Italia markets open in 3 hours 30 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,50+0,16 (+1,12%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 202414,3914,5714,3614,5014,501.567.921
19 lug 202414,4014,4014,3014,3414,34960.564
18 lug 202414,4714,5514,3714,4414,441.117.092
17 lug 202414,4014,4714,3114,4014,40904.051
16 lug 202414,2114,4114,1814,4114,411.082.907
15 lug 202414,2514,3914,1514,2914,29978.615
12 lug 202414,4014,4714,2814,2814,281.297.332
11 lug 202414,4014,4214,2314,3914,391.476.101
10 lug 202414,1814,3514,0614,3514,351.523.001
09 lug 202414,1414,1914,0114,1614,161.294.987
08 lug 202414,0814,3414,0414,1914,191.320.128
05 lug 202414,1614,2313,9814,1014,101.320.540
04 lug 202414,0614,2714,0614,1514,151.472.022
03 lug 202413,9614,1613,9314,0614,061.428.250
02 lug 202414,0214,0213,8213,9213,921.432.796
01 lug 202413,9814,0913,9314,0914,092.130.622
28 giu 202413,7313,7613,5713,6913,691.795.761
27 giu 202413,8213,9413,6313,6513,651.970.509
26 giu 202413,9013,9313,7013,7713,771.958.435
25 giu 202413,9413,9713,8113,8713,871.034.423
24 giu 202413,6413,9413,6413,9413,941.961.055
21 giu 202413,7213,7413,5713,6213,6212.892.920
20 giu 202413,6313,8213,6013,8113,812.402.021
19 giu 202413,6913,7713,5213,5913,591.675.836
18 giu 202413,7013,7113,5213,6913,691.798.381
17 giu 202413,6613,6713,3813,6213,621.594.339
14 giu 202413,8113,8413,4013,5213,522.605.340
13 giu 202414,3314,3313,7713,8413,842.931.472
12 giu 202414,0914,3914,0914,3414,341.537.344
11 giu 202414,2314,3213,9914,0214,021.683.846
10 giu 202414,2714,2814,0714,1814,181.783.055
07 giu 202414,3814,4914,3214,3514,351.521.803
06 giu 202414,3014,3814,1114,3814,382.103.844
05 giu 202414,4514,4914,2814,3314,332.219.998
04 giu 202414,5114,5414,2814,4214,422.046.158
03 giu 202414,6214,7214,5314,6314,631.117.397
31 mag 202414,5014,6114,4514,5214,523.259.636
30 mag 202414,3714,6014,3714,5014,501.495.475
29 mag 202414,5214,5714,3814,4514,451.709.406
28 mag 202414,6914,7314,5214,5514,551.023.960
27 mag 202414,6614,6614,5214,6614,66762.259
24 mag 202414,5414,6314,4414,6314,631.455.911
23 mag 202414,5814,6614,4914,6014,601.320.994
22 mag 202414,6314,6714,5314,5814,581.484.144
21 mag 202414,8414,8414,5214,6314,632.401.530
20 mag 202414,8014,9014,7014,8414,842.613.730
20 mag 20240.51 Dividendo
17 mag 202415,1715,2815,1415,2414,732.140.775
16 mag 202415,2415,2815,1015,1814,672.782.248
15 mag 202414,9315,3014,8915,1914,696.031.189
14 mag 202414,7514,9514,6814,9314,434.184.460
13 mag 202414,5514,6314,4814,6114,123.977.149
10 mag 202414,6514,6514,3014,4513,974.783.924
09 mag 202413,9714,1113,9214,1113,642.010.187
08 mag 202413,9914,0813,8214,0013,532.746.527
07 mag 202413,7713,9813,7313,9713,503.035.009
06 mag 202413,4813,7413,4813,6813,222.927.505
03 mag 202413,4313,5913,3613,4813,022.144.502
02 mag 202413,3513,5013,3213,3512,902.430.001
30 apr 202413,4713,4813,3113,3512,901.940.564
29 apr 202413,4913,5113,3513,4513,001.564.438
26 apr 202413,4913,5113,4013,4012,961.577.971
25 apr 202413,6813,6813,3613,4012,952.520.417
24 apr 202413,7713,8313,6113,6513,191.898.122
23 apr 202413,5713,7613,5713,7013,252.545.615
22 apr 202413,6013,6513,5213,6113,161.845.856
19 apr 202413,5913,5913,4113,4913,041.712.324
18 apr 202413,5613,6013,4813,5813,131.856.073
17 apr 202413,4013,5613,4013,4413,007.391.983
16 apr 202413,5113,5213,3613,4012,953.137.022
15 apr 202413,5713,7913,5713,6813,221.817.928
12 apr 202413,6413,7313,5313,5713,121.755.382
11 apr 202413,6213,6913,4113,5613,112.509.395
10 apr 202413,6313,6813,5313,6513,191.855.756
09 apr 202413,6513,7013,5613,6013,151.410.118
08 apr 202413,6913,7613,6313,7013,251.179.849
05 apr 202413,6513,6913,5513,6913,242.545.505
04 apr 202413,8013,8913,7813,8113,351.038.653
03 apr 202413,7013,8913,6913,8213,362.063.619
02 apr 202413,8113,9613,6813,6813,223.773.726
28 mar 202413,7713,9013,7713,8113,352.654.722
27 mar 202413,6113,8513,5813,7813,322.946.630
26 mar 202413,6013,6813,5513,6313,172.066.782
25 mar 202413,3913,6013,3813,5613,112.029.928
22 mar 202413,3013,4513,3013,4012,951.653.277
21 mar 202413,3413,3713,2813,3212,871.858.589
20 mar 202413,2513,2913,1913,2612,811.681.138
19 mar 202413,1013,2913,0713,2712,832.398.451
18 mar 202413,1513,1613,0513,1012,661.950.953
15 mar 202412,9713,1712,9413,1012,665.212.811
14 mar 202412,9712,9912,8612,9112,483.370.408
13 mar 202412,9113,0212,8212,9912,563.295.971
12 mar 202412,8512,9412,7612,9412,513.095.530
11 mar 202412,7312,8112,6812,8112,381.678.962
08 mar 202412,8012,8812,7312,8012,371.821.819
07 mar 202412,8512,8512,7012,8012,372.609.047
06 mar 202412,7312,9312,7212,8512,422.950.171
05 mar 202412,7012,8512,6312,6912,272.710.542
04 mar 202412,6112,6412,4912,5812,162.118.357
01 mar 202412,6212,6912,5912,6112,191.978.669
*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...