Mediobanca Banca di Credito Finanziario SpA Historical Data - MB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Mediobanca Banca di Credito Finanziario SpA (MB)
Mediobanca Banca di Credito Finanziario SpA (MB) Historical

Mediobanca Banca di Credito Finanziario SpA (MB)

13.56

-0.085

( -0.62% )

Updated: 04:18:17

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	0.036886757654	13.555	13.83	13.415	1971598	13.6340043	DE
4	-0.205	-1.489284417	13.765	13.96	13.36	2388425	13.61729676	DE
12	1.32	10.7843137255	12.24	13.96	11.44	3163483	12.75938278	DE
26	2.56	23.2727272727	11	13.96	10.655	3346155	11.9765514	DE
52	3.814	39.1340036938	9.746	13.96	9.376	3113764	11.67632569	DE
156	4.434	48.5864562788	9.126	13.96	7.17	3121661	10.21808561	DE
260	4.172	44.4397102684	9.388	13.96	4.05	3976715	8.92202617	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	13.655	-0.08	-0.58	13.77	13.83	13.615	1898122
1713887700	13.735	0.13	0.92	13.57	13.755	13.57	2545615
1713801300	13.61	0.06	0.48	13.595	13.655	13.515	1845856
1713542100	13.545	-0.04	-0.26	13.59	13.59	13.415	1712324
1713455700	13.58	0.13	0.93	13.555	13.605	13.48	1856073
1713369300	13.455	0.05	0.41	13.4	13.56	13.395	7391983
1713282900	13.4	-0.29	-2.08	13.51	13.525	13.36	3137022
1713196500	13.685	0.1	0.74	13.575	13.79	13.575	1817928
1712937300	13.585	0.04	0.30	13.64	13.73	13.535	1755382
1712850900	13.545	-0.11	-0.77	13.62	13.69	13.41	2509395
1712764500	13.65	0.08	0.55	13.63	13.7	13.53	1855756
1712678100	13.575	-0.13	-0.95	13.655	13.7	13.565	1410118
1712591700	13.705	0.04	0.26	13.695	13.755	13.63	1179849
1712332500	13.67	-0.17	-1.23	13.65	13.68	13.55	2545505
1712246100	13.84	-0.02	-0.11	13.8	13.885	13.785	1038653
1712159700	13.855	0.16	1.17	13.7	13.89	13.685	2063619
1712073300	13.695	-0.14	-1.01	13.81	13.96	13.69	3773726
1711644900	13.835	0.05	0.36	13.765	13.9	13.765	2654722
1711558500	13.785	0.17	1.25	13.615	13.855	13.58	2946630
1711472100	13.615	0.02	0.15	13.6	13.675	13.545	2066782
1711385700	13.595	0.2	1.49	13.385	13.605	13.38	2029928
1711126500	13.395	0.08	0.64	13.3	13.455	13.3	1653277
1711040100	13.31	0.06	0.45	13.34	13.37	13.28	1886490
1710953700	13.25	-0.02	-0.15	13.25	13.29	13.195	1681138
1710867300	13.27	0.21	1.61	13.1	13.29	13.075	2398451
1710780900	13.06	-0.09	-0.68	13.15	13.16	13.045	1950953
1710521700	13.15	0.28	2.14	12.965	13.17	12.94	5212811
1710435300	12.875	-0.13	-0.96	12.97	12.995	12.86	3370408
1710348900	13	0.13	1.01	12.91	13.025	12.825	3295971
1710262500	12.87	0.05	0.43	12.85	12.945	12.755	3095530
1710176100	12.815	0.02	0.16	12.725	12.815	12.675	1678962
1709916900	12.795	-0.02	-0.16	12.8	12.88	12.73	1821819
1709830500	12.815	-0.04	-0.27	12.845	12.845	12.705	2609047
1709744100	12.85	0.15	1.22	12.73	12.925	12.72	2950171
1709657700	12.695	0.12	0.91	12.7	12.85	12.625	2710542
1709571300	12.58	-0.05	-0.36	12.61	12.64	12.495	2118357
1709312100	12.625	0.06	0.48	12.62	12.69	12.59	1978669
1709225700	12.565	-0.06	-0.48	12.64	12.695	12.525	5701772
1709139300	12.625	-0.08	-0.63	12.69	12.695	12.58	2371376
1709052900	12.705	-0.13	-1.01	12.775	12.825	12.62	2812055
1708966500	12.835	-0.11	-0.81	12.98	12.98	12.74	4686023
1708707300	12.94	0.62	5.03	12.6	12.97	12.56	12448922
1708620900	12.32	-0.04	-0.32	12.39	12.43	12.23	4394179
1708534500	12.36	0.49	4.13	12.005	12.365	12	11263474
1708448100	11.87	0.1	0.89	11.78	11.885	11.76	3118085
1708361700	11.765	0.08	0.64	11.695	11.795	11.65	2150327
1708102500	11.69	0.02	0.17	11.7	11.79	11.65	2918409
1708016100	11.67	0.18	1.52	11.52	11.685	11.475	3053596
1707929700	11.495	-0.04	-0.35	11.51	11.585	11.44	2227816
1707843300	11.535	-0.04	-0.35	11.59	11.61	11.5	3213684
1707756900	11.575	-0.08	-0.69	11.69	11.71	11.51	3644292
1707497700	11.655	-0.18	-1.52	12	12.02	11.61	5211509
1707411300	11.835	-0.07	-0.59	11.91	11.935	11.77	2353554
1707324900	11.905	-0.09	-0.71	12.035	12.07	11.83	3340962
1707238500	11.99	-0.06	-0.46	12.1	12.21	11.96	8013389
1707152100	12.045	-0.15	-1.23	12.12	12.195	11.995	4006904
1706892900	12.195	0.09	0.70	12.13	12.25	12.13	2389442
1706806500	12.11	-0.18	-1.42	12.24	12.36	12.065	3714667
1706720100	12.285	0.03	0.20	12.29	12.415	12.265	2996293
1706633700	12.26	0.14	1.11	12.18	12.33	12.14	4403214
1706547300	12.125	-0.01	-0.08	12.135	12.195	12.055	2914292
1706288100	12.135	0.03	0.25	12.06	12.215	12.035	3082910
1706201700	12.105	0.04	0.29	12.065	12.16	12.04	2839918

Mediobanca Banca di Cred...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions