Italia markets close in 6 hours 36 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,43-0,24 (-1,79%)
In data: 10:39AM CEST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202413,5113,5213,3913,4313,43513.321
15 apr 202413,5713,7913,5713,6813,681.817.928
12 apr 202413,6413,7313,5313,5713,571.755.382
11 apr 202413,6213,6913,4113,5613,562.509.395
10 apr 202413,6313,6813,5313,6513,651.855.756
09 apr 202413,6513,7013,5613,6013,601.410.118
08 apr 202413,6913,7613,6313,7013,701.179.849
05 apr 202413,6513,6913,5513,6913,692.545.505
04 apr 202413,8013,8913,7813,8113,811.038.653
03 apr 202413,7013,8913,6913,8213,822.063.619
02 apr 202413,8113,9613,6813,6813,683.773.726
28 mar 202413,7713,9013,7713,8113,812.654.722
27 mar 202413,6113,8513,5813,7813,782.946.630
26 mar 202413,6013,6813,5513,6313,632.066.782
25 mar 202413,3913,6013,3813,5613,562.029.928
22 mar 202413,3013,4513,3013,4013,401.653.277
21 mar 202413,3413,3713,2813,3213,321.858.589
20 mar 202413,2513,2913,1913,2613,261.681.138
19 mar 202413,1013,2913,0713,2713,272.398.451
18 mar 202413,1513,1613,0513,1013,101.950.953
15 mar 202412,9713,1712,9413,1013,105.212.811
14 mar 202412,9712,9912,8612,9112,913.370.408
13 mar 202412,9113,0212,8212,9912,993.295.971
12 mar 202412,8512,9412,7612,9412,943.095.530
11 mar 202412,7312,8112,6812,8112,811.678.962
08 mar 202412,8012,8812,7312,8012,801.821.819
07 mar 202412,8512,8512,7012,8012,802.609.047
06 mar 202412,7312,9312,7212,8512,852.950.171
05 mar 202412,7012,8512,6312,6912,692.710.542
04 mar 202412,6112,6412,4912,5812,582.118.357
01 mar 202412,6212,6912,5912,6112,611.978.669
29 feb 202412,6412,6912,5212,6012,605.701.772
28 feb 202412,6912,6912,5812,6212,622.371.376
27 feb 202412,7712,8212,6212,7012,702.812.055
26 feb 202412,9812,9812,7412,8112,814.686.023
23 feb 202412,6012,9712,5612,9412,9412.448.922
22 feb 202412,3912,4312,2312,3012,304.394.179
21 feb 202412,0112,3612,0012,3512,3511.263.474
20 feb 202411,7811,8911,7611,8511,853.118.085
19 feb 202411,6911,8011,6511,7811,782.150.327
16 feb 202411,7011,7911,6511,6911,692.918.409
15 feb 202411,5211,6911,4811,6611,663.053.596
14 feb 202411,5111,5911,4411,4811,482.227.816
13 feb 202411,5911,6111,5011,5111,513.213.684
12 feb 202411,6911,7111,5111,5911,593.644.292
09 feb 202412,0012,0211,6111,6411,645.211.509
08 feb 202411,9111,9411,7711,8411,842.353.554
07 feb 202412,0312,0711,8311,9011,903.340.962
06 feb 202412,1012,2111,9611,9811,988.013.389
05 feb 202412,1212,1911,9912,0912,094.006.904
02 feb 202412,1312,2512,1312,1512,152.389.442
01 feb 202412,2412,3612,0612,0912,093.714.667
31 gen 202412,2912,4112,2712,3012,302.996.293
30 gen 202412,1812,3312,1412,2712,274.403.214
29 gen 202412,1412,1912,0612,1312,132.914.292
26 gen 202412,0612,2212,0312,1112,113.082.910
25 gen 202412,0612,1612,0412,0712,072.839.918
24 gen 202412,0012,1211,9612,0912,093.268.448
23 gen 202412,0012,0311,8711,9411,942.970.020
22 gen 202412,1012,1911,9711,9811,983.434.411
19 gen 202411,9812,1311,9312,0212,027.470.142
18 gen 202411,8411,9711,8211,9211,925.656.149
17 gen 202411,4411,8411,4411,8411,849.590.379
16 gen 202411,2311,5411,2311,5411,545.813.302
15 gen 202411,2811,3211,2611,2711,271.339.828
12 gen 202411,2511,3611,2211,2811,282.499.273
11 gen 202411,3111,3111,1611,2011,201.746.330
10 gen 202411,2811,3111,2011,2311,232.214.406
09 gen 202411,3511,4111,2311,2811,282.253.649
08 gen 202411,2711,3811,1911,3511,352.136.939
05 gen 202411,1911,3211,1511,3211,322.215.076
04 gen 202411,1011,2311,1011,2311,232.699.800
03 gen 202411,1811,2311,0611,1111,112.124.270
02 gen 202411,2211,3911,1611,2011,202.266.336
29 dic 202311,1811,2311,1811,2011,201.173.100
28 dic 202311,2311,2411,1511,1811,181.162.313
27 dic 202311,2511,2511,1811,2211,221.396.214
22 dic 202311,1311,2411,1311,2411,241.725.643
21 dic 202311,1811,2111,1111,1411,141.381.204
20 dic 202311,1511,2011,1011,2011,202.089.255
19 dic 202311,1011,1611,0711,1311,131.531.298
18 dic 202311,0711,2011,0511,1211,121.860.132
15 dic 202311,1511,1911,0411,1311,135.138.194
14 dic 202311,1611,1811,0211,1511,154.487.103
13 dic 202311,1311,1811,0911,0911,092.145.783
12 dic 202311,1011,1611,0211,1511,152.677.603
11 dic 202311,1511,1511,0611,1011,101.856.868
08 dic 202311,0811,1511,0311,1311,133.405.782
07 dic 202310,9311,0610,9111,0511,053.366.018
06 dic 202310,7510,9810,7310,9710,975.197.728
05 dic 202310,7410,7610,6510,6710,673.354.416
04 dic 202310,8310,8310,7310,7410,742.590.819
01 dic 202310,8310,8510,7310,8110,812.233.406
30 nov 202310,7810,8410,7410,7710,774.457.657
29 nov 202310,7510,8110,7310,7310,732.204.374
28 nov 202310,7610,8210,7310,7610,762.364.701
27 nov 202310,8410,8910,7710,7710,773.005.860
24 nov 202310,7910,8810,7710,8410,842.362.716
23 nov 202310,8410,8610,7210,8510,852.528.907
22 nov 202310,7610,8910,7610,8510,852.127.553
*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...