Mediobanca Banca di Credito Finanziario S.p.A. (MDIBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.26 | 14.37 | 14.26 | 14.30 | 14.30 | 3,700 |
| 25 Apr 2024 | 14.33 | 14.39 | 14.33 | 14.39 | 14.39 | 500 |
| 24 Apr 2024 | 14.62 | 14.62 | 14.50 | 14.50 | 14.50 | 900 |
| 23 Apr 2024 | 14.64 | 14.67 | 14.57 | 14.61 | 14.61 | 2,500 |
| 22 Apr 2024 | 14.43 | 14.56 | 14.42 | 14.46 | 14.46 | 1,200 |
| 19 Apr 2024 | 14.38 | 14.38 | 14.27 | 14.27 | 14.27 | 800 |
| 18 Apr 2024 | 14.41 | 14.48 | 14.30 | 14.30 | 14.30 | 2,300 |
| 17 Apr 2024 | 14.37 | 14.37 | 14.21 | 14.21 | 14.21 | 2,700 |
| 16 Apr 2024 | 14.20 | 14.22 | 14.19 | 14.22 | 14.22 | 4,500 |
| 15 Apr 2024 | 14.48 | 14.52 | 14.36 | 14.36 | 14.36 | 1,900 |
| 12 Apr 2024 | 14.34 | 14.34 | 14.32 | 14.32 | 14.32 | 600 |
| 11 Apr 2024 | 14.44 | 14.55 | 14.41 | 14.42 | 14.42 | 3,700 |
| 10 Apr 2024 | 14.63 | 14.63 | 14.56 | 14.60 | 14.60 | 3,500 |
| 09 Apr 2024 | 14.77 | 14.77 | 14.68 | 14.70 | 14.70 | 3,500 |
| 08 Apr 2024 | 14.86 | 14.86 | 14.81 | 14.81 | 14.81 | 1,000 |
| 05 Apr 2024 | 14.81 | 14.81 | 14.75 | 14.75 | 14.75 | 900 |
| 04 Apr 2024 | 14.97 | 14.97 | 14.72 | 14.72 | 14.72 | 11,200 |
| 03 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 600 |
| 02 Apr 2024 | 14.76 | 14.76 | 14.64 | 14.65 | 14.65 | 69,800 |
| 01 Apr 2024 | 14.61 | 15.14 | 14.61 | 15.14 | 15.14 | 900 |
| 28 Mar 2024 | 14.94 | 14.94 | 14.87 | 14.92 | 14.92 | 3,600 |
| 27 Mar 2024 | 14.86 | 14.92 | 14.86 | 14.88 | 14.88 | 2,000 |
| 26 Mar 2024 | 14.70 | 14.70 | 14.67 | 14.67 | 14.67 | 2,500 |
| 25 Mar 2024 | 14.67 | 14.70 | 14.63 | 14.68 | 14.68 | 13,400 |
| 22 Mar 2024 | 14.40 | 14.48 | 14.40 | 14.48 | 14.48 | 4,900 |
| 21 Mar 2024 | 14.42 | 14.42 | 14.39 | 14.41 | 14.41 | 1,700 |
| 20 Mar 2024 | 14.32 | 14.39 | 14.30 | 14.39 | 14.39 | 9,800 |
| 19 Mar 2024 | 14.36 | 14.41 | 14.30 | 14.32 | 14.32 | 5,700 |
| 18 Mar 2024 | 14.22 | 14.22 | 14.12 | 14.13 | 14.13 | 5,800 |
| 15 Mar 2024 | 14.26 | 14.26 | 14.22 | 14.22 | 14.22 | 2,300 |
| 14 Mar 2024 | 14.04 | 14.04 | 13.94 | 13.94 | 13.94 | 1,400 |
| 13 Mar 2024 | 14.17 | 14.19 | 14.13 | 14.19 | 14.19 | 4,800 |
| 12 Mar 2024 | 14.02 | 14.14 | 13.99 | 14.09 | 14.09 | 4,700 |
| 11 Mar 2024 | 13.86 | 14.02 | 13.86 | 13.97 | 13.97 | 1,600 |
| 08 Mar 2024 | 14.05 | 14.05 | 13.89 | 13.91 | 13.91 | 3,300 |
| 07 Mar 2024 | 13.87 | 13.97 | 13.84 | 13.92 | 13.92 | 4,500 |
| 06 Mar 2024 | 13.99 | 13.99 | 13.95 | 13.95 | 13.95 | 3,600 |
| 05 Mar 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 13.66 | 1,200 |
| 04 Mar 2024 | 13.57 | 13.63 | 13.57 | 13.58 | 13.58 | 1,900 |
| 01 Mar 2024 | 13.65 | 13.66 | 13.61 | 13.61 | 13.61 | 1,800 |
| 29 Feb 2024 | 13.54 | 13.60 | 13.51 | 13.51 | 13.51 | 2,700 |
| 28 Feb 2024 | 13.63 | 13.66 | 13.57 | 13.66 | 13.66 | 1,200 |
| 27 Feb 2024 | 13.66 | 13.78 | 13.66 | 13.76 | 13.76 | 2,700 |
| 26 Feb 2024 | 13.87 | 13.88 | 13.85 | 13.88 | 13.88 | 2,900 |
| 23 Feb 2024 | 13.89 | 13.97 | 13.89 | 13.97 | 13.97 | 1,900 |
| 22 Feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 500 |
| 21 Feb 2024 | 13.30 | 13.33 | 13.27 | 13.31 | 13.31 | 4,400 |
| 20 Feb 2024 | 12.79 | 12.81 | 12.74 | 12.81 | 12.81 | 3,800 |
| 16 Feb 2024 | 12.54 | 12.62 | 12.51 | 12.51 | 12.51 | 3,300 |
| 15 Feb 2024 | 12.45 | 12.56 | 12.45 | 12.56 | 12.56 | 2,200 |
| 14 Feb 2024 | 12.27 | 12.30 | 12.26 | 12.30 | 12.30 | 2,200 |
| 13 Feb 2024 | 12.27 | 12.30 | 12.19 | 12.23 | 12.23 | 3,400 |
| 12 Feb 2024 | 12.39 | 12.50 | 12.36 | 12.50 | 12.50 | 1,300 |
| 09 Feb 2024 | 12.50 | 12.60 | 12.50 | 12.59 | 12.59 | 8,300 |
| 08 Feb 2024 | 12.68 | 12.79 | 12.53 | 12.77 | 12.77 | 2,300 |
| 07 Feb 2024 | 12.76 | 12.85 | 12.68 | 12.83 | 12.83 | 2,800 |
| 06 Feb 2024 | 12.80 | 12.88 | 12.76 | 12.87 | 12.87 | 2,600 |
| 05 Feb 2024 | 12.90 | 12.94 | 12.87 | 12.94 | 12.94 | 2,200 |
| 02 Feb 2024 | 13.09 | 13.12 | 13.08 | 13.12 | 13.12 | 1,400 |
| 01 Feb 2024 | 13.14 | 13.17 | 13.13 | 13.14 | 13.14 | 1,800 |
| 31 Jan 2024 | 13.26 | 13.26 | 13.17 | 13.23 | 13.23 | 1,000 |
| 30 Jan 2024 | 13.24 | 13.26 | 13.22 | 13.26 | 13.26 | 3,900 |
| 29 Jan 2024 | 13.06 | 13.16 | 12.96 | 13.16 | 13.16 | 6,100 |
| 26 Jan 2024 | 13.13 | 13.15 | 13.02 | 13.15 | 13.15 | 3,500 |
| 25 Jan 2024 | 13.08 | 13.12 | 13.02 | 13.02 | 13.02 | 1,400 |
| 24 Jan 2024 | 13.04 | 13.12 | 13.04 | 13.11 | 13.11 | 1,700 |
| 23 Jan 2024 | 12.88 | 12.93 | 12.84 | 12.84 | 12.84 | 2,000 |
| 22 Jan 2024 | 13.06 | 13.06 | 12.94 | 12.94 | 12.94 | 1,900 |
| 19 Jan 2024 | 13.07 | 13.13 | 12.99 | 13.09 | 13.09 | 2,800 |
| 18 Jan 2024 | 12.92 | 12.94 | 12.85 | 12.94 | 12.94 | 2,900 |
| 17 Jan 2024 | 12.77 | 12.82 | 12.71 | 12.76 | 12.76 | 5,200 |
| 16 Jan 2024 | 12.44 | 12.48 | 12.41 | 12.47 | 12.47 | 3,400 |
| 12 Jan 2024 | 12.38 | 12.38 | 12.28 | 12.28 | 12.28 | 5,800 |
| 11 Jan 2024 | 12.27 | 12.29 | 12.13 | 12.29 | 12.29 | 3,700 |
| 10 Jan 2024 | 12.32 | 12.32 | 12.25 | 12.25 | 12.25 | 2,100 |
| 09 Jan 2024 | 12.22 | 12.29 | 12.22 | 12.29 | 12.29 | 1,600 |
| 08 Jan 2024 | 12.32 | 12.43 | 12.31 | 12.43 | 12.43 | 2,700 |
| 05 Jan 2024 | 12.25 | 12.39 | 12.25 | 12.39 | 12.39 | 6,200 |
| 04 Jan 2024 | 12.16 | 12.24 | 12.16 | 12.24 | 12.24 | 1,800 |
| 03 Jan 2024 | 12.07 | 12.12 | 12.06 | 12.12 | 12.12 | 1,700 |
| 02 Jan 2024 | 12.28 | 12.28 | 12.16 | 12.25 | 12.25 | 2,200 |
| 29 Dec 2023 | 12.37 | 12.39 | 12.30 | 12.34 | 12.34 | 1,800 |
| 28 Dec 2023 | 12.32 | 12.35 | 12.29 | 12.32 | 12.32 | 4,200 |
| 27 Dec 2023 | 12.39 | 12.44 | 12.39 | 12.44 | 12.44 | 1,400 |
| 26 Dec 2023 | 12.62 | 12.62 | 12.44 | 12.62 | 12.62 | 1,400 |
| 22 Dec 2023 | 12.32 | 12.36 | 12.27 | 12.32 | 12.32 | 4,800 |
| 21 Dec 2023 | 12.22 | 12.22 | 12.14 | 12.14 | 12.14 | 3,500 |
| 20 Dec 2023 | 12.19 | 12.22 | 12.10 | 12.10 | 12.10 | 5,700 |
| 19 Dec 2023 | 12.14 | 12.18 | 12.08 | 12.16 | 12.16 | 5,000 |
| 18 Dec 2023 | 12.10 | 12.13 | 12.07 | 12.07 | 12.07 | 2,000 |
| 15 Dec 2023 | 12.05 | 12.11 | 12.01 | 12.02 | 12.02 | 4,100 |
| 14 Dec 2023 | 12.22 | 12.25 | 12.14 | 12.14 | 12.14 | 2,100 |
| 13 Dec 2023 | 11.99 | 12.11 | 11.91 | 12.11 | 12.11 | 1,100 |
| 12 Dec 2023 | 11.93 | 12.04 | 11.92 | 11.95 | 11.95 | 3,800 |
| 11 Dec 2023 | 11.92 | 11.92 | 11.86 | 11.86 | 11.86 | 4,000 |
| 08 Dec 2023 | 11.87 | 11.95 | 11.87 | 11.95 | 11.95 | 2,200 |
| 07 Dec 2023 | 11.87 | 11.93 | 11.83 | 11.93 | 11.93 | 2,000 |
| 06 Dec 2023 | 11.78 | 11.79 | 11.72 | 11.73 | 11.73 | 3,200 |
| 05 Dec 2023 | 11.55 | 11.55 | 11.43 | 11.43 | 11.43 | 4,800 |
| 04 Dec 2023 | 11.63 | 11.64 | 11.55 | 11.55 | 11.55 | 8,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.