Mediobanca ADR

MDIBY
🏛️ usa →
21.65
Last Update: 2025-09-29
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
2025-09-29 21.56 21.70 21.56 21.65 0.0M
2025-09-26 22.37 22.37 22.10 22.29 0.0M
2025-09-25 22.35 22.35 21.98 21.98 0.0M
2025-09-24 22.55 22.55 22.45 22.51 0.0M
2025-09-23 23.45 23.46 22.85 22.90 0.0M
2025-09-22 24.46 24.59 24.34 24.50 0.0M
2025-09-19 24.70 24.79 24.25 24.25 0.0M
2025-09-18 25.11 25.14 24.76 24.76 0.0M
2025-09-17 25.00 25.41 24.97 25.41 0.0M
2025-09-16 25.46 25.67 25.46 25.67 0.0M
2025-09-15 25.90 26.11 25.52 25.77 0.0M
2025-09-12 25.39 25.85 25.39 25.81 0.0M
2025-09-11 25.18 25.22 24.80 25.06 0.0M
2025-09-10 24.38 24.42 24.36 24.41 0.0M
2025-09-09 23.76 24.27 23.76 24.13 0.0M
2025-09-08 22.77 23.05 22.77 23.02 0.0M
2025-09-05 22.59 22.89 22.56 22.89 0.0M
2025-09-04 22.28 22.89 22.27 22.46 0.0M
2025-09-03 23.17 23.23 22.93 23.23 0.0M
2025-09-02 23.44 23.64 23.25 23.64 0.0M
2025-08-29 24.18 24.23 24.16 24.22 0.0M
2025-08-28 24.06 24.52 24.06 24.51 0.0M
2025-08-27 24.00 24.08 23.99 24.08 0.0M
2025-08-26 24.57 24.70 24.46 24.46 0.0M
2025-08-25 25.34 25.34 25.02 25.12 0.0M
2025-08-22 25.13 25.18 25.12 25.12 0.0M
2025-08-21 24.42 24.42 24.28 24.32 0.0M
2025-08-20 24.81 25.02 24.75 25.02 0.0M
2025-08-19 25.01 25.04 24.82 24.88 0.0M
2025-08-18 24.62 24.90 24.45 24.45 0.0M
2025-08-15 24.83 24.94 24.75 24.94 0.0M
2025-08-14 24.76 24.76 24.72 24.76 0.0M
2025-08-13 24.78 24.81 24.70 24.74 0.0M
2025-08-12 24.47 24.58 24.45 24.52 0.0M
2025-08-11 24.40 24.61 24.09 24.61 0.0M
2025-08-08 24.56 24.59 24.56 24.57 0.0M
2025-08-07 24.23 24.38 24.19 24.19 0.0M
2025-08-06 23.97 24.08 23.87 24.00 0.0M
2025-08-05 22.88 23.00 22.88 23.00 0.0M
2025-08-04 22.64 22.81 22.62 22.73 0.0M
2025-08-01 21.88 21.95 21.48 21.95 0.0M
2025-07-31 21.91 22.13 21.89 21.95 0.0M
2025-07-30 22.14 22.23 22.11 22.15 0.0M
2025-07-29 21.88 22.00 21.87 21.96 0.0M
2025-07-28 21.75 21.75 21.64 21.73 0.0M
2025-07-25 22.04 22.06 21.95 22.06 0.0M
2025-07-24 21.89 22.00 21.87 21.96 0.0M
2025-07-23 21.97 22.58 21.97 22.58 0.0M
2025-07-22 21.61 21.72 21.56 21.71 0.0M
2025-07-21 21.51 21.77 21.51 21.77 0.0M
2025-07-18 21.40 21.57 21.26 21.26 0.0M
2025-07-17 21.01 21.10 20.98 20.98 0.0M
2025-07-16 21.16 21.34 21.10 21.32 0.0M
2025-07-15 21.13 21.16 20.91 20.91 0.0M
2025-07-14 21.26 21.32 21.24 21.30 0.0M
2025-07-11 21.23 21.43 21.06 21.06 0.0M
2025-07-10 21.61 21.65 21.59 21.64 0.0M
2025-07-09 22.01 22.17 21.95 22.10 0.0M
2025-07-08 21.85 21.93 21.71 21.86 0.0M
2025-07-07 21.71 21.85 21.69 21.75 0.0M
2025-07-03 21.85 21.91 21.75 21.83 0.0M
2025-07-02 21.73 21.87 21.66 21.82 0.0M
2025-07-01 22.48 22.48 22.04 22.40 0.0M
2025-06-30 23.05 23.23 22.55 22.56 0.0M
2025-06-27 22.86 22.92 22.61 22.89 0.0M
2025-06-26 22.87 23.05 22.75 22.92 0.0M
2025-06-25 22.96 23.13 22.96 23.13 0.0M
2025-06-24 23.22 23.25 22.81 23.25 0.0M
2025-06-23 22.06 22.17 21.80 21.85 0.0M
2025-06-20 22.23 22.45 21.94 21.94 0.0M
2025-06-18 22.08 22.42 21.98 21.98 0.0M
2025-06-17 22.11 22.16 21.94 21.98 0.0M
2025-06-16 22.58 22.58 22.23 22.26 0.0M
2025-06-13 22.00 22.33 21.90 22.32 0.0M
2025-06-12 22.60 22.70 22.45 22.64 0.0M
2025-06-11 22.37 22.49 22.10 22.10 0.0M
2025-06-10 22.42 22.42 22.32 22.39 0.0M
2025-06-09 22.61 22.70 22.56 22.69 0.0M
2025-06-06 22.71 22.73 22.55 22.73 0.0M
2025-06-05 22.59 22.82 22.57 22.57 0.0M
2025-06-04 22.12 22.31 22.12 22.22 0.0M
2025-06-03 22.73 22.87 22.71 22.80 0.0M
2025-06-02 23.87 23.87 23.64 23.78 0.0M
2025-05-30 23.76 23.87 23.63 23.87 0.0M
2025-05-29 23.84 23.99 23.42 23.99 0.0M
2025-05-28 23.68 23.90 23.35 23.43 0.0M
2025-05-27 23.18 23.58 23.18 23.58 0.0M
2025-05-23 23.17 23.49 23.00 23.22 0.0M
2025-05-22 23.15 23.64 23.06 23.64 0.0M
2025-05-21 23.65 23.80 23.40 23.55 0.0M
2025-05-20 23.36 23.45 23.15 23.39 0.0M
2025-05-19 23.37 23.78 22.91 23.72 0.0M
2025-05-16 23.65 23.76 23.00 23.76 0.0M
2025-05-15 23.61 23.78 23.36 23.77 0.0M
2025-05-14 23.58 23.96 23.58 23.66 0.0M
2025-05-13 23.55 23.68 23.44 23.64 0.0M
2025-05-12 23.14 23.19 22.98 23.19 0.0M
2025-05-09 22.45 23.38 22.45 22.62 0.0M
2025-05-08 21.78 22.12 21.64 22.12 0.0M
2025-05-07 21.49 21.65 21.16 21.38 0.0M
2025-05-06 21.21 21.26 21.18 21.21 0.0M
2025-05-05 20.91 21.31 20.91 21.12 0.0M
2025-05-02 20.66 20.71 20.57 20.59 0.0M
2025-05-01 20.39 20.79 20.35 20.61 0.0M
2025-04-30 20.28 20.56 20.19 20.55 0.0M
2025-04-29 20.86 21.04 20.86 21.04 0.0M
2025-04-28 20.03 20.12 19.80 19.89 0.0M
2025-04-25 19.64 20.08 19.64 20.04 0.0M
2025-04-24 18.71 18.92 18.63 18.63 0.0M
2025-04-23 18.40 18.47 18.19 18.30 0.0M
2025-04-22 17.94 18.36 17.89 18.34 0.0M
2025-04-21 18.34 18.56 17.45 18.55 0.0M
2025-04-17 17.66 18.21 17.49 17.96 0.0M
2025-04-16 17.58 17.78 17.55 17.55 0.0M
2025-04-15 17.73 18.09 17.37 17.99 0.0M
2025-04-14 17.17 17.39 17.14 17.37 0.0M
2025-04-11 16.41 16.78 16.34 16.61 0.1M
2025-04-10 16.58 16.58 15.91 16.45 0.0M
2025-04-09 15.47 16.79 15.39 16.49 0.1M
2025-04-08 16.01 16.03 15.13 15.43 0.1M
2025-04-07 15.33 15.97 15.12 15.56 0.0M
2025-04-04 16.49 16.49 16.06 16.23 0.0M
2025-04-03 18.49 18.49 18.21 18.44 0.0M
2025-04-02 18.63 18.93 18.63 18.93 0.0M
2025-04-01 18.89 19.05 18.85 18.97 0.0M
2025-03-31 18.56 18.72 18.56 18.72 0.0M
2025-03-28 19.14 19.49 19.03 19.49 0.0M
2025-03-27 19.33 19.45 19.32 19.41 0.0M
2025-03-26 19.36 19.42 19.24 19.42 0.0M
2025-03-25 19.45 19.66 19.45 19.63 0.0M
2025-03-24 19.39 19.39 19.28 19.31 0.0M
2025-03-21 19.31 19.43 19.14 19.29 0.0M
2025-03-20 19.33 19.49 19.33 19.35 0.0M
2025-03-19 19.58 19.73 19.51 19.73 0.0M
2025-03-18 19.44 19.66 19.42 19.57 0.0M
2025-03-17 19.14 19.16 19.07 19.11 0.0M
2025-03-14 18.53 18.56 18.45 18.51 0.0M
2025-03-13 18.26 18.37 18.25 18.32 0.0M
2025-03-12 18.34 18.64 18.33 18.64 0.0M
2025-03-11 18.20 18.45 18.04 18.40 0.0M
2025-03-10 18.34 18.46 18.34 18.46 0.0M
2025-03-07 18.74 18.99 18.73 18.89 0.0M
2025-03-06 18.80 18.91 18.52 18.84 0.0M
2025-03-05 18.66 18.78 18.52 18.65 0.0M
2025-03-04 17.62 18.21 17.62 18.21 0.0M
2025-03-03 18.06 18.18 17.85 17.96 0.0M
2025-02-28 17.77 17.87 17.64 17.70 0.0M
2025-02-27 17.64 17.81 17.62 17.73 0.0M
2025-02-26 17.82 17.89 17.76 17.82 0.0M
2025-02-25 17.78 17.81 17.66 17.81 0.0M
2025-02-24 17.29 17.35 17.18 17.18 0.0M
2025-02-21 17.21 17.21 17.09 17.12 0.0M
2025-02-20 17.30 17.30 17.14 17.30 0.0M
2025-02-19 17.35 17.36 17.28 17.28 0.0M
2025-02-18 17.63 17.63 17.58 17.63 0.0M
2025-02-14 17.44 17.73 17.44 17.73 0.0M
2025-02-13 17.46 17.48 17.30 17.47 0.0M
2025-02-12 17.52 17.71 17.52 17.71 0.0M
2025-02-11 17.44 17.64 17.44 17.49 0.0M
2025-02-10 16.77 17.21 16.77 17.15 0.0M
2025-02-07 17.04 17.07 16.96 16.96 0.0M
2025-02-06 16.79 17.09 16.79 17.09 0.0M
2025-02-05 16.46 16.50 16.46 16.49 0.0M
2025-02-04 16.14 16.43 16.14 16.40 0.0M
2025-02-03 15.98 16.16 15.98 16.16 0.0M
2025-01-31 16.41 16.54 16.41 16.54 0.0M
2025-01-30 16.59 16.62 16.50 16.56 0.0M
2025-01-29 16.42 16.53 16.32 16.43 0.0M
2025-01-28 16.50 16.54 16.28 16.28 0.0M
2025-01-27 17.28 17.43 17.22 17.41 0.0M
2025-01-24 16.80 17.23 16.80 17.20 0.0M
2025-01-23 15.94 15.94 15.85 15.90 0.0M
2025-01-22 15.79 15.79 15.66 15.66 0.0M
2025-01-21 15.91 15.98 15.89 15.90 0.0M
2025-01-17 15.72 15.86 15.54 15.81 0.0M
2025-01-16 15.62 15.62 15.51 15.51 0.0M
2025-01-15 15.47 15.55 15.36 15.36 0.0M
2025-01-14 15.07 15.14 15.01 15.14 0.0M
2025-01-13 14.62 14.75 14.62 14.71 0.0M
2025-01-10 14.82 14.84 14.80 14.80 0.0M
2025-01-08 14.80 14.92 14.80 14.88 0.0M
2025-01-07 14.96 14.99 14.84 14.84 0.0M
2025-01-06 14.84 14.89 14.81 14.83 0.0M
2025-01-03 14.51 14.51 14.40 14.44 0.0M
2025-01-02 14.40 14.40 14.36 14.38 0.0M