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
20/09/2019 9.73p 10.06p 9.70p 10.01p 622712
19/09/2019 9.63p 9.72p 9.61p 9.66p 190889
18/09/2019 9.45p 9.67p 9.45p 9.65p 765323
17/09/2019 9.45p 9.75p 9.45p 9.53p 4527387
16/09/2019 9.59p 9.61p 9.50p 9.59p 6548843
13/09/2019 9.56p 9.65p 9.56p 9.60p 50498
12/09/2019 9.56p 9.68p 9.49p 9.56p 70453
11/09/2019 9.45p 9.66p 9.45p 9.49p 72759
10/09/2019 9.51p 9.65p 9.51p 9.64p 309349
09/09/2019 9.48p 9.57p 9.47p 9.49p 48396
06/09/2019 9.47p 9.51p 9.43p 9.47p 273719
05/09/2019 9.22p 9.46p 9.22p 9.39p 117931
04/09/2019 8.99p 9.32p 8.99p 9.29p 99755
03/09/2019 8.99p 9.14p 8.99p 9.06p 51754
02/09/2019 8.99p 9.10p 8.99p 9.04p 38745
30/08/2019 8.99p 9.08p 8.96p 9.02p 179694
29/08/2019 8.81p 9.19p 8.81p 9.06p 324573
28/08/2019 8.81p 8.91p 8.76p 8.86p 58606
27/08/2019 8.68p 8.90p 8.68p 8.82p 63527
23/08/2019 8.83p 8.83p 8.66p 8.74p 52541
22/08/2019 8.69p 8.82p 8.66p 8.78p 211183
21/08/2019 8.62p 8.77p 8.62p 8.76p 57957
20/08/2019 8.56p 8.61p 8.52p 8.58p 220456
19/08/2019 8.56p 8.65p 8.56p 8.64p 69269
16/08/2019 8.36p 8.52p 8.22p 8.44p 73570
15/08/2019 8.49p 8.33p 8.33p 8.33p 0
14/08/2019 8.49p 8.49p 8.27p 8.33p 75703
13/08/2019 8.46p 8.59p 8.39p 8.57p 185642
12/08/2019 8.55p 8.58p 8.48p 8.53p 26110
09/08/2019 8.69p 8.69p 8.44p 8.49p 88441
08/08/2019 8.69p 8.78p 8.63p 8.70p 97091
07/08/2019 8.86p 8.86p 8.56p 8.66p 164772
06/08/2019 8.98p 8.98p 8.75p 8.75p 29980
05/08/2019 8.98p 8.98p 8.78p 8.86p 78895
02/08/2019 9.12p 9.12p 8.87p 8.94p 90009
01/08/2019 9.12p 9.18p 8.99p 9.07p 93804
31/07/2019 9.13p 9.13p 8.94p 9.06p 114633
30/07/2019 9.36p 9.36p 9.03p 9.07p 75524
29/07/2019 9.36p 9.39p 9.29p 9.38p 23103
26/07/2019 9.36p 9.36p 9.25p 9.33p 11190
25/07/2019 9.32p 9.56p 9.23p 9.26p 141734
24/07/2019 9.32p 9.36p 9.26p 9.31p 1340917
23/07/2019 9.32p 9.35p 9.27p 9.32p 17796
22/07/2019 9.32p 9.32p 9.20p 9.22p 25120
19/07/2019 9.32p 9.44p 9.18p 9.22p 125717
18/07/2019 9.32p 9.46p 9.30p 9.43p 133351
17/07/2019 9.32p 9.41p 9.32p 9.41p 21962
16/07/2019 9.32p 9.45p 9.32p 9.43p 44615
15/07/2019 9.32p 9.44p 9.32p 9.34p 404683
12/07/2019 9.41p 9.45p 9.38p 9.45p 8999
11/07/2019 9.32p 9.41p 9.32p 9.38p 121085
10/07/2019 9.37p 9.47p 9.37p 9.43p 3175
09/07/2019 9.29p 9.37p 9.28p 9.28p 3218
08/07/2019 9.41p 9.47p 9.30p 9.35p 106260
05/07/2019 9.47p 9.47p 9.38p 9.38p 3619
04/07/2019 9.18p 9.47p 9.18p 9.43p 44796
03/07/2019 8.99p 9.29p 8.99p 9.24p 24110
02/07/2019 8.99p 9.09p 8.95p 9.05p 32435
01/07/2019 8.99p 9.15p 8.91p 8.96p 254067
28/06/2019 8.99p 9.10p 8.99p 9.07p 60489
27/06/2019 8.90p 9.15p 8.90p 9.08p 316808
26/06/2019 8.90p 9.03p 8.90p 9.03p 10086
25/06/2019 8.90p 8.90p 8.83p 8.85p 1726
24/06/2019 8.90p 9.00p 8.83p 8.91p 71436
21/06/2019 8.90p 8.91p 8.77p 8.85p 840995
20/06/2019 8.60p 8.89p 8.60p 8.76p 130000
19/06/2019 8.60p 8.87p 8.60p 8.79p 248254
18/06/2019 8.41p 8.75p 8.41p 8.68p 394849
17/06/2019 8.41p 8.59p 8.41p 8.57p 14852
14/06/2019 8.57p 8.57p 8.48p 8.56p 22607
13/06/2019 8.41p 8.61p 8.41p 8.57p 44737
12/06/2019 8.41p 8.53p 8.41p 8.53p 184218
11/06/2019 8.41p 8.62p 8.41p 8.55p 100491
10/06/2019 8.41p 8.60p 8.41p 8.59p 47965
07/06/2019 8.41p 8.53p 8.40p 8.48p 53917
06/06/2019 8.30p 8.55p 8.30p 8.35p 182231
05/06/2019 8.30p 8.48p 8.30p 8.46p 126543
04/06/2019 8.30p 8.38p 8.17p 8.31p 368899
03/06/2019 8.30p 8.30p 8.17p 8.21p 44054
31/05/2019 8.48p 8.48p 8.22p 8.29p 72089
30/05/2019 8.56p 8.56p 8.34p 8.36p 56756
29/05/2019 8.56p 8.56p 8.36p 8.44p 53320
28/05/2019 8.55p 8.55p 8.39p 8.46p 889332
24/05/2019 8.70p 8.71p 8.63p 8.63p 57682
23/05/2019 8.84p 8.84p 8.54p 8.62p 66644
22/05/2019 8.84p 8.84p 8.70p 8.77p 916833
21/05/2019 8.84p 8.94p 8.84p 8.88p 0
20/05/2019 8.84p 8.89p 8.84p 8.89p 299
17/05/2019 8.84p 8.91p 8.81p 8.89p 54868
16/05/2019 8.84p 8.93p 8.65p 8.93p 99025
15/05/2019 8.97p 8.97p 8.68p 8.70p 12939
14/05/2019 8.97p 8.97p 8.88p 8.88p 9234
13/05/2019 9.14p 9.14p 8.90p 8.90p 2800
10/05/2019 9.14p 9.20p 9.12p 9.13p 13716
09/05/2019 9.25p 9.25p 8.95p 8.95p 7606
08/05/2019 9.37p 9.37p 9.20p 9.26p 9788
07/05/2019 9.49p 9.49p 9.23p 9.23p 209208
03/05/2019 9.55p 9.61p 9.45p 9.52p 102549
02/05/2019 9.46p 9.50p 9.42p 9.46p 3200
01/05/2019 9.49p 9.49p 9.45p 9.45p 0
30/04/2019 9.55p 9.56p 9.44p 9.45p 58374
29/04/2019 9.49p 9.59p 9.43p 9.52p 115419
26/04/2019 9.49p 9.49p 9.31p 9.44p 34518
25/04/2019 9.49p 9.49p 9.32p 9.39p 24786
24/04/2019 9.49p 9.49p 9.32p 9.33p 84390
23/04/2019 9.49p 9.51p 9.38p 9.40p 247974
18/04/2019 9.49p 9.64p 9.44p 9.48p 80277
17/04/2019 9.49p 9.66p 9.49p 9.57p 134745
16/04/2019 9.49p 9.65p 9.48p 9.57p 163698
15/04/2019 9.49p 9.66p 9.49p 9.55p 431504
12/04/2019 9.30p 9.62p 9.30p 9.51p 335960
11/04/2019 9.30p 9.47p 9.23p 9.41p 662927
10/04/2019 9.30p 9.31p 9.22p 9.22p 31954
09/04/2019 9.30p 9.36p 9.23p 9.31p -116611
08/04/2019 9.30p 9.30p 9.26p 9.27p 19947
05/04/2019 9.30p 9.41p 9.30p 9.33p 14858
04/04/2019 9.30p 9.32p 9.20p 9.26p 5621
03/04/2019 9.30p 9.30p 9.21p 9.30p 55939
02/04/2019 9.30p 9.30p 9.16p 9.25p 26416
01/04/2019 9.12p 9.40p 9.12p 9.40p 16697
29/03/2019 9.12p 9.26p 9.12p 9.24p 66147
28/03/2019 9.12p 9.20p 9.03p 9.20p 29082
27/03/2019 8.92p 9.22p 8.92p 9.14p 79095
26/03/2019 8.92p 9.03p 8.87p 8.94p 181934
25/03/2019 9.12p 9.12p 8.82p 8.82p 9026
22/03/2019 9.12p 9.12p 8.91p 8.94p 48870
21/03/2019 9.12p 9.12p 8.88p 8.96p 836084
20/03/2019 9.12p 9.12p 8.99p 9.06p 43323
19/03/2019 9.16p 9.25p 9.05p 9.15p 44034
18/03/2019 8.86p 9.19p 8.86p 9.14p 56587
15/03/2019 8.86p 8.99p 8.84p 8.90p 184618
14/03/2019 8.72p 8.96p 8.72p 8.93p 29406
13/03/2019 8.72p 8.83p 8.72p 8.83p 4877
12/03/2019 8.72p 8.83p 8.72p 8.73p 25279
11/03/2019 8.72p 8.79p 8.67p 8.70p 35298
08/03/2019 8.72p 8.81p 8.65p 8.66p 157156
07/03/2019 8.72p 8.97p 8.60p 8.72p 348212
06/03/2019 8.72p 8.88p 8.72p 8.81p 126258
05/03/2019 8.72p 8.73p 8.69p 8.72p 29384
04/03/2019 8.72p 8.73p 8.63p 8.69p 44085
01/03/2019 8.72p 8.87p 8.61p 8.66p 80482
28/02/2019 8.53p 8.84p 8.53p 8.82p 74930
27/02/2019 8.33p 8.59p 8.33p 8.55p 477496
26/02/2019 8.27p 8.50p 8.27p 8.50p 21272
25/02/2019 8.27p 8.41p 8.27p 8.36p 19515
22/02/2019 8.27p 8.29p 8.23p 8.29p 21501
21/02/2019 8.27p 8.31p 8.22p 8.28p 32357
20/02/2019 8.27p 8.32p 8.26p 8.32p 180316
19/02/2019 8.27p 8.35p 8.24p 8.25p 52952
18/02/2019 8.02p 8.39p 8.02p 8.36p 206645
15/02/2019 8.02p 8.32p 7.20p 8.25p 457977
14/02/2019 7.86p 8.11p 7.86p 8.08p 144096
13/02/2019 7.86p 8.09p 7.86p 8.02p 156265
12/02/2019 7.68p 7.96p 7.68p 7.94p 258577
11/02/2019 7.68p 7.91p 7.68p 7.87p 97086
08/02/2019 7.90p 7.90p 7.66p 7.76p 142027
07/02/2019 7.54p 7.91p 7.54p 7.81p 356379
06/02/2019 7.54p 7.73p 7.49p 7.68p 193981
05/02/2019 7.43p 7.62p 7.33p 7.57p 333490
04/02/2019 7.57p 7.57p 7.28p 7.35p 109351
01/02/2019 7.81p 7.81p 7.36p 7.37p 204644
31/01/2019 7.81p 7.90p 7.57p 7.60p 609257
30/01/2019 7.81p 7.84p 7.75p 7.80p 179716
29/01/2019 7.81p 7.88p 7.81p 7.88p 79567
28/01/2019 7.81p 7.95p 7.81p 7.94p 47684
25/01/2019 7.81p 7.98p 7.81p 7.91p 245668
24/01/2019 7.81p 7.95p 7.81p 7.89p 45997
23/01/2019 7.71p 7.95p 7.71p 7.93p 59700
22/01/2019 7.71p 7.94p 7.71p 7.89p 37781
21/01/2019 7.71p 8.51p 7.71p 7.88p 279198
18/01/2019 7.71p 7.96p 7.71p 7.89p 197786
17/01/2019 7.71p 7.85p 7.71p 7.78p 228069
16/01/2019 7.61p 7.86p 7.61p 7.81p 174670
15/01/2019 7.76p 7.78p 7.54p 7.69p 99717
14/01/2019 7.76p 7.76p 7.60p 7.63p 67435
11/01/2019 7.76p 7.76p 7.63p 7.69p 564298
10/01/2019 7.76p 7.76p 7.59p 7.61p 85498
09/01/2019 7.76p 7.76p 7.62p 7.64p 73559
08/01/2019 7.76p 7.84p 7.69p 7.77p 100083
07/01/2019 7.49p 7.74p 7.49p 7.74p 41244
04/01/2019 7.34p 7.73p 7.34p 7.64p 297536
03/01/2019 7.34p 7.38p 7.23p 7.26p 49381
02/01/2019 7.34p 7.34p 7.14p 7.31p 85151
31/12/2018 7.35p 7.39p 7.35p 7.39p 0
28/12/2018 7.34p 7.44p 7.28p 7.39p 73868
27/12/2018 7.44p 7.44p 7.20p 7.28p 70957
24/12/2018 7.36p 7.36p 7.35p 7.35p 0
21/12/2018 7.49p 7.49p 7.23p 7.35p 141154
20/12/2018 7.60p 7.68p 7.54p 7.56p 56684
19/12/2018 7.57p 7.88p 7.57p 7.71p 635365
18/12/2018 7.57p 7.69p 7.50p 7.57p 67590
17/12/2018 7.30p 7.62p 7.30p 7.60p 73051
14/12/2018 7.52p 7.62p 7.46p 7.58p 72731
13/12/2018 7.57p 7.71p 7.54p 7.55p 42284
12/12/2018 7.32p 7.50p 7.27p 7.47p 54300
11/12/2018 7.39p 7.39p 7.28p 7.36p 123175
10/12/2018 7.46p 7.52p 7.32p 7.41p 77109
07/12/2018 7.68p 7.68p 7.52p 7.56p 32458
06/12/2018 7.80p 7.80p 7.49p 7.49p 30833
05/12/2018 7.80p 7.82p 7.62p 7.75p 122956

*Close Price adjusted for both dividends and splits