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
24/05/2013 4.95p 4.97p 4.87p 4.97p 28851
23/05/2013 5.06p 5.06p 4.87p 4.97p 300798
22/05/2013 5.12p 5.17p 5.06p 5.17p 490093
21/05/2013 5.16p 5.17p 5.03p 5.17p 127924
20/05/2013 5.15p 5.18p 5.14p 5.17p 53991
17/05/2013 5.16p 5.18p 5.09p 5.17p 55932
16/05/2013 5.18p 5.19p 5.13p 5.17p 142195
15/05/2013 5.05p 5.18p 4.98p 4.98p 90385
14/05/2013 5.05p 5.14p 4.98p 4.98p 140166
13/05/2013 5.06p 5.16p 4.98p 4.98p 269385
10/05/2013 4.92p 5.14p 4.87p 4.98p 673753
09/05/2013 4.98p 4.98p 4.84p 4.98p 106840
08/05/2013 5.01p 5.03p 4.96p 4.98p 190931
07/05/2013 4.84p 5.01p 4.84p 4.98p 308527
03/05/2013 4.82p 4.87p 4.78p 4.78p 64599
02/05/2013 4.91p 4.93p 4.72p 4.78p 333385
01/05/2013 4.99p 5.00p 4.83p 4.83p 0
30/04/2013 4.99p 5.00p 4.83p 5.00p 425998
29/04/2013 4.82p 5.01p 4.82p 5.00p 273409
26/04/2013 4.78p 4.86p 4.75p 4.78p 169736
25/04/2013 4.79p 4.83p 4.76p 4.78p 290300
24/04/2013 4.84p 4.97p 4.70p 4.78p 290692
23/04/2013 4.72p 4.93p 4.65p 4.78p 119475
22/04/2013 4.78p 4.78p 4.60p 4.78p 214690
19/04/2013 4.48p 4.58p 4.45p 4.52p 188735
18/04/2013 4.48p 4.52p 4.36p 4.52p 686248
17/04/2013 4.51p 4.53p 4.41p 4.52p 560458
16/04/2013 4.37p 4.55p 4.37p 4.52p 75849
15/04/2013 4.34p 4.52p 4.33p 4.34p 154620
12/04/2013 4.34p 4.37p 4.28p 4.34p 191962
11/04/2013 4.36p 4.40p 4.34p 4.34p 19679
10/04/2013 4.13p 4.41p 4.13p 4.34p 261186
09/04/2013 4.05p 4.18p 4.04p 4.09p 48483
08/04/2013 4.09p 4.09p 3.97p 4.09p 37259
05/04/2013 3.91p 4.09p 3.85p 3.90p 290602
04/04/2013 3.87p 4.02p 3.81p 3.94p 659031
03/04/2013 3.89p 3.94p 3.78p 3.94p 655165
02/04/2013 3.94p 3.94p 3.80p 3.94p 363990
28/03/2013 4.04p 4.08p 3.91p 3.94p 502886
27/03/2013 4.12p 4.14p 3.93p 4.13p 519183
26/03/2013 4.30p 4.30p 4.13p 4.13p 94859
25/03/2013 4.43p 4.53p 4.21p 4.35p 96676
22/03/2013 4.37p 4.47p 4.34p 4.37p 108923
21/03/2013 4.37p 4.42p 4.33p 4.37p 228089
20/03/2013 4.30p 4.39p 4.23p 4.37p 777817
19/03/2013 4.37p 4.38p 4.20p 4.37p 583296
18/03/2013 4.51p 4.51p 4.29p 4.37p 86412
15/03/2013 4.62p 4.66p 4.50p 4.63p 338827
14/03/2013 4.39p 4.67p 4.39p 4.63p 434216
13/03/2013 4.38p 4.45p 4.32p 4.38p 483164
12/03/2013 4.54p 4.54p 4.35p 4.38p 261838
11/03/2013 4.59p 4.60p 4.44p 4.60p 99086
08/03/2013 4.56p 4.68p 4.56p 4.60p 885433
07/03/2013 4.57p 4.60p 4.50p 4.60p 74135
06/03/2013 4.48p 4.67p 4.48p 4.60p 63186
05/03/2013 4.29p 4.55p 4.29p 4.43p 408645
04/03/2013 4.41p 4.41p 4.25p 4.25p 172065
01/03/2013 4.70p 4.70p 4.44p 4.53p 246839
28/02/2013 4.79p 4.80p 4.63p 4.80p 197738
27/02/2013 4.83p 4.83p 4.63p 4.80p 321598
26/02/2013 5.28p 5.28p 4.93p 5.05p 7697
25/02/2013 5.27p 5.59p 5.24p 5.28p 75857
22/02/2013 5.27p 5.28p 5.26p 5.28p 289
21/02/2013 5.44p 5.44p 5.22p 5.28p 1570
20/02/2013 5.46p 5.48p 5.43p 5.48p 0
19/02/2013 5.45p 5.48p 5.45p 5.48p 3032
18/02/2013 5.43p 5.48p 5.39p 5.48p 1799
15/02/2013 5.48p 5.48p 5.36p 5.48p 49975
14/02/2013 5.28p 5.48p 5.22p 5.48p 0
13/02/2013 5.25p 5.35p 5.22p 5.22p 2032
12/02/2013 5.24p 5.26p 5.06p 5.22p 0
11/02/2013 5.06p 5.25p 5.06p 5.22p 1800
08/02/2013 4.98p 5.14p 4.96p 5.00p 4083
07/02/2013 4.98p 5.00p 4.95p 5.00p 565
06/02/2013 5.18p 5.18p 4.93p 5.00p 116880
05/02/2013 5.13p 5.22p 5.05p 5.22p 7524
04/02/2013 5.42p 5.42p 5.09p 5.22p 1229
01/02/2013 5.33p 5.45p 5.33p 5.45p 10100
31/01/2013 5.53p 5.53p 5.25p 5.25p 20946
30/01/2013 5.61p 5.65p 5.53p 5.65p 0
29/01/2013 5.62p 5.65p 5.53p 5.65p 4624
28/01/2013 5.46p 5.65p 5.41p 5.65p 0
25/01/2013 5.43p 5.53p 5.41p 5.41p 487189
24/01/2013 5.39p 5.48p 5.37p 5.41p 75731
23/01/2013 5.42p 5.42p 5.41p 5.41p 9784
22/01/2013 5.41p 5.48p 5.35p 5.41p 0
21/01/2013 5.40p 5.48p 5.37p 5.41p 0
18/01/2013 5.44p 5.48p 5.37p 5.41p 51457
17/01/2013 5.25p 5.46p 5.24p 5.41p 0
16/01/2013 5.43p 5.43p 5.25p 5.25p 48009
15/01/2013 5.44p 5.47p 5.33p 5.47p 11105
14/01/2013 5.47p 5.52p 5.32p 5.47p 0
11/01/2013 5.44p 5.47p 5.32p 5.47p 41995
10/01/2013 5.25p 5.47p 5.07p 5.47p 0
09/01/2013 5.07p 5.26p 5.07p 5.21p 97939
08/01/2013 4.91p 5.15p 4.91p 5.00p 309980
07/01/2013 4.90p 4.95p 4.85p 4.86p 0
04/01/2013 4.86p 4.90p 4.85p 4.86p 0
03/01/2013 4.86p 4.86p 4.85p 4.86p 43494
02/01/2013 4.72p 4.86p 4.72p 4.86p 8200
31/12/2012 4.68p 4.68p 4.65p 4.68p 0
28/12/2012 4.68p 4.68p 4.65p 4.68p 32900
27/12/2012 4.64p 4.68p 4.57p 4.68p 0
24/12/2012 4.63p 4.68p 4.57p 4.68p 0
21/12/2012 4.65p 4.68p 4.60p 4.68p 183872
20/12/2012 4.44p 4.68p 4.44p 4.68p 38635
19/12/2012 4.42p 4.54p 4.40p 4.40p 1578
18/12/2012 4.40p 4.45p 4.40p 4.40p 15734
17/12/2012 4.24p 4.40p 4.24p 4.40p 3961
14/12/2012 4.22p 4.26p 4.20p 4.20p 12800
13/12/2012 4.20p 4.26p 4.15p 4.20p 70295
12/12/2012 4.06p 4.20p 4.06p 4.20p 10394
11/12/2012 4.03p 4.11p 4.00p 4.00p 36479
10/12/2012 4.14p 4.14p 4.00p 4.00p 27600
07/12/2012 4.35p 4.35p 4.20p 4.21p 2328
06/12/2012 4.41p 4.43p 4.40p 4.43p 7478
05/12/2012 4.42p 4.43p 4.25p 4.43p 0
04/12/2012 4.25p 4.43p 4.25p 4.43p 6765
03/12/2012 4.24p 4.29p 4.21p 4.21p 0
30/11/2012 4.25p 4.29p 4.21p 4.21p 0
29/11/2012 4.22p 4.29p 4.21p 4.21p 389496
28/11/2012 4.19p 4.21p 4.17p 4.21p 1625
27/11/2012 4.23p 4.43p 4.18p 4.21p 0
26/11/2012 4.22p 4.43p 4.19p 4.21p 0
23/11/2012 4.23p 4.43p 4.19p 4.21p 0
22/11/2012 4.23p 4.43p 4.21p 4.21p 0
21/11/2012 4.32p 4.43p 4.21p 4.21p 0
20/11/2012 4.35p 4.43p 4.30p 4.43p 1552
19/11/2012 4.34p 4.43p 4.34p 4.43p 0
16/11/2012 4.41p 4.43p 4.39p 4.43p 1761
15/11/2012 4.41p 4.46p 4.41p 4.43p 0
14/11/2012 4.45p 4.46p 4.43p 4.43p 579500
13/11/2012 4.39p 4.47p 4.39p 4.43p 0
12/11/2012 4.39p 4.47p 4.39p 4.43p 0
09/11/2012 4.47p 4.47p 4.40p 4.43p 4031
08/11/2012 4.56p 4.63p 4.41p 4.43p 0
07/11/2012 4.63p 4.63p 4.55p 4.63p 0

*Close Price adjusted for both dividends and splits