Mediobanca

MDBI
🏛️ uk →
19.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.04 10.13 10.01 10.13 0.0M
2021-12-29 10.06 10.10 10.04 10.07 0.0M
2021-12-23 9.90 9.92 9.86 9.89 0.0M
2021-12-22 9.81 9.88 9.78 9.88 0.0M
2021-12-21 9.74 9.81 9.63 9.72 0.1M
2021-12-20 9.82 9.82 9.63 9.68 0.1M
2021-12-17 10.05 10.13 9.99 10.07 0.0M
2021-12-16 10.07 10.16 10.04 10.06 0.1M
2021-12-15 10.06 10.09 9.98 10.05 0.1M
2021-12-14 9.99 10.07 9.94 10.02 0.4M
2021-12-13 10.08 10.13 9.91 9.98 0.1M
2021-12-10 10.07 10.11 10.03 10.06 0.0M
2021-12-09 10.12 10.13 10.04 10.09 0.0M
2021-12-08 10.21 10.22 10.11 10.12 0.2M
2021-12-07 10.09 10.23 9.99 10.22 0.1M
2021-12-06 9.90 10.04 9.90 10.00 0.1M
2021-12-03 9.90 9.91 9.78 9.87 0.0M
2021-12-02 9.74 9.86 9.74 9.83 0.0M
2021-12-01 9.85 9.87 9.78 9.87 0.0M
2021-11-30 9.63 9.84 9.62 9.80 0.2M
2021-11-29 9.67 9.79 9.63 9.76 0.0M
2021-11-26 9.76 9.79 9.57 9.57 4.7M
2021-11-25 10.01 10.05 10.01 10.05 0.0M
2021-11-24 9.97 9.97 9.83 9.86 0.0M
2021-11-23 10.09 10.09 9.90 9.95 0.0M
2021-11-22 9.98 10.21 9.98 10.10 0.5M
2021-11-19 10.66 10.71 10.40 10.50 0.1M
2021-11-18 10.64 10.71 10.62 10.66 0.2M
2021-11-17 10.71 10.72 10.60 10.65 0.1M
2021-11-16 10.83 10.85 10.71 10.73 0.1M
2021-11-15 10.81 10.87 10.81 10.82 0.2M
2021-11-12 10.85 10.85 10.77 10.84 0.2M
2021-11-11 10.74 10.83 10.72 10.77 0.1M
2021-11-10 10.74 10.79 10.66 10.72 0.1M
2021-11-09 10.77 10.80 10.71 10.76 0.1M
2021-11-08 10.82 10.84 10.76 10.79 0.1M
2021-11-05 10.65 10.88 10.65 10.78 0.3M
2021-11-04 10.72 10.74 10.57 10.59 0.2M
2021-11-03 10.51 10.68 10.49 10.65 0.3M
2021-11-02 10.46 10.54 10.43 10.51 0.1M
2021-11-01 10.34 10.53 10.34 10.48 0.1M
2021-10-29 10.34 10.35 10.21 10.32 0.2M
2021-10-28 10.46 10.52 10.36 10.38 0.3M
2021-10-27 10.44 10.62 10.44 10.49 0.3M
2021-10-26 10.40 10.48 10.40 10.41 0.1M
2021-10-25 10.36 10.53 10.36 10.46 0.2M
2021-10-22 10.27 10.39 10.24 10.38 0.1M
2021-10-21 10.29 10.35 10.29 10.30 0.1M
2021-10-20 10.21 10.36 10.21 10.35 0.1M
2021-10-19 10.18 10.22 10.15 10.17 0.0M
2021-10-18 10.18 10.24 10.13 10.19 0.0M
2021-10-15 9.97 10.18 9.97 10.13 0.1M
2021-10-14 9.92 10.02 9.86 10.00 0.0M
2021-10-13 9.95 9.96 9.83 9.93 0.2M
2021-10-12 9.83 10.00 9.76 9.99 0.9M
2021-10-11 10.22 10.22 9.87 9.88 0.9M
2021-10-08 10.29 10.29 10.19 10.28 0.7M
2021-10-07 10.33 10.33 10.21 10.32 0.1M
2021-10-06 10.46 10.46 10.15 10.28 0.2M
2021-10-05 10.46 10.61 10.39 10.55 0.0M
2021-10-04 10.51 10.54 10.44 10.52 0.1M
2021-10-01 10.31 10.53 10.29 10.52 0.1M
2021-09-30 10.43 10.46 10.35 10.40 0.1M
2021-09-29 10.12 10.35 10.09 10.32 0.3M
2021-09-28 10.35 10.36 10.07 10.07 0.1M
2021-09-27 10.19 10.28 10.12 10.24 0.0M
2021-09-24 10.09 10.35 10.05 10.11 0.3M
2021-09-23 9.99 10.06 9.98 9.98 0.0M
2021-09-22 9.91 9.94 9.87 9.93 0.0M
2021-09-21 9.77 9.86 9.77 9.79 0.0M
2021-09-20 9.85 9.88 9.74 9.83 0.1M
2021-09-17 10.00 10.01 9.95 9.97 0.0M
2021-09-16 9.99 10.03 9.97 10.00 0.0M
2021-09-15 9.82 9.98 9.82 9.94 0.1M
2021-09-14 9.73 9.88 9.72 9.83 0.5M
2021-09-13 9.69 9.82 9.69 9.75 0.5M
2021-09-10 9.87 9.87 9.65 9.72 0.3M
2021-09-09 9.80 9.86 9.71 9.85 0.0M
2021-09-08 9.79 9.91 9.78 9.83 0.2M
2021-09-07 10.04 10.04 9.89 9.93 2.7M
2021-09-06 9.99 10.02 9.93 9.93 0.4M
2021-09-03 9.98 10.01 9.87 9.96 0.2M
2021-09-02 9.99 10.02 9.97 9.98 0.1M
2021-09-01 10.00 10.04 9.93 10.01 0.1M
2021-08-31 9.95 10.01 9.92 9.97 0.0M
2021-08-27 9.92 9.97 9.91 9.93 0.1M
2021-08-26 9.89 9.99 9.88 9.99 0.0M
2021-08-25 9.85 9.95 9.84 9.86 0.0M
2021-08-24 9.90 9.91 9.81 9.81 0.0M
2021-08-23 9.90 9.97 9.86 9.92 0.1M
2021-08-20 9.84 9.86 9.78 9.83 0.0M
2021-08-19 9.93 9.97 9.87 9.90 0.2M
2021-08-18 10.00 10.02 9.95 10.02 0.0M
2021-08-17 9.94 9.99 9.88 9.92 0.0M
2021-08-16 9.96 10.04 9.96 10.04 0.0M
2021-08-13 9.99 10.01 9.99 10.01 0.1M
2021-08-12 9.99 10.01 9.99 10.01 0.0M
2021-08-11 9.99 10.03 9.98 10.01 0.0M
2021-08-10 9.98 10.03 9.98 9.99 0.0M
2021-08-09 10.05 10.05 9.99 10.00 0.0M
2021-08-06 9.90 10.06 9.89 10.06 0.0M
2021-08-05 9.78 9.88 9.71 9.88 0.8M
2021-08-04 9.70 9.78 9.70 9.78 0.0M
2021-08-03 9.80 9.80 9.65 9.67 0.0M
2021-08-02 9.97 9.97 9.81 9.82 0.1M
2021-07-30 9.93 9.99 9.88 9.90 0.2M
2021-07-29 9.99 10.06 9.86 9.98 0.2M
2021-07-28 9.99 10.02 9.96 10.00 0.0M
2021-07-27 10.00 10.00 9.95 9.96 0.0M
2021-07-26 9.90 10.01 9.88 10.01 0.0M
2021-07-23 9.91 9.95 9.89 9.92 0.0M
2021-07-22 9.89 9.95 9.82 9.84 0.1M
2021-07-21 9.60 9.87 9.58 9.82 0.1M
2021-07-20 9.53 9.58 9.43 9.58 0.0M
2021-07-19 9.64 9.64 9.36 9.41 0.1M
2021-07-16 9.82 9.82 9.65 9.66 0.1M
2021-07-15 9.87 9.88 9.80 9.84 0.1M
2021-07-14 9.87 9.92 9.81 9.89 0.0M
2021-07-13 9.88 9.91 9.83 9.89 0.2M
2021-07-12 9.76 9.93 9.66 9.93 0.1M
2021-07-09 9.54 9.79 9.54 9.77 0.4M
2021-07-08 9.60 9.60 9.41 9.50 0.0M
2021-07-07 9.80 9.81 9.72 9.79 0.1M
2021-07-06 10.12 10.12 9.80 9.80 0.1M
2021-07-05 9.86 10.12 9.86 10.08 0.1M
2021-07-02 9.90 9.94 9.80 9.92 0.4M
2021-07-01 9.87 9.95 9.76 9.86 0.1M
2021-06-30 9.96 9.96 9.70 9.86 0.1M
2021-06-29 9.91 9.95 9.88 9.88 0.0M
2021-06-28 10.00 10.00 9.89 9.89 0.0M
2021-06-25 10.03 10.04 9.96 10.00 0.0M
2021-06-24 9.93 10.01 9.93 9.96 0.0M
2021-06-23 9.91 9.98 9.90 9.96 0.0M
2021-06-22 9.92 10.02 9.86 9.97 0.1M
2021-06-21 9.74 9.84 9.68 9.78 0.2M
2021-06-18 9.89 9.92 9.77 9.87 0.3M
2021-06-17 9.91 10.06 9.91 9.95 0.5M
2021-06-16 9.98 9.99 9.88 9.92 0.0M
2021-06-15 9.98 10.00 9.91 9.95 0.1M
2021-06-14 9.92 10.00 9.92 9.95 0.1M
2021-06-11 9.89 9.93 9.87 9.91 0.1M
2021-06-10 9.97 10.03 9.88 9.93 0.1M
2021-06-09 9.96 10.02 9.89 9.90 0.1M
2021-06-08 10.04 10.07 9.90 9.92 0.2M
2021-06-07 10.01 10.12 9.98 10.08 0.2M
2021-06-04 9.99 10.02 9.93 10.00 0.2M
2021-06-03 9.89 9.97 9.80 9.88 0.2M
2021-06-02 9.78 9.90 9.78 9.87 0.2M
2021-06-01 9.81 9.89 9.79 9.82 0.2M
2021-05-28 9.77 9.83 9.74 9.78 0.0M
2021-05-27 9.52 9.74 9.52 9.69 0.2M
2021-05-26 9.67 9.70 9.47 9.58 0.0M
2021-05-25 9.70 9.72 9.67 9.68 0.1M
2021-05-24 9.75 9.82 9.65 9.69 0.0M
2021-05-21 9.67 9.76 9.60 9.74 0.1M
2021-05-20 9.72 9.72 9.50 9.61 0.3M
2021-05-19 9.82 9.91 9.58 9.62 0.3M
2021-05-18 9.85 9.99 9.81 9.93 0.4M
2021-05-17 9.75 9.80 9.70 9.77 0.2M
2021-05-14 9.75 9.76 9.67 9.73 0.2M
2021-05-13 9.54 9.75 9.49 9.69 0.2M
2021-05-12 9.70 9.71 9.47 9.59 0.4M
2021-05-11 9.58 9.70 9.54 9.66 0.3M
2021-05-10 9.56 9.68 9.54 9.58 0.2M
2021-05-07 9.49 9.53 9.38 9.51 0.1M
2021-05-06 9.46 9.51 9.41 9.47 0.1M
2021-05-05 9.38 9.45 9.35 9.44 0.1M
2021-05-04 9.48 9.55 9.29 9.30 0.4M
2021-04-30 9.40 9.44 9.33 9.40 0.1M
2021-04-29 9.37 9.45 9.34 9.34 0.2M
2021-04-28 9.38 9.42 9.29 9.34 0.1M
2021-04-27 9.37 9.37 9.27 9.31 0.1M
2021-04-26 9.12 9.41 9.11 9.41 0.2M
2021-04-23 9.11 9.18 9.00 9.10 0.1M
2021-04-22 9.12 9.15 9.05 9.14 0.1M
2021-04-21 9.21 9.24 9.03 9.05 0.1M
2021-04-20 9.37 9.39 9.18 9.26 0.1M
2021-04-19 9.39 9.45 9.34 9.40 0.1M
2021-04-16 9.32 9.43 9.30 9.35 0.1M
2021-04-15 9.35 9.45 9.26 9.30 0.1M
2021-04-14 9.33 9.41 9.29 9.32 0.1M
2021-04-13 9.38 9.42 9.29 9.37 0.1M
2021-04-12 9.35 9.43 9.27 9.40 0.1M
2021-04-09 9.29 9.35 9.26 9.33 0.0M
2021-04-08 9.43 9.43 9.21 9.32 0.1M
2021-04-07 9.39 9.45 9.31 9.40 0.1M
2021-04-06 9.50 9.52 9.39 9.46 0.1M
2021-04-01 9.50 9.50 9.34 9.45 0.2M
2021-03-31 9.65 9.68 9.45 9.47 0.2M
2021-03-30 9.56 9.66 9.53 9.59 0.2M
2021-03-29 9.45 9.54 9.44 9.47 0.1M
2021-03-26 9.54 9.58 9.42 9.49 0.1M
2021-03-25 9.50 9.50 9.34 9.39 0.1M
2021-03-24 9.26 9.47 9.17 9.41 0.2M
2021-03-23 9.44 9.44 9.26 9.29 0.1M
2021-03-22 9.35 9.46 9.33 9.46 0.1M
2021-03-19 9.55 9.60 9.39 9.47 0.4M
2021-03-18 9.80 9.90 9.67 9.70 0.9M
2021-03-17 9.69 9.79 9.65 9.66 0.5M
2021-03-16 9.52 9.73 9.51 9.64 1.0M
2021-03-15 9.48 9.66 9.46 9.47 0.3M
2021-03-12 9.37 9.45 9.36 9.36 0.0M
2021-03-11 9.33 9.43 9.27 9.41 0.1M
2021-03-10 9.19 9.30 9.19 9.30 0.0M
2021-03-09 9.23 9.25 9.08 9.21 0.3M
2021-03-08 9.23 9.32 9.23 9.28 0.0M
2021-03-05 8.96 9.18 8.90 9.06 0.0M
2021-03-04 8.94 9.01 8.92 9.00 0.0M
2021-03-03 8.87 8.94 8.81 8.86 0.1M
2021-03-02 8.85 8.89 8.80 8.87 0.0M
2021-03-01 8.74 8.93 8.72 8.91 0.0M
2021-02-26 8.69 8.76 8.58 8.64 0.2M
2021-02-25 9.04 9.04 8.75 8.76 0.1M
2021-02-24 9.02 9.02 8.87 8.94 0.1M
2021-02-23 9.19 9.19 8.97 9.03 0.0M
2021-02-22 9.07 9.09 8.98 9.09 0.0M
2021-02-19 8.00 9.19 8.00 9.17 0.1M
2021-02-18 9.00 9.11 8.95 8.98 0.0M
2021-02-17 8.98 9.23 8.96 8.97 0.3M
2021-02-16 9.05 9.06 8.90 8.91 0.2M
2021-02-15 8.99 9.10 8.95 9.01 0.3M
2021-02-12 8.93 8.95 8.75 8.88 0.4M
2021-02-11 8.92 9.08 8.83 8.94 0.7M
2021-02-10 8.66 8.98 8.58 8.82 1.0M
2021-02-09 8.52 8.61 8.35 8.55 0.4M
2021-02-08 8.35 8.52 8.30 8.51 0.5M
2021-02-05 8.10 8.35 8.10 8.17 0.6M
2021-02-04 7.93 8.09 7.87 8.09 0.5M
2021-02-03 7.83 7.89 7.73 7.86 0.4M
2021-02-02 7.45 7.57 7.43 7.51 0.1M
2021-02-01 7.45 7.51 7.37 7.43 0.1M
2021-01-29 7.30 7.46 7.18 7.41 0.3M
2021-01-28 7.28 7.45 7.26 7.38 0.1M
2021-01-27 7.44 7.53 7.30 7.35 0.2M
2021-01-26 7.28 7.52 7.28 7.47 0.2M
2021-01-25 7.45 7.46 7.27 7.31 0.2M
2021-01-22 7.35 7.43 7.25 7.36 0.2M
2021-01-21 7.53 7.55 7.41 7.46 0.3M
2021-01-20 7.42 7.51 7.40 7.48 0.1M
2021-01-19 7.55 7.55 7.39 7.43 0.1M
2021-01-18 7.43 7.51 7.41 7.50 0.1M
2021-01-15 7.48 7.57 7.44 7.45 0.2M
2021-01-14 7.51 7.54 7.44 7.52 0.1M
2021-01-13 7.53 7.54 7.46 7.51 0.1M
2021-01-12 7.50 7.67 7.48 7.62 0.2M
2021-01-11 7.50 7.58 7.40 7.42 0.2M
2021-01-08 7.77 7.77 7.53 7.54 0.2M
2021-01-07 7.75 7.77 7.64 7.71 0.1M
2021-01-06 7.49 7.79 7.48 7.73 0.0M
2021-01-05 7.35 7.47 7.33 7.44 0.0M
2021-01-04 7.54 7.56 7.37 7.42 0.2M