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
22/07/2016 5.99p 6.02p 5.91p 5.91p 124127
21/07/2016 5.98p 6.09p 5.91p 6.00p 361626
20/07/2016 5.93p 5.99p 5.86p 5.92p 844262
19/07/2016 5.91p 5.98p 5.78p 5.91p 439882
18/07/2016 5.91p 5.99p 5.82p 5.91p 973533
15/07/2016 5.88p 6.02p 5.77p 5.87p 278072
14/07/2016 5.88p 5.98p 5.82p 5.95p 1987127
13/07/2016 5.75p 5.93p 5.67p 5.76p 1064565
12/07/2016 5.33p 5.79p 5.30p 5.72p 508209
11/07/2016 5.36p 5.37p 5.18p 5.30p 530659
08/07/2016 4.86p 5.33p 4.86p 5.27p 195587
07/07/2016 4.79p 4.93p 4.79p 4.89p 407771
06/07/2016 4.74p 4.80p 4.61p 4.75p 340079
05/07/2016 4.95p 5.05p 4.82p 4.84p 339804
04/07/2016 5.17p 5.17p 4.97p 5.00p 429021
01/07/2016 5.36p 5.36p 5.13p 5.19p 301777
30/06/2016 5.09p 5.23p 4.93p 5.12p 607110
29/06/2016 5.06p 5.24p 5.02p 5.03p 343102
28/06/2016 4.93p 5.14p 4.90p 4.94p 1440447
27/06/2016 5.27p 5.33p 4.61p 4.67p 485772
24/06/2016 5.24p 5.61p 5.24p 5.34p 1571832
23/06/2016 6.42p 6.74p 6.42p 6.69p 151511
22/06/2016 6.48p 6.48p 6.34p 6.41p 147031
21/06/2016 6.27p 6.55p 6.27p 6.40p 484906
20/06/2016 6.26p 6.33p 6.24p 6.26p 398058
17/06/2016 5.82p 6.02p 5.82p 5.99p 2406727
16/06/2016 5.63p 5.76p 5.57p 5.69p 332678
15/06/2016 5.64p 5.88p 5.64p 5.77p 279026
14/06/2016 5.73p 5.89p 5.61p 5.66p 261424
13/06/2016 5.97p 6.03p 5.80p 5.83p 322454
10/06/2016 6.48p 6.48p 6.13p 6.14p 472823
09/06/2016 6.59p 6.59p 6.48p 6.52p 731385
08/06/2016 6.61p 6.68p 6.51p 6.54p 160160
07/06/2016 6.61p 6.77p 6.61p 6.69p 457302
06/06/2016 6.59p 6.64p 6.44p 6.51p 179378
03/06/2016 6.85p 6.85p 6.55p 6.61p 439946
02/06/2016 6.85p 6.97p 6.78p 6.80p 1269677
01/06/2016 6.98p 6.98p 6.76p 6.81p 210310
31/05/2016 7.15p 7.16p 6.96p 6.99p 313098
27/05/2016 7.08p 7.21p 7.03p 7.16p 395484
26/05/2016 7.02p 7.13p 6.97p 7.09p 82000
25/05/2016 7.03p 7.15p 7.02p 7.10p 283388
24/05/2016 6.56p 7.00p 6.56p 6.93p 324926
23/05/2016 6.62p 6.72p 6.52p 6.62p 569878
20/05/2016 6.64p 6.74p 6.56p 6.64p 118271
19/05/2016 6.57p 6.81p 6.55p 6.59p 343138
18/05/2016 6.39p 6.61p 6.39p 6.60p 226637
17/05/2016 6.55p 6.66p 6.39p 6.39p 296394
16/05/2016 6.43p 6.53p 6.41p 6.48p 63902
13/05/2016 6.39p 6.54p 6.26p 6.51p 512811
12/05/2016 6.37p 6.47p 6.28p 6.43p 1031158
11/05/2016 6.37p 6.47p 6.21p 6.35p 1599090
10/05/2016 6.35p 6.41p 6.23p 6.27p 619741
09/05/2016 6.43p 6.45p 6.22p 6.22p 339221
06/05/2016 6.41p 6.47p 6.28p 6.34p 362030
05/05/2016 6.68p 6.68p 6.35p 6.47p 657663
04/05/2016 6.66p 6.73p 6.58p 6.65p 509383
03/05/2016 6.96p 7.20p 6.70p 6.73p 781045
29/04/2016 7.22p 7.38p 7.12p 7.20p 356933
28/04/2016 7.22p 7.30p 7.13p 7.29p 201049
27/04/2016 7.23p 7.28p 7.13p 7.22p 243322
26/04/2016 7.09p 7.28p 7.01p 7.25p 389052
25/04/2016 7.32p 7.36p 7.00p 7.01p 1137719
22/04/2016 7.03p 7.36p 6.96p 7.33p 1856076
21/04/2016 6.82p 7.01p 6.78p 6.96p 858779
20/04/2016 6.56p 6.79p 6.56p 6.72p 252086
19/04/2016 6.69p 6.80p 6.50p 6.56p 318577
18/04/2016 6.47p 6.72p 6.47p 6.69p 464731
15/04/2016 6.63p 6.68p 6.57p 6.56p 266159
14/04/2016 6.63p 6.75p 6.58p 6.68p 496778
13/04/2016 6.37p 6.66p 6.37p 6.58p 462937
12/04/2016 6.44p 6.44p 6.16p 6.24p 189436
11/04/2016 6.31p 6.56p 6.22p 6.37p 486979
08/04/2016 5.98p 6.38p 5.98p 6.30p 672510
07/04/2016 6.28p 6.28p 5.93p 6.01p 659258
06/04/2016 6.28p 6.51p 6.18p 6.27p 407066
05/04/2016 6.28p 6.38p 6.16p 6.22p 1771666
04/04/2016 6.28p 6.47p 6.20p 6.35p 157486
01/04/2016 6.25p 6.41p 6.22p 6.28p 467634
31/03/2016 6.30p 6.35p 6.13p 6.30p 763096
30/03/2016 6.53p 6.59p 6.27p 6.33p 566209
29/03/2016 6.44p 6.51p 6.34p 6.44p 485562
24/03/2016 6.56p 6.64p 6.38p 6.48p 243787
23/03/2016 6.69p 6.78p 6.61p 6.64p 184150
22/03/2016 6.75p 6.77p 6.51p 6.58p 427392
21/03/2016 6.69p 6.89p 6.69p 6.77p 231259
18/03/2016 6.74p 6.86p 6.64p 6.73p 638215
17/03/2016 7.21p 7.21p 6.63p 6.71p 1009272
16/03/2016 7.11p 7.16p 7.03p 7.11p 496815
15/03/2016 7.30p 7.34p 7.04p 7.06p 791830
14/03/2016 7.32p 7.44p 7.25p 7.32p 716280
11/03/2016 6.93p 7.29p 6.90p 7.29p 207154
10/03/2016 6.60p 6.97p 6.49p 6.72p 2432920
09/03/2016 6.56p 6.64p 6.50p 6.56p 488580
08/03/2016 6.39p 6.57p 6.35p 6.54p 535458
07/03/2016 6.63p 6.66p 6.40p 6.46p 528877
04/03/2016 6.83p 6.83p 6.58p 6.66p 635702
03/03/2016 6.81p 6.84p 6.72p 6.82p 958000
02/03/2016 6.57p 6.79p 6.46p 6.75p 233041
01/03/2016 6.25p 6.51p 6.23p 6.46p 1611675
29/02/2016 6.18p 6.34p 6.09p 6.23p 429330
26/02/2016 6.14p 6.26p 6.12p 6.22p 183692
25/02/2016 6.07p 6.13p 6.00p 6.06p 138240
24/02/2016 6.07p 6.07p 5.91p 6.00p 1324510
23/02/2016 6.14p 6.32p 6.05p 6.06p 453472
22/02/2016 6.05p 6.24p 6.05p 6.21p 47279
19/02/2016 6.01p 6.11p 5.84p 5.97p 352248
18/02/2016 6.21p 6.28p 6.02p 6.02p 350358
17/02/2016 6.03p 6.23p 6.03p 6.23p 1329399
16/02/2016 6.11p 6.16p 5.91p 6.10p 251252
15/02/2016 6.01p 6.17p 5.99p 6.01p 126206
12/02/2016 5.80p 5.88p 5.64p 5.79p 285372
11/02/2016 6.02p 6.09p 5.45p 5.75p 814413
10/02/2016 5.76p 6.18p 5.76p 6.09p 966876
09/02/2016 5.94p 6.32p 5.55p 5.62p 840095
08/02/2016 6.63p 6.63p 5.99p 6.01p 278778
05/02/2016 6.81p 6.88p 6.53p 6.59p 701991
04/02/2016 6.72p 6.82p 6.59p 6.76p 968427
03/02/2016 6.93p 7.27p 6.39p 6.58p 338357
02/02/2016 7.11p 7.12p 6.87p 6.95p 323632
01/02/2016 7.41p 7.49p 7.06p 7.12p 503220
29/01/2016 7.24p 7.36p 7.14p 7.31p 635194
28/01/2016 7.45p 7.53p 6.99p 7.14p 1235599
27/01/2016 7.66p 7.66p 7.43p 7.46p 1109026
26/01/2016 7.42p 7.80p 7.38p 7.58p 1186423
25/01/2016 7.77p 7.77p 7.41p 7.49p 278609
22/01/2016 7.81p 7.92p 7.65p 7.72p 508762
21/01/2016 7.33p 7.74p 7.30p 7.69p 682098
20/01/2016 7.46p 7.49p 7.26p 7.30p 419664
19/01/2016 7.63p 7.70p 7.39p 7.61p 404958
18/01/2016 7.85p 7.88p 7.41p 7.52p 482136
15/01/2016 8.09p 8.10p 7.78p 7.82p 998363
14/01/2016 8.12p 8.19p 7.99p 8.17p 514801
13/01/2016 8.24p 8.39p 8.18p 8.24p 1218830
12/01/2016 7.98p 8.18p 7.93p 8.15p 872100
11/01/2016 7.97p 8.09p 7.90p 7.98p 548823
08/01/2016 8.22p 8.28p 7.99p 8.04p 418264
07/01/2016 7.88p 8.24p 7.88p 8.23p 302141
06/01/2016 8.62p 8.62p 8.26p 8.34p 547055
05/01/2016 8.67p 8.67p 8.49p 8.57p 231343
04/01/2016 8.77p 8.78p 8.50p 8.59p 699510
31/12/2015 8.89p 8.92p 8.84p 8.89p 0
30/12/2015 8.92p 8.95p 8.81p 8.92p 190793
29/12/2015 8.89p 8.98p 8.82p 8.88p 79240
24/12/2015 8.84p 8.87p 8.71p 8.84p 0
23/12/2015 8.77p 8.84p 8.72p 8.77p 204765
22/12/2015 8.82p 8.84p 8.63p 8.73p 104672
21/12/2015 8.73p 8.84p 8.69p 8.84p 208188
18/12/2015 8.73p 8.87p 8.64p 8.73p 206258
17/12/2015 8.77p 8.87p 8.59p 8.87p 233634
16/12/2015 8.59p 8.65p 8.46p 8.59p 779473
15/12/2015 8.32p 8.63p 8.32p 8.58p 316212
14/12/2015 8.45p 8.51p 8.17p 8.34p 456020
11/12/2015 8.60p 8.61p 8.34p 8.41p 252528
10/12/2015 8.57p 8.68p 8.51p 8.57p 215550
09/12/2015 8.73p 8.74p 8.53p 8.63p 972932
08/12/2015 8.96p 9.02p 8.65p 8.74p 484245
07/12/2015 9.02p 9.10p 8.93p 9.02p 343002
04/12/2015 9.05p 9.10p 8.89p 8.96p 237777
03/12/2015 9.08p 9.24p 9.03p 9.10p 1066169
02/12/2015 9.11p 9.15p 9.01p 9.10p 251169
01/12/2015 9.09p 9.18p 9.07p 9.09p 624292
30/11/2015 9.02p 9.08p 8.95p 9.02p 72676
27/11/2015 9.08p 9.10p 8.99p 8.99p 2967629
26/11/2015 9.09p 9.19p 9.06p 9.19p 4013402
25/11/2015 9.02p 9.08p 8.95p 9.02p 1366544
24/11/2015 9.12p 9.14p 8.95p 9.02p 1857081
23/11/2015 9.02p 9.22p 9.02p 9.21p 2300158
20/11/2015 9.35p 9.35p 9.16p 9.16p 1648125
19/11/2015 9.24p 9.35p 9.24p 9.24p 1758160
18/11/2015 9.32p 9.32p 9.15p 9.22p 3357570
17/11/2015 9.22p 9.33p 9.18p 9.31p 5869260
16/11/2015 8.98p 9.16p 8.98p 9.16p 11552563
13/11/2015 9.13p 9.19p 9.02p 9.13p 237806
12/11/2015 9.28p 9.28p 9.11p 9.17p 2679457
11/11/2015 9.19p 9.32p 9.17p 9.29p 487388
10/11/2015 9.19p 9.19p 9.06p 9.17p 204077
09/11/2015 9.31p 9.31p 9.04p 9.13p 196265
06/11/2015 9.13p 9.30p 9.13p 9.24p 215834
05/11/2015 9.26p 9.26p 9.06p 9.16p 219380
04/11/2015 9.38p 9.40p 9.15p 9.26p 362587
03/11/2015 9.24p 9.39p 9.14p 9.24p 376833
02/11/2015 9.16p 9.28p 9.10p 9.27p 604683
30/10/2015 9.20p 9.23p 9.03p 9.10p 1657521
29/10/2015 9.32p 9.33p 9.05p 9.14p 339687
28/10/2015 9.33p 9.33p 9.17p 9.24p 1364767
27/10/2015 9.13p 9.31p 9.13p 9.23p 377008
26/10/2015 9.33p 9.33p 9.04p 9.13p 254318
23/10/2015 9.30p 9.36p 9.26p 9.30p 183389
22/10/2015 9.13p 9.27p 9.06p 9.24p 307938
21/10/2015 9.22p 9.23p 9.08p 9.21p 180910
20/10/2015 9.23p 9.27p 9.11p 9.14p 228591
19/10/2015 9.02p 9.24p 9.02p 9.21p 490011
16/10/2015 8.95p 9.02p 8.86p 8.95p 404929
15/10/2015 8.83p 8.89p 8.81p 8.83p 469587
14/10/2015 8.91p 8.92p 8.76p 8.81p 750413
13/10/2015 8.78p 8.95p 8.68p 8.95p 305298
12/10/2015 9.10p 9.10p 8.73p 8.80p 154923
09/10/2015 9.21p 9.22p 8.97p 9.10p 256519
08/10/2015 9.16p 9.25p 9.06p 9.16p 300130

*Close Price adjusted for both dividends and splits