Mercado abrirá em 3 mins

Mediobanca Banca di Credito Finanziario S.p.A. (MB.MI)

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
13,82+0,03 (+0,25%)
A partir de 01:41PM CET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202413,7713,9013,7713,8213,821.242.978
27 de mar. de 202413,6113,8513,5813,7813,782.946.630
26 de mar. de 202413,6013,6813,5513,6313,632.066.782
25 de mar. de 202413,3913,6013,3813,5613,562.029.928
22 de mar. de 202413,3013,4513,3013,4013,401.653.277
21 de mar. de 202413,3413,3713,2813,3213,321.858.589
20 de mar. de 202413,2513,2913,1913,2613,261.681.138
19 de mar. de 202413,1013,2913,0713,2713,272.398.451
18 de mar. de 202413,1513,1613,0513,1013,101.950.953
15 de mar. de 202412,9713,1712,9413,1013,105.212.811
14 de mar. de 202412,9712,9912,8612,9112,913.370.408
13 de mar. de 202412,9113,0212,8212,9912,993.295.971
12 de mar. de 202412,8512,9412,7612,9412,943.095.530
11 de mar. de 202412,7312,8112,6812,8112,811.678.962
08 de mar. de 202412,8012,8812,7312,8012,801.821.819
07 de mar. de 202412,8512,8512,7012,8012,802.609.047
06 de mar. de 202412,7312,9312,7212,8512,852.950.171
05 de mar. de 202412,7012,8512,6312,6912,692.710.542
04 de mar. de 202412,6112,6412,4912,5812,582.118.357
01 de mar. de 202412,6212,6912,5912,6112,611.978.669
29 de fev. de 202412,6412,6912,5212,6012,605.701.772
28 de fev. de 202412,6912,6912,5812,6212,622.371.376
27 de fev. de 202412,7712,8212,6212,7012,702.812.055
26 de fev. de 202412,9812,9812,7412,8112,814.686.023
23 de fev. de 202412,6012,9712,5612,9412,9412.448.922
22 de fev. de 202412,3912,4312,2312,3012,304.394.179
21 de fev. de 202412,0112,3612,0012,3512,3511.263.474
20 de fev. de 202411,7811,8911,7611,8511,853.118.085
19 de fev. de 202411,6911,8011,6511,7811,782.150.327
16 de fev. de 202411,7011,7911,6511,6911,692.918.409
15 de fev. de 202411,5211,6911,4811,6611,663.053.596
14 de fev. de 202411,5111,5911,4411,4811,482.227.816
13 de fev. de 202411,5911,6111,5011,5111,513.213.684
12 de fev. de 202411,6911,7111,5111,5911,593.644.292
09 de fev. de 202412,0012,0211,6111,6411,645.211.509
08 de fev. de 202411,9111,9411,7711,8411,842.353.554
07 de fev. de 202412,0312,0711,8311,9011,903.340.962
06 de fev. de 202412,1012,2111,9611,9811,988.013.389
05 de fev. de 202412,1212,1911,9912,0912,094.006.904
02 de fev. de 202412,1312,2512,1312,1512,152.389.442
01 de fev. de 202412,2412,3612,0612,0912,093.714.667
31 de jan. de 202412,2912,4112,2712,3012,302.996.293
30 de jan. de 202412,1812,3312,1412,2712,274.403.214
29 de jan. de 202412,1412,1912,0612,1312,132.914.292
26 de jan. de 202412,0612,2212,0312,1112,113.082.910
25 de jan. de 202412,0612,1612,0412,0712,072.839.918
24 de jan. de 202412,0012,1211,9612,0912,093.268.448
23 de jan. de 202412,0012,0311,8711,9411,942.970.020
22 de jan. de 202412,1012,1911,9711,9811,983.434.411
19 de jan. de 202411,9812,1311,9312,0212,027.470.142
18 de jan. de 202411,8411,9711,8211,9211,925.656.149
17 de jan. de 202411,4411,8411,4411,8411,849.590.379
16 de jan. de 202411,2311,5411,2311,5411,545.813.302
15 de jan. de 202411,2811,3211,2611,2711,271.339.828
12 de jan. de 202411,2511,3611,2211,2811,282.499.273
11 de jan. de 202411,3111,3111,1611,2011,201.746.330
10 de jan. de 202411,2811,3111,2011,2311,232.214.406
09 de jan. de 202411,3511,4111,2311,2811,282.253.649
08 de jan. de 202411,2711,3811,1911,3511,352.136.939
05 de jan. de 202411,1911,3211,1511,3211,322.215.076
04 de jan. de 202411,1011,2311,1011,2311,232.699.800
03 de jan. de 202411,1811,2311,0611,1111,112.124.270
02 de jan. de 202411,2211,3911,1611,2011,202.266.336
29 de dez. de 202311,1811,2311,1811,2011,201.173.100
28 de dez. de 202311,2311,2411,1511,1811,181.162.313
27 de dez. de 202311,2511,2511,1811,2211,221.396.214
22 de dez. de 202311,1311,2411,1311,2411,241.725.643
21 de dez. de 202311,1811,2111,1111,1411,141.381.204
20 de dez. de 202311,1511,2011,1011,2011,202.089.255
19 de dez. de 202311,1011,1611,0711,1311,131.531.298
18 de dez. de 202311,0711,2011,0511,1211,121.860.132
15 de dez. de 202311,1511,1911,0411,1311,135.138.194
14 de dez. de 202311,1611,1811,0211,1511,154.487.103
13 de dez. de 202311,1311,1811,0911,0911,092.145.783
12 de dez. de 202311,1011,1611,0211,1511,152.677.603
11 de dez. de 202311,1511,1511,0611,1011,101.856.868
08 de dez. de 202311,0811,1511,0311,1311,133.405.782
07 de dez. de 202310,9311,0610,9111,0511,053.366.018
06 de dez. de 202310,7510,9810,7310,9710,975.197.728
05 de dez. de 202310,7410,7610,6510,6710,673.354.416
04 de dez. de 202310,8310,8310,7310,7410,742.590.819
01 de dez. de 202310,8310,8510,7310,8110,812.233.406
30 de nov. de 202310,7810,8410,7410,7710,774.457.657
29 de nov. de 202310,7510,8110,7310,7310,732.204.374
28 de nov. de 202310,7610,8210,7310,7610,762.364.701
27 de nov. de 202310,8410,8910,7710,7710,773.005.860
24 de nov. de 202310,7910,8810,7710,8410,842.362.716
23 de nov. de 202310,8410,8610,7210,8510,852.528.907
22 de nov. de 202310,7610,8910,7610,8510,852.127.553
21 de nov. de 202310,8810,9510,7510,7510,754.448.838
20 de nov. de 202311,0911,1910,8610,8810,887.323.382
20 de nov. de 20230.85 Dividendo
17 de nov. de 202311,7511,8811,7311,7710,915.024.728
16 de nov. de 202311,8611,8811,6911,7110,866.055.298
15 de nov. de 202311,9011,9711,8111,8110,955.309.694
14 de nov. de 202311,7711,9311,6911,9011,046.029.873
13 de nov. de 202311,6211,8211,6111,7010,855.950.760
10 de nov. de 202311,4911,5911,4411,5410,712.387.424
09 de nov. de 202311,4711,5511,4411,5210,692.860.338
08 de nov. de 202311,4811,5111,3911,4710,643.046.623
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...