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
20/02/2018 9.85p 9.92p 9.83p 9.86p 41057
19/02/2018 9.88p 9.90p 9.85p 9.90p 219530
16/02/2018 9.87p 9.89p 9.82p 9.88p 69340
15/02/2018 9.76p 10.04p 9.76p 9.86p 601268
14/02/2018 9.86p 9.86p 9.58p 9.64p 89354
13/02/2018 9.83p 9.84p 9.71p 9.84p 24992
12/02/2018 9.82p 9.88p 9.78p 9.80p 224179
09/02/2018 9.64p 9.89p 9.64p 9.70p 657997
08/02/2018 9.70p 9.89p 9.65p 9.69p 401254
07/02/2018 9.67p 9.78p 9.54p 9.72p 171630
06/02/2018 9.58p 9.66p 9.47p 9.54p 251373
05/02/2018 9.81p 9.88p 9.76p 9.85p 303765
02/02/2018 9.90p 9.98p 9.86p 9.91p 575598
01/02/2018 9.84p 9.96p 9.84p 9.86p 24633
31/01/2018 9.73p 9.82p 9.72p 9.72p 261332
30/01/2018 9.81p 9.81p 9.72p 9.75p 33705
29/01/2018 9.89p 9.90p 9.85p 9.86p 4660
26/01/2018 9.89p 9.89p 9.82p 9.88p 10942
25/01/2018 9.94p 9.94p 9.84p 9.84p 348465
24/01/2018 10.00p 10.04p 9.95p 10.02p 1196115
23/01/2018 10.07p 10.07p 9.97p 9.97p 6752
22/01/2018 9.92p 10.06p 9.92p 10.05p 8696
19/01/2018 9.93p 9.97p 9.89p 9.92p 297896
18/01/2018 9.81p 9.91p 9.78p 9.90p 187088
17/01/2018 9.74p 9.81p 9.74p 9.78p 14706
16/01/2018 9.76p 9.81p 9.75p 9.76p 56900
15/01/2018 9.74p 9.78p 9.73p 9.74p 986
12/01/2018 9.83p 9.83p 9.73p 9.73p 43004
11/01/2018 9.75p 9.80p 9.75p 9.75p 273809
10/01/2018 9.55p 9.81p 9.55p 9.80p 8479
09/01/2018 9.55p 9.61p 9.52p 9.57p 11320
08/01/2018 9.55p 9.59p 9.51p 9.52p 40803
05/01/2018 9.45p 9.58p 9.45p 9.51p 20908
04/01/2018 9.41p 9.53p 9.40p 9.49p 113318
03/01/2018 9.45p 9.45p 9.34p 9.41p 367825
02/01/2018 9.47p 9.48p 9.31p 9.40p 50328
29/12/2017 9.56p 9.56p 9.44p 9.45p 33709
28/12/2017 9.53p 9.57p 9.49p 9.53p 79716
27/12/2017 9.54p 9.55p 9.51p 9.54p 18290
22/12/2017 9.48p 9.56p 9.47p 9.49p 41361
21/12/2017 9.45p 9.58p 9.41p 9.56p 92190
20/12/2017 9.43p 9.48p 9.38p 9.46p 315548
19/12/2017 9.40p 9.45p 9.39p 9.40p 95352
18/12/2017 9.37p 9.48p 9.36p 9.39p 196096
15/12/2017 9.47p 9.50p 9.30p 9.36p 400174
14/12/2017 9.54p 9.61p 9.50p 9.53p 2233010
13/12/2017 9.56p 9.62p 9.54p 9.62p 268839
12/12/2017 9.59p 9.64p 9.52p 9.58p 304310
11/12/2017 9.64p 9.66p 9.56p 9.57p 141162
08/12/2017 9.57p 9.65p 9.56p 9.57p 219486
07/12/2017 9.48p 9.50p 9.42p 9.44p 65031
06/12/2017 9.55p 9.61p 9.40p 9.43p 261659
05/12/2017 9.68p 9.71p 9.60p 9.69p 522450
04/12/2017 9.73p 9.76p 9.63p 9.72p 181894
01/12/2017 9.67p 9.72p 9.57p 9.67p 630549
30/11/2017 9.50p 9.69p 9.49p 9.62p 211526
29/11/2017 9.48p 9.57p 9.47p 9.49p 194199
28/11/2017 9.34p 9.43p 9.34p 9.35p 155345
27/11/2017 9.39p 9.44p 9.29p 9.32p 532893
24/11/2017 9.48p 9.52p 9.40p 9.47p 341018
23/11/2017 9.45p 9.51p 9.44p 9.51p 41972
22/11/2017 9.37p 9.53p 9.34p 9.46p 2386672
21/11/2017 9.50p 9.50p 9.32p 9.38p 122550
20/11/2017 9.52p 9.52p 9.43p 9.43p 79714
17/11/2017 9.83p 9.88p 9.78p 9.81p 200988
16/11/2017 9.89p 9.89p 9.73p 9.77p 1655381
15/11/2017 9.83p 9.89p 9.81p 9.84p 144707
14/11/2017 9.92p 9.94p 9.82p 9.92p 281999
13/11/2017 9.89p 9.90p 9.82p 9.88p 2138331
10/11/2017 9.88p 9.94p 9.81p 9.89p 1133099
09/11/2017 9.67p 9.90p 9.67p 9.84p 4209337
08/11/2017 9.70p 9.70p 9.59p 9.67p 1528231
07/11/2017 9.61p 9.76p 9.61p 9.72p 1120905
06/11/2017 9.59p 9.61p 9.53p 9.60p 79346
03/11/2017 9.67p 9.67p 9.56p 9.57p 99689
02/11/2017 9.54p 9.69p 9.53p 9.65p 636644
01/11/2017 9.49p 9.59p 9.45p 9.57p 962569
31/10/2017 9.48p 9.48p 9.40p 9.46p 212902
30/10/2017 9.44p 9.51p 9.35p 9.47p 367882
27/10/2017 9.40p 9.57p 9.30p 9.38p 1082416
26/10/2017 9.19p 9.27p 9.13p 9.18p 180763
25/10/2017 9.18p 9.24p 9.17p 9.21p 424989
24/10/2017 9.11p 9.19p 9.10p 9.11p 132075
23/10/2017 9.14p 9.15p 9.05p 9.15p 178540
20/10/2017 9.09p 9.15p 9.09p 9.11p 107954
19/10/2017 9.13p 9.13p 8.99p 9.04p 119427
18/10/2017 9.15p 9.18p 9.08p 9.15p 195712
17/10/2017 9.16p 9.27p 9.15p 9.17p 201114
16/10/2017 9.12p 9.22p 9.10p 9.21p 978845
13/10/2017 9.12p 9.23p 9.03p 9.13p 394315
12/10/2017 9.16p 9.25p 9.07p 9.07p 765589
11/10/2017 9.15p 9.22p 9.07p 9.18p 359087
10/10/2017 9.19p 9.28p 9.07p 9.07p 121281
09/10/2017 9.17p 9.25p 9.17p 9.17p 297636
06/10/2017 9.07p 9.20p 9.04p 9.20p 391675
05/10/2017 9.07p 9.15p 9.04p 9.04p 813136
04/10/2017 9.14p 9.23p 9.00p 9.13p 70181
03/10/2017 9.12p 9.20p 9.07p 9.14p 1042057
02/10/2017 9.07p 9.16p 8.99p 9.07p 97832
29/09/2017 9.07p 9.13p 8.98p 9.06p 150645
28/09/2017 9.11p 9.18p 9.06p 9.11p 76429
27/09/2017 8.96p 9.06p 8.91p 9.06p 92518
26/09/2017 8.90p 8.99p 8.90p 8.91p 535449
25/09/2017 8.96p 9.05p 8.96p 8.96p 151195
22/09/2017 8.99p 9.08p 8.99p 8.99p 159125
21/09/2017 8.86p 9.05p 8.79p 9.05p 327324
20/09/2017 8.79p 8.88p 8.74p 8.79p 339253
19/09/2017 8.78p 8.84p 8.70p 8.78p 96417
18/09/2017 8.81p 8.86p 8.81p 8.81p 64640
15/09/2017 8.83p 8.92p 8.78p 8.83p 387490
14/09/2017 8.78p 8.87p 8.76p 8.78p 184184
13/09/2017 8.76p 8.83p 8.76p 8.76p 235782
12/09/2017 8.69p 8.78p 8.59p 8.78p 111395
11/09/2017 8.51p 8.59p 8.41p 8.59p 374438
08/09/2017 8.33p 8.41p 8.33p 8.41p 43403
07/09/2017 8.46p 8.53p 8.37p 8.37p 169444
06/09/2017 8.45p 8.54p 8.45p 8.45p 140443
05/09/2017 8.61p 8.70p 8.41p 8.52p 108745
04/09/2017 8.58p 8.69p 8.56p 8.67p 38960
01/09/2017 8.66p 8.72p 8.66p 8.66p 318941
31/08/2017 8.58p 8.66p 8.48p 8.66p 561024
30/08/2017 8.48p 8.48p 8.48p 8.48p 344664
29/08/2017 8.60p 8.60p 8.48p 8.48p 168054
25/08/2017 8.57p 8.67p 8.57p 8.57p 78554
24/08/2017 8.59p 8.66p 8.51p 8.59p 53053
23/08/2017 8.70p 8.78p 8.60p 8.60p 164261
22/08/2017 8.81p 8.88p 8.71p 8.72p 972100
21/08/2017 8.81p 8.92p 8.71p 8.71p 1244754
18/08/2017 8.71p 8.87p 8.71p 8.81p 89358
17/08/2017 8.87p 8.96p 8.84p 8.87p 263740
16/08/2017 8.84p 8.90p 8.80p 8.84p 895564
15/08/2017 8.80p 8.80p 8.72p 8.80p 0
14/08/2017 8.76p 8.81p 8.66p 8.76p 90790
11/08/2017 8.85p 8.95p 8.66p 8.66p 227484
10/08/2017 8.89p 8.98p 8.81p 8.89p 184779
09/08/2017 8.97p 9.10p 8.84p 8.84p 212647
08/08/2017 9.08p 9.17p 9.03p 9.08p 250905
07/08/2017 9.02p 9.11p 8.98p 9.03p 164433
04/08/2017 9.08p 9.13p 8.94p 8.98p 636884
03/08/2017 8.85p 9.03p 8.85p 8.94p 474855
02/08/2017 8.83p 8.94p 8.83p 8.94p 218848
01/08/2017 8.85p 8.92p 8.84p 8.85p 245957
31/07/2017 8.84p 8.93p 8.84p 8.84p 110825
28/07/2017 8.87p 8.97p 8.87p 8.87p 84349
27/07/2017 8.81p 8.91p 8.79p 8.90p 288279
26/07/2017 8.79p 8.84p 8.79p 8.79p 129503
25/07/2017 8.71p 8.90p 8.68p 8.81p 212586
24/07/2017 8.68p 8.77p 8.61p 8.68p 100882
21/07/2017 8.76p 8.86p 8.66p 8.66p 48569
20/07/2017 8.85p 8.92p 8.75p 8.75p 139493
19/07/2017 8.82p 8.82p 8.73p 8.82p 180315
18/07/2017 8.97p 9.08p 8.77p 8.77p 407073
17/07/2017 9.00p 9.01p 9.00p 9.00p 45541
14/07/2017 9.11p 9.18p 9.01p 9.01p 478401
13/07/2017 9.13p 9.13p 8.95p 9.03p 24681
12/07/2017 9.03p 9.12p 9.02p 9.12p 1065134
11/07/2017 8.82p 9.02p 8.82p 9.02p 613527
10/07/2017 8.86p 8.92p 8.78p 8.86p 100796
07/07/2017 8.88p 8.95p 8.78p 8.78p 823279
06/07/2017 8.75p 8.85p 8.75p 8.85p 1572113
05/07/2017 8.84p 8.94p 8.75p 8.75p 169420
04/07/2017 8.76p 8.87p 8.76p 8.86p 241835
03/07/2017 8.67p 8.80p 8.63p 8.78p 399794
30/06/2017 8.72p 8.81p 8.63p 8.63p 281764
29/06/2017 8.76p 8.81p 8.58p 8.66p 242101
28/06/2017 8.45p 8.72p 8.45p 8.72p 636580
27/06/2017 8.50p 8.60p 8.50p 8.51p 199938
26/06/2017 8.32p 8.57p 8.28p 8.57p 140660
23/06/2017 8.39p 8.48p 8.19p 8.28p 601314
22/06/2017 8.45p 8.54p 8.34p 8.34p 0
21/06/2017 8.37p 8.47p 8.28p 8.45p 0
20/06/2017 8.58p 8.65p 8.31p 8.39p 0
19/06/2017 8.56p 8.65p 8.49p 8.55p 0
16/06/2017 8.59p 8.59p 8.43p 8.49p 489373
15/06/2017 8.54p 8.57p 8.49p 8.54p 174980
14/06/2017 8.66p 8.69p 8.52p 8.56p 937247
13/06/2017 8.56p 8.66p 8.56p 8.65p 48913
12/06/2017 8.54p 8.63p 8.51p 8.54p 113296
09/06/2017 8.50p 8.63p 8.49p 8.57p 280374
08/06/2017 8.35p 8.52p 8.33p 8.52p 220117
07/06/2017 8.28p 8.44p 8.25p 8.31p 345022
06/06/2017 8.25p 8.29p 8.20p 8.25p 91254
05/06/2017 8.40p 8.40p 8.30p 8.32p 211718
02/06/2017 8.53p 8.57p 8.39p 8.43p 260458
01/06/2017 8.41p 8.60p 8.40p 8.41p 484243
31/05/2017 8.65p 8.65p 8.44p 8.47p 604221
30/05/2017 8.60p 8.66p 8.51p 8.59p 783715
26/05/2017 9.03p 9.03p 8.84p 8.92p 337317
25/05/2017 9.14p 9.14p 9.01p 9.03p 411426
24/05/2017 9.13p 9.13p 9.02p 9.04p 193007
23/05/2017 9.07p 9.23p 9.02p 9.12p 310627
22/05/2017 8.99p 9.12p 8.96p 9.09p 210199
19/05/2017 8.98p 9.03p 8.89p 8.98p 423831
18/05/2017 8.90p 8.95p 8.66p 8.90p 251723
17/05/2017 9.08p 9.08p 8.80p 8.87p 479535
16/05/2017 9.16p 9.16p 9.02p 9.05p 824273
15/05/2017 9.17p 9.18p 9.10p 9.17p 110053
12/05/2017 9.20p 9.20p 9.07p 9.12p 107293
11/05/2017 9.32p 9.39p 9.14p 9.21p 494734
10/05/2017 9.04p 9.07p 8.89p 8.94p 81814

*Close Price adjusted for both dividends and splits