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
07/10/2015 9.36p 9.38p 9.19p 9.25p 181575
06/10/2015 9.27p 9.38p 9.23p 9.30p 1527173
05/10/2015 9.06p 9.25p 9.06p 9.16p 156625
02/10/2015 8.88p 8.95p 8.77p 8.95p 106917
01/10/2015 8.90p 8.90p 8.74p 8.81p 989457
30/09/2015 8.82p 8.87p 8.67p 8.81p 2383343
29/09/2015 8.66p 8.72p 8.60p 8.67p 88406
28/09/2015 8.78p 8.81p 8.69p 8.78p 90357
25/09/2015 8.72p 8.89p 8.51p 8.81p 1012447
24/09/2015 8.52p 8.75p 8.51p 8.51p 783334
23/09/2015 8.66p 8.66p 8.52p 8.54p 195091
22/09/2015 8.90p 8.97p 8.53p 8.61p 395641
21/09/2015 8.79p 9.00p 8.79p 8.97p 464354
18/09/2015 8.95p 8.95p 8.81p 8.85p 579316
17/09/2015 8.99p 9.04p 8.93p 8.99p 125129
16/09/2015 8.99p 9.02p 8.90p 8.99p 169711
15/09/2015 8.79p 8.94p 8.77p 8.88p 132574
14/09/2015 8.91p 8.92p 8.71p 8.81p 200373
11/09/2015 9.02p 9.02p 8.86p 8.92p 124600
10/09/2015 8.91p 9.03p 8.88p 9.00p 139949
09/09/2015 9.13p 9.13p 8.91p 9.03p 71003
08/09/2015 8.78p 8.98p 8.71p 8.90p 178108
07/09/2015 8.79p 8.79p 8.66p 8.71p 147384
04/09/2015 8.98p 9.04p 8.61p 8.69p 183369
03/09/2015 8.86p 9.13p 8.85p 9.04p 245395
02/09/2015 8.76p 8.89p 8.74p 8.85p 370654
01/09/2015 8.85p 9.02p 8.64p 8.75p 271996
28/08/2015 9.13p 9.13p 8.93p 9.02p 134765
27/08/2015 9.13p 9.17p 8.98p 9.12p 243144
26/08/2015 8.71p 8.99p 8.65p 8.89p 1069698
25/08/2015 8.63p 8.84p 8.53p 8.81p 319139
24/08/2015 8.65p 9.05p 8.38p 8.57p 919101
21/08/2015 9.25p 9.31p 9.02p 9.05p 91490
20/08/2015 9.71p 9.71p 9.41p 9.47p 841603
19/08/2015 9.76p 9.82p 9.62p 9.76p 758890
18/08/2015 9.82p 9.85p 9.74p 9.82p 380878
17/08/2015 9.82p 9.84p 9.65p 9.82p 1082893
14/08/2015 9.72p 9.80p 9.63p 7.05p 368022
13/08/2015 9.60p 9.77p 9.57p 7.05p 429913
12/08/2015 9.64p 9.64p 9.40p 7.05p 1219443
11/08/2015 9.73p 9.75p 9.64p 7.05p 159107
10/08/2015 9.62p 9.76p 9.60p 7.05p 483858
07/08/2015 9.81p 9.83p 9.51p 7.05p 191152
06/08/2015 9.85p 9.97p 9.69p 7.05p 286624
05/08/2015 10.04p 10.06p 9.88p 7.05p 412837
04/08/2015 9.88p 9.88p 9.73p 7.05p 360906
03/08/2015 9.74p 9.94p 9.72p 7.05p 275913
31/07/2015 9.68p 9.98p 9.68p 7.05p 912735
30/07/2015 9.58p 9.63p 9.52p 7.05p 267192
29/07/2015 9.64p 9.70p 9.53p 7.05p 346756
28/07/2015 9.31p 9.57p 9.31p 7.05p 57476
27/07/2015 9.48p 9.48p 9.15p 7.05p 48459
24/07/2015 9.59p 9.66p 9.47p 7.05p 130884
23/07/2015 9.56p 9.66p 9.52p 7.05p 369043
22/07/2015 9.31p 9.63p 9.31p 7.05p 810164
21/07/2015 9.51p 9.54p 9.29p 7.05p 157105
20/07/2015 9.10p 9.50p 9.10p 7.05p 1189724
17/07/2015 9.18p 9.18p 9.00p 7.05p 568955
16/07/2015 9.07p 9.18p 9.06p 7.05p 197952
15/07/2015 8.86p 8.99p 8.85p 7.05p 627758
14/07/2015 8.90p 8.90p 8.74p 7.05p 298162
13/07/2015 8.93p 8.94p 8.75p 7.05p 875991
10/07/2015 9.00p 9.00p 8.66p 7.05p 1141498
09/07/2015 8.47p 8.74p 8.30p 7.05p 258056
08/07/2015 8.19p 8.44p 8.18p 7.05p 200184
07/07/2015 8.48p 8.53p 8.11p 7.05p 769350
06/07/2015 8.46p 8.60p 8.40p 7.05p 262821
03/07/2015 8.87p 8.89p 8.68p 7.05p 732529
02/07/2015 9.04p 9.04p 8.85p 7.05p 322689
01/07/2015 8.86p 9.07p 8.83p 7.05p 332806
30/06/2015 8.81p 8.92p 8.74p 7.05p 68105
29/06/2015 8.86p 9.13p 8.84p 7.05p 740540
26/06/2015 9.34p 9.48p 9.34p 7.05p 63735
25/06/2015 9.22p 9.40p 9.22p 7.05p 81389
24/06/2015 9.25p 9.28p 9.06p 7.05p 1228780
23/06/2015 9.42p 9.42p 9.18p 7.05p 111600
22/06/2015 9.08p 9.30p 9.05p 7.05p 49711
19/06/2015 8.65p 8.82p 8.61p 7.05p 425992
18/06/2015 8.60p 8.69p 8.45p 7.05p 258152
17/06/2015 8.68p 8.84p 8.53p 7.05p 368019
16/06/2015 8.60p 8.74p 8.55p 7.05p 197167
15/06/2015 8.90p 8.90p 8.59p 7.05p 459633
12/06/2015 8.99p 9.11p 8.82p 7.05p 1089561
11/06/2015 9.02p 9.15p 8.93p 7.05p 85108
10/06/2015 8.81p 9.07p 8.79p 7.05p 189502
09/06/2015 8.83p 8.89p 8.67p 7.05p 421947
08/06/2015 9.11p 9.15p 8.87p 7.05p 591139
05/06/2015 9.37p 9.37p 9.06p 7.05p 73294
04/06/2015 9.38p 9.51p 9.24p 7.05p 113060
03/06/2015 9.42p 9.48p 9.32p 7.05p 119586
02/06/2015 9.37p 9.51p 9.30p 7.05p 596275
01/06/2015 9.36p 9.46p 9.24p 7.05p 321296
29/05/2015 9.43p 9.50p 9.31p 7.05p 1785328
28/05/2015 9.48p 9.51p 9.37p 7.05p 157367
27/05/2015 9.29p 9.58p 9.28p 7.05p 551569
26/05/2015 9.22p 9.32p 9.15p 7.05p 62133
22/05/2015 9.30p 9.40p 9.30p 7.05p 171238
21/05/2015 9.46p 9.47p 9.23p 7.05p 528951
20/05/2015 9.48p 9.52p 9.39p 7.05p 404865
19/05/2015 9.24p 9.48p 9.24p 7.05p 590697
18/05/2015 9.23p 9.35p 9.05p 7.05p 157299
15/05/2015 9.25p 9.35p 9.17p 7.05p 147660
14/05/2015 9.04p 9.22p 9.02p 7.05p 65961
13/05/2015 8.91p 9.11p 8.91p 7.05p 499361
12/05/2015 8.90p 8.94p 8.83p 7.05p 930591
11/05/2015 8.99p 9.03p 8.89p 7.05p 348196
08/05/2015 8.81p 8.99p 8.81p 7.05p 157044
07/05/2015 8.57p 8.66p 8.43p 7.05p 1191448
06/05/2015 8.48p 8.84p 8.48p 7.05p 62674
05/05/2015 8.75p 8.88p 8.45p 7.05p 272541
01/05/2015 8.71p 8.72p 8.60p 7.05p 0
30/04/2015 8.47p 8.72p 8.47p 7.05p 131658
29/04/2015 8.63p 8.70p 8.50p 7.05p 276108
28/04/2015 8.76p 8.77p 8.58p 7.05p 160751
27/04/2015 8.56p 8.80p 8.47p 7.05p 472374
24/04/2015 8.54p 8.62p 8.39p 7.05p 196073
23/04/2015 8.54p 8.58p 8.41p 7.05p 164804
22/04/2015 8.61p 8.66p 8.43p 7.05p 432051
21/04/2015 8.66p 8.75p 8.48p 7.05p 471649
20/04/2015 8.52p 8.62p 8.51p 7.05p 44297
17/04/2015 8.81p 8.88p 8.52p 7.05p 248070
16/04/2015 8.96p 8.96p 8.76p 7.05p 223700
15/04/2015 8.89p 9.09p 8.85p 7.05p 1103609
14/04/2015 9.06p 9.07p 8.78p 7.05p 486676
13/04/2015 9.15p 9.20p 9.03p 7.05p 26313
10/04/2015 9.15p 9.24p 9.05p 7.05p 129768
09/04/2015 8.99p 9.13p 8.99p 7.05p 67505
08/04/2015 9.06p 9.12p 8.87p 7.05p 232916
07/04/2015 9.01p 9.10p 8.98p 7.05p 194913
02/04/2015 9.00p 9.00p 8.87p 7.05p 526331
01/04/2015 8.83p 9.02p 8.83p 7.05p 1171080
31/03/2015 9.00p 9.01p 8.86p 7.05p 273402
30/03/2015 8.82p 9.00p 8.82p 7.05p 660465
27/03/2015 8.74p 8.82p 8.66p 7.05p 486216
26/03/2015 8.84p 8.85p 8.59p 7.05p 433737
25/03/2015 8.92p 9.03p 8.84p 7.05p 163598
24/03/2015 8.68p 8.97p 8.68p 7.05p 395067
23/03/2015 8.71p 8.81p 8.62p 7.05p 98096
20/03/2015 8.72p 8.76p 8.59p 7.05p 149739
19/03/2015 8.56p 8.76p 8.56p 7.05p 240208
18/03/2015 8.63p 8.65p 8.41p 7.05p 196694
17/03/2015 8.74p 8.74p 8.56p 7.05p 218056
16/03/2015 8.82p 8.85p 8.65p 7.05p 537935
13/03/2015 8.50p 8.77p 8.50p 7.05p 299585
12/03/2015 8.45p 8.51p 8.41p 7.05p 703640
11/03/2015 8.29p 8.45p 8.28p 7.05p 154959
10/03/2015 8.31p 8.36p 8.22p 7.05p 109835
09/03/2015 8.30p 8.38p 8.30p 7.05p 727567
06/03/2015 8.44p 8.44p 8.35p 7.05p 427883
05/03/2015 8.21p 8.43p 8.15p 7.05p 170090
04/03/2015 8.14p 8.26p 7.97p 7.05p 171493
03/03/2015 8.23p 8.27p 8.09p 7.05p 769079
02/03/2015 8.26p 8.27p 8.11p 7.05p 706555
27/02/2015 8.23p 8.26p 8.15p 7.05p 312584
26/02/2015 8.05p 8.24p 8.05p 7.05p 593419
25/02/2015 8.29p 8.29p 8.01p 7.05p 502986
24/02/2015 8.28p 8.30p 8.20p 7.05p 507792
23/02/2015 8.27p 8.28p 8.14p 7.05p 490306
20/02/2015 8.13p 8.23p 8.13p 7.05p 438651
19/02/2015 8.15p 8.24p 8.09p 7.05p 255072
18/02/2015 8.09p 8.22p 8.06p 7.05p 338791
17/02/2015 7.99p 8.09p 7.99p 7.05p 80813
16/02/2015 7.94p 8.10p 7.94p 7.05p 1914717
13/02/2015 7.87p 7.97p 7.81p 7.05p 2863224
12/02/2015 7.74p 8.06p 7.74p 7.05p 939396
11/02/2015 7.88p 7.91p 7.64p 7.05p 531437
10/02/2015 7.55p 7.85p 7.55p 7.05p 314432
09/02/2015 7.62p 7.62p 7.41p 7.05p 157711
06/02/2015 7.66p 7.72p 7.61p 7.05p 72594
05/02/2015 7.80p 7.80p 7.61p 7.05p 159475
04/02/2015 7.83p 7.98p 7.72p 7.05p 122646
03/02/2015 7.70p 7.86p 7.70p 7.05p 244898
02/02/2015 7.73p 7.73p 7.53p 7.05p 40231
30/01/2015 7.76p 7.76p 7.62p 7.05p 33927
29/01/2015 7.63p 7.74p 7.60p 7.05p 525236
28/01/2015 7.77p 7.77p 7.48p 7.05p 196330
27/01/2015 7.57p 7.74p 7.50p 7.05p 207876
26/01/2015 7.23p 7.57p 7.20p 7.05p 89817
23/01/2015 7.41p 7.45p 7.28p 7.05p 96764
22/01/2015 7.22p 7.46p 7.20p 7.05p 134802
21/01/2015 7.18p 7.23p 7.02p 7.05p 566892
20/01/2015 7.16p 7.22p 7.13p 7.05p 38927
19/01/2015 6.82p 7.17p 6.80p 7.05p 463774
16/01/2015 6.67p 6.82p 6.66p 7.05p 454800
15/01/2015 6.70p 6.74p 6.40p 7.05p 596021
14/01/2015 6.54p 6.73p 6.53p 7.05p 890896
13/01/2015 6.53p 6.67p 6.52p 7.05p 51517
12/01/2015 6.51p 6.54p 6.41p 7.05p 69002
09/01/2015 6.74p 6.74p 6.41p 7.05p 780181
08/01/2015 6.56p 6.81p 6.53p 7.05p 90304
07/01/2015 6.52p 6.58p 6.42p 7.05p 406302
06/01/2015 6.63p 6.63p 6.43p 7.05p 70684
05/01/2015 6.81p 6.86p 6.52p 7.05p 37760
02/01/2015 6.83p 6.90p 6.78p 7.05p 28419
31/12/2014 6.77p 6.80p 6.74p 7.05p 0
30/12/2014 6.72p 6.80p 6.68p 7.05p 31516
29/12/2014 6.87p 6.87p 6.62p 7.05p 39788
24/12/2014 6.86p 6.89p 6.86p 7.05p 0
23/12/2014 6.81p 6.86p 6.74p 7.05p 58076
22/12/2014 6.72p 6.82p 6.72p 7.05p 86162

*Close Price adjusted for both dividends and splits