Italia markets open in 47 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,58-0,03 (-0,24%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
21 nov 202310,8810,9510,7510,7510,754.448.838
20 nov 202311,0911,1910,8610,8810,887.323.382
20 nov 20230.85 Dividendo
17 nov 202311,7511,8811,7311,7710,915.024.728
16 nov 202311,8611,8811,6911,7110,866.055.298
15 nov 202311,9011,9711,8111,8110,955.309.694
14 nov 202311,7711,9311,6911,9011,046.029.873
13 nov 202311,6211,8211,6111,7010,855.950.760
10 nov 202311,4911,5911,4411,5410,712.387.424
09 nov 202311,4711,5511,4411,5210,692.860.338
08 nov 202311,4811,5111,3911,4710,643.046.623
07 nov 202311,5011,5711,4411,5210,683.070.102
06 nov 202311,5511,5811,4811,5010,672.972.815
03 nov 202311,4411,5211,3911,4910,662.936.291
02 nov 202311,4311,5211,3011,4110,595.471.753
01 nov 202311,3011,3511,2011,3510,532.908.081
31 ott 202311,0511,3111,0211,2710,465.738.852
30 ott 202310,7511,1510,7211,0510,255.518.733
27 ott 202311,0011,0510,6810,689,916.209.188
26 ott 202310,9811,1910,8810,9010,116.228.267
25 ott 202311,0011,0610,8511,0110,214.868.627
24 ott 202311,1911,1910,9811,0110,213.723.318
23 ott 202311,2011,2211,0711,1610,354.247.306
20 ott 202311,1911,2311,0311,0310,242.996.320
19 ott 202311,3511,4111,1911,2310,424.014.228
18 ott 202311,7311,7311,3211,3810,568.838.725
17 ott 202312,1412,1811,8111,8410,986.840.863
16 ott 202312,2112,2812,0712,0911,224.515.231
13 ott 202312,2812,3112,0712,1111,242.985.453
*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...