Mediobanca Banca DI Credito Finanziario (0HBF) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Mediobanca Banca DI Credito Finanziario

Date Open High Low Close* Volume
09/05/2017 9.16p 9.23p 9.05p 9.06p 254398
08/05/2017 9.24p 9.28p 9.07p 9.14p 90813
05/05/2017 9.05p 9.28p 9.02p 9.16p 210397
04/05/2017 8.94p 9.09p 8.88p 9.03p 389043
03/05/2017 8.85p 8.90p 8.82p 8.85p 638125
02/05/2017 8.85p 8.91p 8.78p 8.85p 499610
28/04/2017 8.68p 8.86p 8.67p 8.86p 442216
27/04/2017 8.52p 8.55p 8.46p 8.52p 115597
26/04/2017 8.59p 8.62p 8.50p 8.50p 160749
25/04/2017 8.58p 8.76p 8.58p 8.67p 294855
24/04/2017 8.49p 8.57p 8.45p 8.49p 724426
21/04/2017 8.04p 8.14p 8.00p 8.13p 110496
20/04/2017 7.87p 8.11p 7.87p 8.11p 478779
19/04/2017 7.66p 7.93p 7.66p 7.85p 414451
18/04/2017 7.81p 7.81p 7.61p 7.72p 138398
13/04/2017 7.84p 7.84p 7.70p 7.74p 80263
12/04/2017 8.07p 8.07p 7.83p 7.89p 140217
11/04/2017 8.07p 8.12p 7.96p 7.98p 267003
10/04/2017 8.26p 8.27p 8.07p 8.15p 137163
07/04/2017 8.17p 8.39p 8.16p 8.34p 337162
06/04/2017 8.22p 8.24p 8.10p 8.21p 151198
05/04/2017 8.27p 8.41p 8.21p 8.26p 366564
04/04/2017 8.24p 8.27p 8.13p 8.23p 235157
03/04/2017 8.44p 8.44p 8.20p 8.26p 464332
31/03/2017 8.41p 8.45p 8.38p 8.41p 607223
30/03/2017 8.44p 8.49p 8.32p 8.42p 290660
29/03/2017 8.49p 8.53p 8.41p 8.49p 57660
28/03/2017 8.41p 8.47p 8.36p 8.41p 522254
27/03/2017 8.34p 8.38p 8.27p 8.33p 369182
24/03/2017 8.42p 8.48p 8.37p 8.42p 399495
23/03/2017 8.35p 8.45p 8.32p 8.35p 73304
22/03/2017 8.26p 8.37p 8.16p 8.35p 121786
21/03/2017 8.38p 8.56p 8.28p 8.30p 345511
20/03/2017 8.28p 8.38p 8.28p 8.37p 85158
17/03/2017 8.45p 8.45p 8.32p 8.34p 99371
16/03/2017 8.47p 8.50p 8.34p 8.37p 258763
15/03/2017 8.18p 8.34p 8.17p 8.27p 364055
14/03/2017 8.30p 8.30p 8.14p 8.21p 401814
13/03/2017 8.37p 8.37p 8.27p 8.28p 528118
10/03/2017 8.25p 8.40p 8.23p 8.34p 414516
09/03/2017 7.98p 8.26p 7.98p 8.23p 215722
08/03/2017 7.91p 8.09p 7.91p 8.01p 91481
07/03/2017 7.93p 7.94p 7.86p 7.93p 255805
06/03/2017 7.99p 8.02p 7.89p 7.90p 95917
03/03/2017 7.80p 8.14p 7.80p 8.04p 951592
02/03/2017 7.86p 7.92p 7.82p 7.86p 135664
01/03/2017 7.62p 7.86p 7.61p 7.86p 617688
28/02/2017 7.53p 7.59p 7.46p 7.53p 772447
27/02/2017 7.29p 7.51p 7.29p 7.45p 988581
24/02/2017 7.68p 7.72p 7.36p 7.41p 788827
23/02/2017 7.67p 7.79p 7.64p 7.68p 362679
22/02/2017 7.90p 7.91p 7.55p 7.64p 249950
21/02/2017 7.95p 7.96p 7.86p 7.87p 75001
20/02/2017 8.08p 8.08p 7.93p 8.00p 125007
17/02/2017 8.18p 8.18p 7.87p 8.08p 359209
16/02/2017 8.17p 8.20p 8.05p 8.08p 175660
15/02/2017 8.26p 8.38p 8.16p 8.26p 688412
14/02/2017 7.99p 8.22p 7.97p 8.16p 211050
13/02/2017 7.80p 8.09p 7.68p 8.05p 196219
10/02/2017 7.99p 7.99p 7.67p 7.74p 561686
09/02/2017 7.97p 7.97p 7.74p 7.87p 1405083
08/02/2017 7.70p 7.81p 7.41p 7.81p 527338
07/02/2017 7.77p 7.77p 7.64p 7.77p 374857
06/02/2017 8.10p 8.16p 7.78p 7.85p 606254
03/02/2017 8.16p 8.23p 7.96p 8.22p 434759
02/02/2017 7.99p 8.35p 7.99p 8.26p 192105
01/02/2017 8.00p 8.10p 8.00p 8.07p 115059
31/01/2017 8.21p 8.29p 7.89p 7.95p 667715
30/01/2017 8.37p 8.38p 8.14p 8.20p 509434
27/01/2017 8.47p 8.50p 8.36p 8.37p 228606
26/01/2017 8.90p 8.97p 8.44p 8.54p 970913
25/01/2017 8.90p 9.01p 8.64p 8.82p 1678954
24/01/2017 8.67p 8.93p 8.52p 8.56p 2748185
23/01/2017 8.11p 8.19p 8.01p 8.10p 337462
20/01/2017 8.02p 8.15p 7.95p 8.03p 33816
19/01/2017 7.96p 8.07p 7.84p 8.02p 320111
18/01/2017 7.92p 7.94p 7.86p 7.91p 100043
17/01/2017 7.97p 8.00p 7.88p 7.95p 153684
16/01/2017 7.99p 8.10p 7.98p 7.99p 167660
13/01/2017 7.76p 8.03p 7.76p 8.01p 329289
12/01/2017 7.83p 7.86p 7.72p 7.73p 81526
11/01/2017 7.86p 7.90p 7.79p 7.84p 204801
10/01/2017 7.87p 7.92p 7.72p 7.88p 195912
09/01/2017 8.22p 8.25p 7.82p 7.85p 260223
06/01/2017 8.22p 8.23p 8.09p 8.21p 73146
05/01/2017 8.20p 8.31p 8.14p 8.22p 112788
04/01/2017 8.18p 8.27p 8.12p 8.19p 474029
03/01/2017 8.04p 8.23p 7.96p 8.14p 178600
30/12/2016 7.82p 7.82p 7.78p 7.82p 55531
29/12/2016 7.81p 7.86p 7.77p 7.82p 116979
28/12/2016 7.92p 8.05p 7.82p 7.84p 268602
23/12/2016 7.91p 7.93p 7.91p 7.91p 7361
22/12/2016 7.81p 7.99p 7.81p 7.90p 198287
21/12/2016 7.91p 7.97p 7.76p 7.83p 243347
20/12/2016 7.78p 7.91p 7.78p 7.87p 131204
19/12/2016 7.80p 7.93p 7.73p 7.80p 996066
16/12/2016 7.89p 7.89p 7.76p 7.78p 678650
15/12/2016 7.64p 7.87p 7.61p 7.82p 282591
14/12/2016 7.47p 7.68p 7.47p 7.62p 815041
13/12/2016 7.44p 7.53p 7.43p 7.50p 288699
12/12/2016 7.50p 7.57p 7.39p 7.42p 506464
09/12/2016 7.64p 7.64p 7.29p 7.45p 346041
08/12/2016 7.45p 7.78p 7.38p 7.60p 584943
07/12/2016 7.19p 7.44p 7.19p 7.35p 1562812
06/12/2016 6.47p 7.08p 6.47p 7.03p 726633
05/12/2016 6.47p 6.70p 6.35p 6.42p 405150
02/12/2016 6.63p 6.74p 6.55p 6.71p 63051
01/12/2016 6.52p 6.72p 6.49p 6.64p 290219
30/11/2016 6.31p 6.52p 6.24p 6.51p 339509
29/11/2016 6.01p 6.30p 6.01p 6.28p 389312
28/11/2016 6.14p 6.17p 5.98p 6.00p 815365
25/11/2016 6.27p 6.27p 6.14p 6.19p 704214
24/11/2016 6.42p 6.76p 6.24p 6.27p 1240278
23/11/2016 6.37p 6.44p 6.13p 6.42p 2779813
22/11/2016 6.42p 6.49p 6.41p 6.49p 1249838
21/11/2016 6.34p 6.36p 6.21p 6.35p 288363
18/11/2016 6.76p 6.76p 6.52p 6.54p 910560
17/11/2016 6.94p 7.00p 6.76p 6.79p 804092
16/11/2016 7.04p 7.07p 6.93p 6.95p 1225253
15/11/2016 7.04p 7.07p 6.85p 7.02p 767089
14/11/2016 7.08p 7.16p 6.98p 7.07p 725711
11/11/2016 6.89p 7.01p 6.79p 6.94p 1314629
10/11/2016 6.92p 7.14p 6.78p 6.78p 1088712
09/11/2016 6.55p 6.86p 6.55p 6.83p 438002
08/11/2016 6.67p 6.75p 6.60p 6.67p 291786
07/11/2016 6.54p 6.66p 6.54p 6.62p 794477
04/11/2016 6.47p 6.47p 6.24p 6.32p 810672
03/11/2016 6.46p 6.55p 6.36p 6.45p 286833
02/11/2016 6.68p 6.68p 6.45p 6.47p 386942
01/11/2016 6.73p 6.84p 6.70p 6.73p 665257
31/10/2016 6.99p 6.99p 6.66p 6.69p 2053399
28/10/2016 7.02p 7.11p 6.95p 7.02p 168606
27/10/2016 6.86p 6.94p 6.86p 6.86p 192854
26/10/2016 6.81p 6.88p 6.78p 6.88p 876916
25/10/2016 6.88p 6.88p 6.69p 6.74p 327871
24/10/2016 6.75p 6.91p 6.75p 6.90p 875034
21/10/2016 6.62p 6.72p 6.62p 6.69p 76500
20/10/2016 6.62p 6.66p 6.53p 6.61p 496811
19/10/2016 6.41p 6.62p 6.37p 6.62p 501245
18/10/2016 6.32p 6.41p 6.32p 6.38p 589348
17/10/2016 6.25p 6.32p 6.24p 6.27p 155592
14/10/2016 6.04p 6.26p 6.04p 6.22p 352926
13/10/2016 6.22p 6.26p 6.01p 6.07p 262182
12/10/2016 6.18p 6.27p 6.17p 6.26p 74131
11/10/2016 6.14p 6.20p 6.14p 6.14p 180198
10/10/2016 6.07p 6.18p 5.97p 6.12p 84173
07/10/2016 6.04p 6.15p 6.03p 6.04p 168943
06/10/2016 6.07p 6.11p 5.97p 6.07p 71546
05/10/2016 5.74p 6.02p 5.74p 5.98p 904738
04/10/2016 5.77p 5.82p 5.72p 5.77p 200222
03/10/2016 5.74p 5.81p 5.70p 5.74p 252304
30/09/2016 5.61p 5.80p 5.56p 5.78p 1251431
29/09/2016 5.94p 5.94p 5.73p 5.76p 374658
28/09/2016 5.79p 5.90p 5.79p 5.85p 135576
27/09/2016 6.00p 6.00p 5.71p 5.75p 818790
26/09/2016 6.12p 6.12p 5.90p 5.92p 200812
23/09/2016 6.24p 6.24p 6.14p 6.16p 145671
22/09/2016 6.31p 6.31p 6.23p 6.25p 180420
21/09/2016 6.24p 6.29p 6.20p 6.24p 64374
20/09/2016 6.25p 6.28p 6.10p 6.17p 151543
19/09/2016 6.22p 6.32p 6.20p 6.29p 322321
16/09/2016 6.43p 6.47p 6.18p 6.23p 1596400
15/09/2016 6.73p 6.73p 6.49p 6.49p 965234
14/09/2016 6.77p 6.77p 6.64p 6.70p 739218
13/09/2016 6.80p 6.85p 6.72p 6.80p 230775
12/09/2016 6.76p 6.76p 6.60p 6.69p 136921
09/09/2016 6.91p 6.97p 6.87p 6.90p 55612
08/09/2016 6.83p 6.96p 6.79p 6.92p 149425
07/09/2016 6.77p 6.89p 6.68p 6.83p 311085
06/09/2016 6.89p 6.89p 6.71p 6.74p 166152
05/09/2016 6.90p 6.92p 6.81p 6.83p 56783
02/09/2016 6.74p 6.84p 6.66p 6.81p 96507
01/09/2016 6.68p 6.86p 6.61p 6.61p 480383
31/08/2016 6.53p 6.75p 6.53p 6.68p 448920
30/08/2016 6.40p 6.56p 6.40p 6.52p 258396
26/08/2016 6.44p 6.49p 6.32p 6.47p 250860
25/08/2016 6.49p 6.51p 6.36p 6.41p 198710
24/08/2016 6.47p 6.58p 6.40p 6.53p 443428
23/08/2016 6.21p 6.50p 6.20p 6.48p 618817
22/08/2016 6.17p 6.31p 6.14p 6.17p 429205
19/08/2016 6.24p 6.24p 6.07p 6.11p 41024
18/08/2016 6.34p 6.34p 6.22p 6.27p 44756
17/08/2016 6.38p 6.39p 6.27p 6.29p 76769
16/08/2016 6.41p 6.50p 6.36p 6.41p 217685
15/08/2016 6.47p 6.47p 6.41p 6.47p 0
12/08/2016 6.45p 6.49p 6.38p 6.45p 179134
11/08/2016 6.53p 6.53p 6.39p 6.45p 375321
10/08/2016 6.52p 6.59p 6.45p 6.52p 292043
09/08/2016 6.37p 6.59p 6.31p 6.58p 1563562
08/08/2016 6.30p 6.43p 6.28p 6.31p 166134
05/08/2016 5.81p 6.16p 5.81p 6.13p 93866
04/08/2016 5.69p 5.74p 5.63p 5.68p 43132
03/08/2016 5.66p 5.70p 5.57p 5.65p 346229
02/08/2016 6.14p 6.14p 5.64p 5.69p 2325650
01/08/2016 6.61p 6.62p 6.11p 6.13p 375002
29/07/2016 6.06p 6.39p 6.06p 6.26p 445719
28/07/2016 6.04p 6.04p 5.89p 6.02p 333273
27/07/2016 5.87p 6.07p 5.87p 6.07p 58194
26/07/2016 6.00p 6.00p 5.74p 5.87p 427682
25/07/2016 5.93p 6.05p 5.91p 5.99p 205390

*Close Price adjusted for both dividends and splits