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
04/12/2018 7.84p 7.90p 7.71p 7.71p 412983
03/12/2018 7.80p 7.96p 7.80p 7.87p 356929
30/11/2018 7.86p 7.86p 7.65p 7.75p 305242
29/11/2018 7.63p 7.81p 7.63p 7.73p 273311
28/11/2018 7.63p 7.80p 7.63p 7.75p 65668
27/11/2018 7.63p 7.76p 7.63p 7.74p 151919
26/11/2018 7.31p 7.76p 7.31p 7.63p 91586
23/11/2018 7.31p 7.46p 7.31p 7.35p 1300229
22/11/2018 7.26p 7.37p 7.17p 7.28p 1288913
21/11/2018 7.30p 7.39p 7.23p 7.31p 1035462
20/11/2018 7.39p 7.42p 7.13p 7.25p 1057302
19/11/2018 7.81p 7.81p 7.41p 7.43p 288343
16/11/2018 7.81p 7.84p 7.70p 7.81p 201758
15/11/2018 7.88p 7.91p 7.70p 7.73p 110893
14/11/2018 7.86p 7.96p 7.79p 7.86p 204932
13/11/2018 7.90p 8.00p 7.84p 7.94p 293767
12/11/2018 7.81p 7.96p 7.81p 7.87p 109865
09/11/2018 7.81p 7.92p 7.77p 7.84p 2377814
08/11/2018 7.81p 7.93p 7.81p 7.89p 2058486
07/11/2018 7.83p 7.95p 7.81p 7.81p 185597
06/11/2018 7.81p 7.84p 7.70p 7.79p 129200
05/11/2018 7.81p 7.90p 7.80p 7.85p 85921
02/11/2018 7.86p 7.98p 7.86p 7.91p 157012
01/11/2018 7.84p 7.86p 7.70p 7.77p 70312
31/10/2018 7.78p 7.98p 7.75p 7.78p 206193
30/10/2018 7.78p 7.90p 7.76p 7.82p 91818
29/10/2018 7.73p 7.91p 7.72p 7.78p 108110
26/10/2018 7.76p 7.76p 7.48p 7.58p 134681
25/10/2018 7.67p 7.87p 7.40p 7.77p 169584
24/10/2018 7.73p 7.77p 7.52p 7.56p 625688
23/10/2018 7.83p 7.83p 7.66p 7.74p 67676
22/10/2018 7.81p 8.14p 7.72p 7.75p 122853
19/10/2018 7.76p 7.95p 7.49p 7.89p 217533
18/10/2018 7.76p 7.84p 7.65p 7.70p 332163
17/10/2018 7.76p 7.94p 7.72p 7.73p 120692
16/10/2018 7.65p 7.85p 7.65p 7.74p 184069
15/10/2018 7.83p 7.83p 7.57p 7.70p 96208
12/10/2018 7.83p 7.83p 7.68p 7.72p 256522
11/10/2018 7.95p 7.95p 7.69p 7.78p 106604
10/10/2018 7.85p 8.07p 7.83p 7.92p 289622
09/10/2018 7.95p 7.95p 7.65p 7.86p 1101420
08/10/2018 8.25p 8.25p 7.81p 7.89p 214743
05/10/2018 8.38p 8.38p 8.18p 8.26p 168259
04/10/2018 8.38p 8.45p 8.30p 8.40p 106267
03/10/2018 8.27p 8.61p 8.27p 8.34p 415174
02/10/2018 8.40p 8.40p 8.08p 8.26p 160667
01/10/2018 8.65p 8.78p 8.31p 8.33p 686786
28/09/2018 9.15p 9.15p 8.51p 8.68p 336919
27/09/2018 9.25p 9.25p 9.05p 9.19p 300899
26/09/2018 9.25p 9.33p 9.23p 9.27p 76087
25/09/2018 9.13p 9.30p 9.12p 9.27p 108940
24/09/2018 9.13p 9.21p 9.06p 9.07p 188109
21/09/2018 9.19p 9.27p 9.07p 9.16p 1003669
20/09/2018 9.23p 9.37p 9.12p 9.16p 108425
19/09/2018 9.12p 9.39p 9.12p 9.28p 236239
18/09/2018 9.15p 9.25p 9.05p 9.16p 202786
17/09/2018 9.00p 9.22p 9.00p 9.16p 308127
14/09/2018 9.10p 9.10p 8.94p 9.06p 67092
13/09/2018 8.93p 9.20p 8.93p 9.06p 74874
12/09/2018 9.02p 9.07p 8.83p 8.98p 240525
11/09/2018 8.99p 9.16p 8.94p 8.99p 224236
10/09/2018 8.70p 9.30p 8.69p 9.04p 460170
07/09/2018 8.66p 8.76p 8.62p 8.65p 10166
06/09/2018 8.73p 8.78p 8.65p 8.74p 621070
05/09/2018 8.49p 8.84p 8.49p 8.77p 20586
04/09/2018 8.18p 8.47p 8.18p 8.47p 154333
03/09/2018 8.04p 8.28p 8.04p 8.21p 10161
31/08/2018 8.20p 8.20p 8.02p 8.07p 269568
30/08/2018 8.20p 8.24p 8.16p 8.18p 3500
29/08/2018 8.34p 8.34p 8.09p 8.27p 43333
28/08/2018 8.54p 8.54p 8.19p 8.30p 254128
24/08/2018 8.54p 8.54p 8.25p 8.32p 1650
23/08/2018 8.55p 8.55p 8.20p 8.34p 220447
22/08/2018 8.55p 8.55p 8.36p 8.37p 4338
21/08/2018 8.55p 8.55p 8.51p 8.51p 65845
20/08/2018 8.55p 8.55p 8.45p 8.51p 3410
17/08/2018 8.55p 8.55p 8.40p 8.42p 55982
16/08/2018 8.55p 8.56p 8.23p 8.56p 61480
15/08/2018 8.55p 8.55p 8.36p 8.36p 0
14/08/2018 8.55p 8.55p 8.29p 8.36p 17200
13/08/2018 8.75p 8.75p 8.34p 8.59p 52092
10/08/2018 8.75p 8.75p 8.55p 8.68p 186937
09/08/2018 8.75p 8.85p 8.67p 8.82p 22446
08/08/2018 8.75p 8.81p 8.74p 8.79p 23025
07/08/2018 8.75p 8.79p 8.71p 8.74p 28062
06/08/2018 8.80p 8.80p 8.59p 8.71p 137630
03/08/2018 8.80p 8.93p 8.77p 8.86p 66834
02/08/2018 8.87p 8.87p 8.60p 8.64p 33143
01/08/2018 8.70p 9.04p 8.64p 8.84p 2978578
31/07/2018 8.70p 8.89p 8.70p 8.85p 216155
30/07/2018 8.70p 8.73p 8.64p 8.73p 131377
27/07/2018 8.45p 8.84p 8.45p 8.73p 59350
26/07/2018 8.45p 8.65p 8.45p 8.62p 173488
25/07/2018 8.30p 8.64p 8.30p 8.58p 345015
24/07/2018 8.05p 8.43p 8.05p 8.42p 169266
23/07/2018 8.05p 8.22p 7.99p 8.18p 77357
20/07/2018 8.05p 8.11p 7.98p 8.11p 162770
19/07/2018 8.05p 8.19p 8.05p 8.12p 31287
18/07/2018 8.05p 8.20p 8.03p 8.11p 67650
17/07/2018 8.05p 8.16p 8.00p 8.15p 32118
16/07/2018 7.96p 8.20p 7.96p 8.07p 67550
13/07/2018 7.96p 8.13p 7.92p 8.09p 151505
12/07/2018 8.11p 8.11p 7.80p 7.95p 244178
11/07/2018 8.21p 8.21p 7.88p 7.91p 180642
10/07/2018 8.21p 8.23p 8.03p 8.09p 319325
09/07/2018 8.21p 8.21p 8.06p 8.14p 750955
06/07/2018 8.21p 8.26p 8.09p 8.17p 570657
05/07/2018 7.99p 8.38p 7.99p 8.23p 105634
04/07/2018 8.04p 8.14p 8.04p 8.11p 159802
03/07/2018 7.88p 8.14p 7.88p 8.03p 128143
02/07/2018 7.96p 7.97p 7.73p 7.92p 70328
29/06/2018 7.86p 8.10p 7.86p 7.99p 192915
28/06/2018 8.05p 8.05p 7.80p 7.94p 130027
27/06/2018 8.21p 8.21p 7.90p 8.02p 277873
26/06/2018 8.30p 8.30p 8.02p 8.13p 62951
25/06/2018 8.30p 8.32p 8.14p 8.22p 770647
22/06/2018 8.30p 8.46p 8.27p 8.40p 245986
21/06/2018 8.22p 8.47p 8.22p 8.25p 300084
20/06/2018 8.17p 8.41p 8.14p 8.34p 304670
19/06/2018 8.10p 8.18p 7.87p 8.13p 460949
18/06/2018 8.10p 8.12p 7.97p 8.06p 403926
15/06/2018 8.15p 8.18p 7.90p 8.08p 618139
14/06/2018 8.15p 8.25p 8.05p 8.24p 397378
13/06/2018 8.15p 8.31p 8.15p 8.30p 79679
12/06/2018 8.04p 8.25p 8.04p 8.15p 80002
11/06/2018 7.96p 8.21p 7.95p 8.19p 166713
08/06/2018 8.17p 8.17p 7.74p 7.78p 178960
07/06/2018 7.99p 8.33p 7.96p 8.03p 97737
06/06/2018 8.07p 8.23p 7.79p 8.19p 104498
05/06/2018 8.29p 8.29p 7.93p 7.97p 632039
04/06/2018 8.29p 8.40p 8.13p 8.20p 59092
01/06/2018 8.13p 8.42p 8.07p 8.27p 183289
31/05/2018 7.95p 8.36p 7.95p 8.04p 601528
30/05/2018 7.72p 8.19p 7.72p 8.13p 705286
29/05/2018 8.73p 8.73p 7.54p 7.67p 1247208
25/05/2018 9.05p 9.05p 8.50p 8.57p 550481
24/05/2018 9.17p 9.17p 8.85p 8.92p 101756
23/05/2018 9.17p 9.17p 9.00p 9.01p 516268
22/05/2018 9.32p 9.32p 9.03p 9.16p 78159
21/05/2018 9.36p 9.36p 8.97p 9.10p 122375
18/05/2018 9.51p 9.51p 9.17p 9.23p 42358
17/05/2018 9.77p 9.77p 9.36p 9.45p 5206
16/05/2018 10.00p 10.00p 9.54p 9.63p 236006
15/05/2018 10.00p 10.04p 9.88p 9.98p 18537
14/05/2018 10.00p 10.05p 9.91p 9.99p 22050
11/05/2018 10.00p 10.09p 9.90p 9.92p 25634
10/05/2018 10.00p 10.03p 9.86p 9.91p 15450
09/05/2018 10.03p 10.07p 9.99p 10.05p 42223
08/05/2018 10.27p 10.36p 9.96p 9.96p 645050
04/05/2018 9.98p 10.24p 9.98p 10.23p 507468
03/05/2018 10.16p 10.16p 9.99p 10.06p 61166
02/05/2018 10.13p 10.18p 10.12p 10.12p 58613
01/05/2018 10.12p 10.12p 10.08p 10.08p 0
30/04/2018 10.15p 10.15p 10.05p 10.08p 81240
27/04/2018 10.22p 10.22p 10.11p 10.13p 649
26/04/2018 10.27p 10.27p 10.17p 10.25p 560926
25/04/2018 10.39p 10.46p 10.22p 10.22p 3032
24/04/2018 10.35p 10.49p 10.35p 10.40p 32781
23/04/2018 10.20p 10.38p 10.20p 10.38p 241192
20/04/2018 10.09p 10.26p 9.73p 10.15p 310331
19/04/2018 9.98p 10.12p 9.98p 10.09p 27303
18/04/2018 9.91p 10.03p 9.86p 10.02p 568427
17/04/2018 9.74p 9.92p 9.74p 9.86p 832433
16/04/2018 9.77p 9.77p 9.75p 9.76p 9000
13/04/2018 9.83p 9.83p 9.73p 9.73p 310
12/04/2018 9.79p 9.84p 9.79p 9.82p 576486
11/04/2018 9.81p 9.85p 9.78p 9.81p 587585
10/04/2018 9.74p 9.87p 9.72p 9.82p 5275
09/04/2018 9.71p 9.71p 9.69p 9.69p 1543
06/04/2018 9.68p 9.70p 9.68p 9.70p 192699
05/04/2018 9.67p 9.72p 9.67p 9.72p 15732
04/04/2018 9.58p 9.61p 9.44p 9.56p 17936
03/04/2018 9.52p 9.60p 9.52p 9.60p 8945
29/03/2018 9.53p 9.59p 9.53p 9.57p 18314
28/03/2018 9.44p 9.44p 9.41p 9.43p 10
27/03/2018 9.65p 9.65p 9.45p 9.45p 10290
26/03/2018 9.72p 9.74p 9.52p 9.52p 92435
23/03/2018 9.70p 9.70p 9.64p 9.69p 200
22/03/2018 9.87p 9.87p 9.72p 9.78p 54689
21/03/2018 9.87p 9.92p 9.85p 9.87p 12284
20/03/2018 9.81p 9.89p 9.81p 9.86p 46624
19/03/2018 9.84p 9.87p 9.78p 9.86p 13522
16/03/2018 9.81p 9.87p 9.81p 9.85p 29195
15/03/2018 9.81p 9.81p 9.72p 9.76p 116624
14/03/2018 9.86p 9.88p 9.75p 9.84p 29173
13/03/2018 9.89p 9.91p 9.86p 9.89p 44416
12/03/2018 9.89p 9.89p 9.83p 9.89p 21446
09/03/2018 9.83p 9.89p 9.81p 9.84p 86901
08/03/2018 9.86p 9.90p 9.82p 9.83p 46695
07/03/2018 9.63p 9.83p 9.60p 9.80p 555477
06/03/2018 9.61p 9.71p 9.54p 9.68p 173775
05/03/2018 9.51p 9.59p 9.41p 9.42p 422827
02/03/2018 9.76p 9.76p 9.60p 9.66p 75625
01/03/2018 9.85p 9.85p 9.74p 9.76p 53641
28/02/2018 9.89p 9.98p 9.85p 9.88p 1520613
27/02/2018 9.92p 9.99p 9.90p 9.93p 179735
26/02/2018 9.89p 9.94p 9.89p 9.90p 197145
23/02/2018 9.75p 9.89p 9.74p 9.83p 45616
22/02/2018 9.87p 9.92p 9.73p 9.76p 425879
21/02/2018 9.86p 9.92p 9.77p 9.86p 266843

*Close Price adjusted for both dividends and splits