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
07/03/2014 7.70p 7.74p 7.64p 7.68p 484632
06/03/2014 7.71p 7.85p 7.71p 7.74p 187393
05/03/2014 7.30p 7.61p 7.30p 7.45p 474543
04/03/2014 7.14p 7.30p 7.10p 7.28p 334396
03/03/2014 7.12p 7.17p 6.99p 7.09p 84451
28/02/2014 7.24p 7.25p 7.18p 7.22p 315809
27/02/2014 7.18p 7.25p 7.12p 7.25p 23251
26/02/2014 7.29p 7.29p 7.15p 7.17p 95481
25/02/2014 7.16p 7.29p 7.16p 7.29p 21646
24/02/2014 7.16p 7.16p 7.05p 7.16p 1485869
21/02/2014 7.23p 7.23p 7.15p 7.17p 213166
20/02/2014 7.20p 7.21p 7.16p 7.18p 184097
19/02/2014 7.33p 7.33p 7.17p 7.27p 163529
18/02/2014 7.37p 7.43p 7.28p 7.28p 105831
17/02/2014 7.34p 7.38p 7.33p 7.34p 577868
14/02/2014 7.18p 7.26p 7.14p 7.24p 143185
13/02/2014 7.17p 7.17p 7.04p 7.15p 179262
12/02/2014 7.08p 7.28p 7.08p 7.22p 58435
11/02/2014 7.05p 7.12p 7.05p 7.08p 41242
10/02/2014 7.06p 7.11p 6.99p 7.00p 46616
07/02/2014 7.05p 7.11p 7.02p 7.03p 459099
06/02/2014 6.80p 7.05p 6.80p 7.05p 474575
05/02/2014 6.58p 6.80p 6.58p 6.77p 365903
04/02/2014 6.56p 6.64p 6.49p 6.59p 72147
03/02/2014 6.78p 6.82p 6.60p 6.61p 158809
31/01/2014 6.81p 6.93p 6.73p 6.78p 144738
30/01/2014 6.63p 6.89p 6.63p 6.78p 43503
29/01/2014 6.68p 6.74p 6.49p 6.72p 201507
28/01/2014 6.67p 6.76p 6.43p 6.60p 453795
27/01/2014 6.62p 6.71p 6.41p 6.64p 577616
24/01/2014 6.74p 6.74p 6.59p 6.66p 36890
23/01/2014 6.84p 6.86p 6.69p 6.72p 38323
22/01/2014 6.90p 6.90p 6.75p 6.86p 241793
21/01/2014 6.92p 6.93p 6.81p 6.88p 823186
20/01/2014 6.95p 6.97p 6.84p 6.89p 432426
17/01/2014 6.99p 7.05p 6.93p 7.02p 468096
16/01/2014 7.09p 7.15p 6.95p 6.95p 142538
15/01/2014 7.02p 7.22p 7.02p 7.09p 90826
14/01/2014 6.85p 6.99p 6.76p 6.97p 292719
13/01/2014 6.89p 6.93p 6.84p 6.91p 24952
10/01/2014 6.99p 6.99p 6.78p 6.87p 314040
09/01/2014 6.94p 7.01p 6.86p 6.92p 142470
08/01/2014 6.97p 7.01p 6.85p 6.91p 298662
07/01/2014 6.50p 6.89p 6.50p 6.79p 225808
06/01/2014 6.43p 6.60p 6.42p 6.48p 59739
03/01/2014 6.33p 6.41p 6.33p 6.38p 22182
02/01/2014 6.39p 6.40p 6.30p 6.31p 346790
31/12/2013 6.36p 6.41p 6.33p 6.36p 153710
30/12/2013 6.38p 6.41p 6.34p 6.36p 193096
27/12/2013 6.35p 6.36p 6.32p 6.36p 2600
24/12/2013 6.31p 6.36p 6.25p 6.31p 267172
23/12/2013 6.25p 6.36p 6.25p 6.31p 168739
20/12/2013 6.20p 6.38p 6.20p 6.25p 446102
19/12/2013 6.16p 6.29p 6.16p 6.19p 876815
18/12/2013 6.04p 6.17p 5.99p 6.13p 655344
17/12/2013 6.09p 6.11p 5.98p 6.01p 999376
16/12/2013 6.02p 6.12p 6.01p 6.09p 541132
13/12/2013 6.01p 6.10p 6.01p 6.02p 119203
12/12/2013 5.99p 6.01p 5.89p 5.98p 190225
11/12/2013 6.12p 6.12p 5.98p 6.01p 640350
10/12/2013 6.09p 6.13p 6.09p 6.12p 1334786
09/12/2013 6.09p 6.13p 6.03p 6.11p 243755
06/12/2013 6.01p 6.06p 5.89p 6.06p 23080
05/12/2013 6.03p 6.15p 5.89p 5.99p 468560
04/12/2013 6.07p 6.07p 5.94p 6.02p 284836
03/12/2013 6.26p 6.26p 6.05p 6.07p 224337
02/12/2013 6.33p 6.33p 6.24p 6.28p 397245
29/11/2013 6.43p 6.44p 6.30p 6.32p 1365816
28/11/2013 6.26p 6.45p 6.26p 6.39p 1111234
27/11/2013 6.14p 6.31p 6.14p 6.24p 16392
26/11/2013 6.13p 6.16p 6.07p 6.14p 88712
25/11/2013 6.20p 6.20p 6.09p 6.12p 88117
22/11/2013 6.09p 6.23p 6.07p 6.17p 332855
21/11/2013 6.08p 6.18p 6.07p 6.09p 52536
20/11/2013 6.20p 6.26p 6.08p 6.13p 159656
19/11/2013 6.23p 6.27p 6.18p 6.18p 35831
18/11/2013 6.09p 6.31p 6.09p 6.25p 115783
15/11/2013 6.11p 6.13p 6.03p 6.13p 189349
14/11/2013 6.15p 6.16p 5.96p 6.11p 434991
13/11/2013 6.36p 6.36p 6.04p 6.07p 210963
12/11/2013 6.36p 6.41p 6.29p 6.37p 143798
11/11/2013 6.33p 6.36p 6.21p 6.36p 72464
08/11/2013 6.31p 6.34p 6.20p 6.33p 96681
07/11/2013 6.45p 6.61p 6.20p 6.32p 105272
06/11/2013 6.52p 6.55p 6.44p 6.44p 33632
05/11/2013 6.61p 6.61p 6.43p 6.51p 96242
04/11/2013 6.66p 6.68p 6.53p 6.63p 613454
01/11/2013 6.72p 6.72p 6.61p 6.64p 321550
31/10/2013 6.65p 6.80p 6.64p 6.72p 584419
30/10/2013 6.56p 6.78p 6.56p 6.68p 493898
29/10/2013 6.50p 6.67p 6.46p 6.58p 332731
28/10/2013 6.35p 6.56p 6.35p 6.54p 1642412
25/10/2013 6.38p 6.38p 6.28p 6.35p 411858
24/10/2013 6.32p 6.45p 6.24p 6.45p 310555
23/10/2013 6.42p 6.46p 6.20p 6.30p 573299
22/10/2013 6.43p 6.53p 6.41p 6.47p 370424
21/10/2013 6.37p 6.45p 6.30p 6.44p 522387
18/10/2013 6.38p 6.39p 6.32p 6.36p 191745
17/10/2013 6.37p 6.37p 6.31p 6.37p 1650432
16/10/2013 6.28p 6.47p 6.27p 6.40p 424333
15/10/2013 6.26p 6.39p 6.24p 6.31p 68046
14/10/2013 6.16p 6.22p 6.14p 6.21p 65886
11/10/2013 6.28p 6.28p 6.12p 6.12p 307599
10/10/2013 5.98p 6.23p 4.00p 6.18p 1292511
09/10/2013 5.92p 5.98p 4.00p 5.94p 202092
08/10/2013 5.93p 5.94p 4.00p 5.94p 229932
07/10/2013 5.79p 5.94p 4.00p 5.94p 115277
04/10/2013 5.67p 5.78p 4.00p 5.69p 61497
03/10/2013 5.70p 5.76p 4.00p 5.69p 848269
02/10/2013 5.28p 5.70p 4.00p 5.69p 1174591
01/10/2013 5.17p 5.42p 4.00p 5.18p 163045
30/09/2013 5.11p 5.42p 4.00p 5.18p 154758
27/09/2013 5.24p 5.42p 4.00p 5.18p 43848
26/09/2013 5.40p 5.42p 4.00p 5.18p 51675
25/09/2013 5.41p 5.42p 4.00p 5.42p 308376
24/09/2013 5.24p 5.42p 4.00p 5.42p 1105222
23/09/2013 5.19p 5.42p 4.00p 5.18p 40739
20/09/2013 5.22p 5.42p 4.00p 5.18p 274125
19/09/2013 5.26p 5.42p 4.00p 5.18p 234545
18/09/2013 5.18p 5.42p 4.00p 5.18p 218551
17/09/2013 5.00p 5.42p 4.00p 5.18p 384030
16/09/2013 4.99p 5.42p 4.00p 4.97p 12927
13/09/2013 4.97p 5.42p 4.00p 4.97p 66988
12/09/2013 4.97p 5.42p 4.00p 4.97p 6308
11/09/2013 4.91p 5.42p 4.00p 4.97p 4255
10/09/2013 4.87p 5.42p 4.00p 4.97p 31667
09/09/2013 4.78p 5.42p 4.00p 4.78p 171206
06/09/2013 4.72p 5.42p 4.00p 4.78p 72823
05/09/2013 4.70p 5.42p 4.00p 4.78p 161430
04/09/2013 4.76p 5.42p 4.00p 4.78p 100183
03/09/2013 4.79p 5.42p 4.00p 4.78p 363669
02/09/2013 4.76p 5.42p 4.00p 4.78p 20126
30/08/2013 4.77p 5.42p 4.00p 4.78p 2955
29/08/2013 4.64p 5.42p 4.00p 4.78p 493
28/08/2013 4.58p 5.42p 4.00p 4.59p 284085
27/08/2013 4.86p 5.42p 4.00p 4.58p 500568
23/08/2013 5.03p 5.42p 4.00p 4.98p 158590
22/08/2013 4.97p 5.42p 4.00p 4.98p 231665
21/08/2013 5.12p 5.42p 4.00p 4.98p 174712
20/08/2013 5.19p 5.42p 4.00p 5.19p 111963
19/08/2013 5.42p 5.42p 4.00p 5.42p 318979
16/08/2013 5.22p 5.42p 4.00p 5.42p 305659
15/08/2013 5.21p 5.28p 4.00p 5.21p 0
14/08/2013 5.23p 5.28p 4.00p 5.21p 466699
13/08/2013 5.24p 5.28p 4.00p 5.21p 281394
12/08/2013 5.24p 5.24p 4.00p 5.21p 103395
09/08/2013 5.05p 5.21p 4.00p 5.21p 631429
08/08/2013 4.86p 5.01p 4.00p 5.01p 544683
07/08/2013 4.81p 4.85p 4.00p 4.82p 4102
06/08/2013 4.80p 4.85p 4.00p 4.82p 194429
05/08/2013 4.82p 4.82p 4.00p 4.82p 123026
02/08/2013 4.65p 4.82p 4.00p 4.82p 344867
01/08/2013 4.62p 4.66p 4.00p 4.63p 58147
31/07/2013 4.60p 4.66p 4.00p 4.63p 78233
30/07/2013 4.58p 4.66p 4.00p 4.63p 150543
29/07/2013 4.66p 4.66p 4.00p 4.63p 56516
26/07/2013 4.64p 4.64p 4.00p 4.63p 49722
25/07/2013 4.51p 4.63p 4.00p 4.63p 842201
24/07/2013 4.43p 4.53p 4.00p 4.43p 321063
23/07/2013 4.49p 4.53p 4.00p 4.43p 592348
22/07/2013 4.47p 4.53p 4.00p 4.43p 337539
19/07/2013 4.42p 4.53p 4.00p 4.43p 525207
18/07/2013 4.38p 4.53p 4.00p 4.43p 101929
17/07/2013 4.41p 4.53p 4.00p 4.43p 841978
16/07/2013 4.43p 4.53p 4.00p 4.43p 27586
15/07/2013 4.43p 4.53p 4.00p 4.43p 482615
12/07/2013 4.48p 4.53p 4.00p 4.43p 960883
11/07/2013 4.50p 4.50p 4.00p 4.43p 124369
10/07/2013 4.39p 4.46p 4.00p 4.43p 13726
09/07/2013 4.46p 4.46p 4.00p 4.43p 200070
08/07/2013 4.42p 4.46p 4.00p 4.43p 71383
05/07/2013 4.32p 4.45p 4.00p 4.43p 42118
04/07/2013 4.26p 4.30p 4.00p 4.26p 214151
03/07/2013 4.22p 4.26p 4.00p 4.07p 249487
02/07/2013 4.23p 4.26p 4.00p 4.26p 265516
01/07/2013 4.06p 4.26p 4.00p 4.26p 316151
28/06/2013 4.12p 4.16p 4.00p 4.09p 280765
27/06/2013 4.26p 4.26p 4.09p 4.09p 334289
26/06/2013 4.22p 4.31p 4.09p 4.27p 459722
25/06/2013 4.45p 4.45p 4.16p 4.27p 195096
24/06/2013 4.54p 4.57p 4.36p 4.46p 444157
21/06/2013 4.87p 4.87p 4.40p 4.63p 846978
20/06/2013 4.99p 4.99p 4.84p 4.84p 256797
19/06/2013 5.08p 5.09p 5.00p 5.07p 165783
18/06/2013 5.02p 5.09p 5.02p 5.07p 39448
17/06/2013 4.90p 5.07p 4.83p 5.07p 18423
14/06/2013 4.92p 4.95p 4.86p 4.88p 11278
13/06/2013 4.78p 4.96p 4.69p 4.88p 326423
12/06/2013 4.92p 5.01p 4.83p 4.88p 26955
11/06/2013 5.01p 5.01p 4.86p 4.88p 446532
10/06/2013 5.06p 5.09p 4.92p 5.09p 44248
07/06/2013 4.92p 5.09p 4.85p 5.09p 101459
06/06/2013 5.09p 5.11p 4.91p 5.09p 118653
05/06/2013 5.02p 5.16p 4.97p 4.97p 175024
04/06/2013 5.13p 5.17p 4.97p 4.97p 29507
03/06/2013 5.02p 5.16p 4.97p 4.97p 117644
31/05/2013 5.06p 5.16p 4.97p 4.97p 493187
30/05/2013 5.03p 5.16p 4.97p 4.97p 278336
29/05/2013 5.02p 5.19p 4.97p 4.97p 162522
28/05/2013 5.00p 5.14p 4.97p 4.97p 174243

*Close Price adjusted for both dividends and splits