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
19/12/2014 6.92p 6.92p 6.63p 7.05p 354867
18/12/2014 6.80p 6.86p 6.75p 7.05p 342501
17/12/2014 6.65p 6.72p 6.45p 7.05p 741804
16/12/2014 6.45p 6.72p 6.28p 7.05p 147836
15/12/2014 6.62p 6.65p 6.38p 7.05p 290915
12/12/2014 6.73p 6.76p 6.63p 7.05p 109921
11/12/2014 6.98p 7.02p 6.82p 7.05p 213888
10/12/2014 7.21p 7.24p 6.95p 7.05p 66593
09/12/2014 7.31p 7.34p 7.14p 7.05p 71198
08/12/2014 7.30p 7.44p 7.30p 7.05p 642815
05/12/2014 7.10p 7.38p 7.10p 7.05p 61919
04/12/2014 7.33p 7.34p 7.02p 7.05p 1806044
03/12/2014 7.20p 7.36p 7.20p 7.05p 82402
02/12/2014 7.19p 7.20p 7.12p 7.05p 49479
01/12/2014 7.17p 7.20p 7.07p 7.05p 1070014
28/11/2014 7.26p 7.26p 7.12p 7.05p 145861
27/11/2014 7.09p 7.25p 7.09p 7.05p 62463
26/11/2014 7.09p 7.13p 7.02p 7.05p 120483
25/11/2014 7.02p 7.15p 7.02p 7.05p 152880
24/11/2014 6.97p 7.14p 6.94p 7.05p 128653
21/11/2014 6.85p 7.07p 6.85p 7.05p 24651
20/11/2014 6.93p 6.93p 6.73p 7.05p 43989
19/11/2014 6.83p 6.96p 6.83p 7.05p 139667
18/11/2014 6.82p 6.89p 6.75p 7.05p 648544
17/11/2014 6.64p 6.86p 6.64p 7.05p 2019439
14/11/2014 6.63p 6.72p 6.61p 7.05p 93974
13/11/2014 6.63p 6.69p 6.52p 7.05p 210110
12/11/2014 6.87p 6.87p 6.53p 7.05p 329760
11/11/2014 6.82p 6.99p 6.81p 7.05p 35484
10/11/2014 6.83p 6.89p 6.69p 7.05p 81875
07/11/2014 6.94p 6.94p 6.74p 7.05p 66597
06/11/2014 7.00p 7.11p 6.85p 7.05p 39320
05/11/2014 6.87p 7.06p 6.85p 7.05p 49710
04/11/2014 6.92p 7.01p 6.80p 7.05p 95767
03/11/2014 7.00p 7.08p 6.90p 7.05p 105255
31/10/2014 6.96p 7.02p 6.91p 7.05p 65124
30/10/2014 6.79p 6.89p 6.57p 7.05p 248153
29/10/2014 6.95p 6.96p 6.73p 7.05p 237480
28/10/2014 6.79p 6.95p 6.79p 7.05p 1415038
27/10/2014 6.97p 6.97p 6.56p 7.05p 134141
24/10/2014 6.74p 6.89p 6.70p 7.05p 216621
23/10/2014 6.63p 6.79p 6.62p 7.05p 118275
22/10/2014 6.67p 6.68p 6.58p 7.05p 350883
21/10/2014 6.32p 6.63p 6.32p 7.05p 257469
20/10/2014 6.29p 6.45p 6.27p 7.05p 225623
17/10/2014 6.06p 6.30p 6.00p 7.05p 225104
16/10/2014 6.09p 6.15p 5.78p 7.05p 332195
15/10/2014 6.40p 6.46p 6.04p 7.05p 242482
14/10/2014 6.43p 6.47p 6.26p 7.05p 202201
13/10/2014 6.43p 6.57p 6.40p 7.05p 351098
10/10/2014 6.43p 6.57p 6.34p 7.05p 263474
09/10/2014 6.74p 6.74p 6.41p 7.05p 297985
08/10/2014 6.65p 6.73p 6.61p 7.05p 168136
07/10/2014 6.80p 6.86p 6.67p 7.05p 204420
06/10/2014 6.82p 6.92p 6.74p 7.05p 25755
03/10/2014 6.72p 6.80p 6.64p 7.05p 44850
02/10/2014 6.90p 6.95p 6.64p 7.05p 371631
01/10/2014 6.77p 6.94p 6.77p 7.05p 325889
30/09/2014 6.62p 6.89p 6.62p 7.05p 180671
29/09/2014 6.81p 6.81p 6.53p 7.05p 850475
26/09/2014 6.68p 6.81p 6.62p 7.05p 35429
25/09/2014 6.72p 6.87p 6.63p 7.05p 862577
24/09/2014 6.79p 6.79p 6.64p 7.05p 1847604
23/09/2014 6.87p 6.88p 6.74p 7.05p 53567
22/09/2014 7.05p 7.12p 6.88p 7.05p 548481
19/09/2014 7.14p 7.17p 7.02p 7.05p 743699
18/09/2014 7.03p 7.16p 7.01p 7.05p 389071
17/09/2014 6.93p 7.03p 6.78p 7.05p 231425
16/09/2014 6.98p 6.98p 6.76p 7.05p 696668
15/09/2014 7.06p 7.06p 6.90p 7.05p 228866
12/09/2014 7.05p 7.12p 7.01p 7.05p 12481
11/09/2014 7.15p 7.18p 6.97p 7.05p 425478
10/09/2014 7.05p 7.20p 7.00p 7.05p 480072
09/09/2014 7.20p 7.24p 7.08p 7.05p 37357
08/09/2014 7.22p 7.26p 7.11p 7.05p 202950
05/09/2014 7.07p 7.32p 7.07p 7.05p 934294
04/09/2014 6.75p 7.17p 6.75p 7.05p 1082126
03/09/2014 6.57p 6.83p 6.56p 7.05p 971668
02/09/2014 6.58p 6.62p 6.52p 7.05p 322197
01/09/2014 6.67p 6.67p 6.47p 7.05p 78265
29/08/2014 6.72p 6.80p 6.57p 7.05p 114730
28/08/2014 6.82p 6.86p 6.65p 7.05p 301965
27/08/2014 6.82p 6.91p 6.76p 7.05p 458290
26/08/2014 6.68p 6.88p 6.65p 7.05p 894021
22/08/2014 6.50p 6.63p 6.50p 7.05p 471482
21/08/2014 6.38p 6.55p 6.34p 7.05p 143453
20/08/2014 6.39p 6.43p 6.32p 7.05p 226596
19/08/2014 6.33p 6.42p 6.28p 7.05p 851640
18/08/2014 6.18p 6.36p 6.18p 7.05p 269177
15/08/2014 6.11p 6.11p 6.00p 7.05p 0
14/08/2014 6.07p 6.20p 6.04p 7.05p 719335
13/08/2014 6.12p 6.18p 6.05p 7.05p 278471
12/08/2014 5.96p 6.14p 5.95p 7.05p 368808
11/08/2014 6.08p 6.12p 5.91p 7.05p 687137
08/08/2014 5.80p 6.14p 5.80p 7.05p 1226255
07/08/2014 5.97p 6.15p 5.85p 7.05p 404424
06/08/2014 6.22p 6.22p 5.94p 7.05p 597375
05/08/2014 6.46p 6.48p 6.20p 7.05p 1298454
04/08/2014 6.63p 6.66p 6.41p 7.05p 737646
01/08/2014 6.62p 6.69p 6.49p 7.05p 752779
31/07/2014 6.83p 6.83p 6.55p 7.05p 1820179
30/07/2014 6.89p 6.94p 6.78p 7.05p 170712
29/07/2014 6.89p 6.96p 6.77p 7.05p 32890
28/07/2014 7.12p 7.16p 6.84p 7.05p 278784
25/07/2014 7.02p 7.12p 7.00p 7.05p 187087
24/07/2014 6.86p 7.07p 6.79p 7.05p 344732
23/07/2014 6.82p 6.95p 6.78p 7.05p 426367
22/07/2014 6.82p 6.91p 6.73p 7.05p 450823
21/07/2014 6.83p 6.86p 6.68p 7.05p 212079
18/07/2014 6.78p 6.90p 6.74p 7.05p 126701
17/07/2014 6.99p 6.99p 6.76p 7.05p 478001
16/07/2014 6.82p 7.03p 6.74p 7.05p 357400
15/07/2014 6.97p 6.99p 6.74p 7.05p 780547
14/07/2014 7.07p 7.07p 6.86p 7.05p 496069
11/07/2014 6.97p 7.16p 6.95p 7.05p 267920
10/07/2014 7.07p 7.07p 6.83p 7.05p 1042227
09/07/2014 6.93p 7.08p 6.93p 7.05p 1215663
08/07/2014 7.20p 7.42p 6.85p 7.05p 1120932
07/07/2014 7.36p 7.38p 7.17p 7.05p 811237
04/07/2014 7.51p 7.51p 7.29p 7.05p 482870
03/07/2014 7.42p 7.50p 7.37p 7.05p 791514
02/07/2014 7.39p 7.48p 7.32p 7.05p 1301978
01/07/2014 7.29p 7.39p 7.22p 7.05p 173747
30/06/2014 7.42p 7.42p 7.20p 7.05p 225220
27/06/2014 7.44p 7.55p 7.31p 7.05p 158998
26/06/2014 7.43p 7.46p 7.30p 7.05p 72106
25/06/2014 7.49p 7.59p 7.29p 7.05p 530813
24/06/2014 7.58p 7.59p 7.45p 7.05p 117389
23/06/2014 7.62p 7.66p 7.43p 7.05p 375117
20/06/2014 7.85p 7.85p 7.58p 7.05p 461359
19/06/2014 7.83p 7.83p 7.71p 7.05p 173301
18/06/2014 7.65p 7.75p 7.64p 7.05p 99343
17/06/2014 7.70p 7.78p 7.59p 7.05p 372280
16/06/2014 7.77p 7.84p 7.61p 7.05p 768405
13/06/2014 7.74p 7.84p 7.61p 7.05p 801038
12/06/2014 7.75p 7.81p 7.66p 7.05p 519822
11/06/2014 7.97p 7.97p 7.69p 7.05p 358257
10/06/2014 7.97p 8.01p 7.90p 7.05p 493104
09/06/2014 7.99p 8.06p 7.91p 7.05p 484969
06/06/2014 7.55p 8.03p 7.55p 7.05p 1707881
05/06/2014 7.34p 7.68p 7.34p 7.05p 2450325
04/06/2014 7.27p 7.36p 7.20p 7.05p 211001
03/06/2014 7.40p 7.41p 7.20p 7.05p 462030
02/06/2014 7.39p 7.43p 7.32p 7.05p 197829
30/05/2014 7.18p 7.35p 7.18p 7.05p 1716192
29/05/2014 7.25p 7.25p 7.11p 7.05p 90374
28/05/2014 7.20p 7.27p 7.14p 7.05p 92307
27/05/2014 7.12p 7.24p 7.11p 7.05p 510380
23/05/2014 6.67p 6.92p 6.64p 7.05p 691679
22/05/2014 6.90p 6.90p 6.63p 7.05p 316574
21/05/2014 6.78p 6.89p 6.74p 7.05p 224907
20/05/2014 6.69p 6.89p 6.69p 7.05p 1139069
19/05/2014 6.69p 6.74p 6.48p 7.05p 806183
16/05/2014 6.65p 6.80p 6.57p 7.05p 660099
15/05/2014 6.91p 6.95p 6.53p 7.05p 573340
14/05/2014 7.13p 7.16p 6.84p 7.05p 993457
13/05/2014 7.17p 7.22p 7.10p 7.16p 529353
12/05/2014 7.24p 7.33p 7.12p 7.18p 526380
09/05/2014 7.60p 7.60p 7.14p 7.21p 491289
08/05/2014 7.48p 7.71p 7.43p 7.61p 772768
07/05/2014 7.59p 7.63p 7.46p 7.52p 45736
06/05/2014 7.80p 7.80p 7.52p 7.63p 390229
02/05/2014 7.97p 8.02p 7.89p 7.91p 365321
01/05/2014 8.01p 8.09p 7.84p 7.91p 0
30/04/2014 8.00p 8.00p 7.84p 7.91p 339295
29/04/2014 7.95p 8.07p 7.92p 7.91p 280662
28/04/2014 7.86p 7.96p 7.84p 7.91p 43133
25/04/2014 7.97p 7.97p 7.78p 7.91p 11959
24/04/2014 8.02p 8.10p 7.96p 7.99p 16853
23/04/2014 7.97p 8.16p 7.95p 7.99p 163479
22/04/2014 7.92p 8.15p 7.92p 7.99p 265750
17/04/2014 7.84p 8.03p 7.80p 7.93p 193003
16/04/2014 7.51p 7.82p 7.51p 7.82p 178486
15/04/2014 7.58p 7.65p 7.43p 7.43p 396383
14/04/2014 7.66p 7.66p 7.38p 7.58p 229862
11/04/2014 7.70p 7.74p 7.52p 7.65p 297804
10/04/2014 8.00p 8.00p 7.72p 7.72p 616380
09/04/2014 8.03p 8.10p 7.87p 7.97p 285400
08/04/2014 8.26p 8.26p 7.89p 8.02p 92944
07/04/2014 8.26p 8.32p 8.18p 8.23p 812858
04/04/2014 8.27p 8.42p 8.27p 8.30p 266625
03/04/2014 8.18p 8.29p 8.11p 8.26p 153093
02/04/2014 8.34p 8.40p 8.13p 8.13p 291525
01/04/2014 8.30p 8.44p 8.30p 8.32p 701891
31/03/2014 7.98p 8.37p 7.98p 8.27p 519700
28/03/2014 7.89p 8.04p 7.89p 7.95p 43367
27/03/2014 7.77p 7.91p 7.77p 7.91p 167858
26/03/2014 7.80p 7.84p 7.68p 7.82p 79767
25/03/2014 7.75p 7.90p 7.67p 7.77p 228952
24/03/2014 7.86p 7.86p 7.67p 7.72p 103972
21/03/2014 7.96p 8.01p 7.83p 7.84p 213401
20/03/2014 7.77p 7.99p 7.77p 7.96p 900794
19/03/2014 7.86p 7.91p 7.75p 7.78p 411091
18/03/2014 7.59p 7.87p 7.59p 7.82p 142427
17/03/2014 7.57p 7.68p 7.52p 7.61p 48347
14/03/2014 7.69p 7.69p 7.40p 7.55p 408612
13/03/2014 7.67p 7.82p 7.57p 7.72p 637866
12/03/2014 7.68p 7.68p 7.55p 7.65p 159383
11/03/2014 7.73p 7.77p 7.66p 7.71p 301849
10/03/2014 7.68p 7.73p 7.63p 7.71p 241521

*Close Price adjusted for both dividends and splits