 | 11,25 | 11,18 | 11,22 | 11,22 | 1.396.214 |
| 22 dic 2023 | 11,13 | 11,24 | 11,13 | 11,24 | 11,24 | 1.725.643 |
| 21 dic 2023 | 11,18 | 11,21 | 11,11 | 11,14 | 11,14 | 1.381.204 |
| 20 dic 2023 | 11,15 | 11,20 | 11,10 | 11,20 | 11,20 | 2.089.255 |
| 19 dic 2023 | 11,10 | 11,16 | 11,07 | 11,13 | 11,13 | 1.531.298 |
| 18 dic 2023 | 11,07 | 11,20 | 11,05 | 11,12 | 11,12 | 1.860.132 |
| 15 dic 2023 | 11,15 | 11,19 | 11,04 | 11,13 | 11,13 | 5.138.194 |
| 14 dic 2023 | 11,16 | 11,18 | 11,02 | 11,15 | 11,15 | 4.487.103 |
| 13 dic 2023 | 11,13 | 11,18 | 11,09 | 11,09 | 11,09 | 2.145.783 |
| 12 dic 2023 | 11,10 | 11,16 | 11,02 | 11,15 | 11,15 | 2.677.603 |
| 11 dic 2023 | 11,15 | 11,15 | 11,06 | 11,10 | 11,10 | 1.856.868 |
| 08 dic 2023 | 11,08 | 11,15 | 11,03 | 11,13 | 11,13 | 3.405.782 |
| 07 dic 2023 | 10,93 | 11,06 | 10,91 | 11,05 | 11,05 | 3.366.018 |
| 06 dic 2023 | 10,75 | 10,98 | 10,73 | 10,97 | 10,97 | 5.197.728 |
| 05 dic 2023 | 10,74 | 10,76 | 10,65 | 10,67 | 10,67 | 3.354.416 |
| 04 dic 2023 | 10,83 | 10,83 | 10,73 | 10,74 | 10,74 | 2.590.819 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.