Singapore markets closed
Straits Times Index
3,406.92 +39.02 (+1.16%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,527.07 -2,149.65 (-3.43%) CMC Crypto 200
1,305.54 -29.37 (-2.20%)
Mediobanca Banca di Credito Finanziario S.p.A. (MB.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 10:56AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 13.96 | 14.09 | 13.93 | 14.07 | 14.07 | 291,348 |
| 02 Jul 2024 | 14.02 | 14.02 | 13.82 | 13.92 | 13.92 | 1,432,796 |
| 01 Jul 2024 | 13.98 | 14.09 | 13.93 | 14.09 | 14.09 | 2,130,622 |
| 28 Jun 2024 | 13.73 | 13.76 | 13.57 | 13.69 | 13.69 | 1,795,761 |
| 27 Jun 2024 | 13.82 | 13.94 | 13.63 | 13.65 | 13.65 | 1,970,509 |
| 26 Jun 2024 | 13.90 | 13.93 | 13.70 | 13.77 | 13.77 | 1,958,435 |
| 25 Jun 2024 | 13.94 | 13.97 | 13.81 | 13.87 | 13.87 | 1,034,423 |
| 24 Jun 2024 | 13.64 | 13.94 | 13.64 | 13.94 | 13.94 | 1,961,055 |
| 21 Jun 2024 | 13.72 | 13.74 | 13.57 | 13.62 | 13.62 | 12,892,920 |
| 20 Jun 2024 | 13.63 | 13.82 | 13.60 | 13.81 | 13.81 | 2,402,021 |
| 19 Jun 2024 | 13.69 | 13.77 | 13.52 | 13.59 | 13.59 | 1,675,836 |
| 18 Jun 2024 | 13.70 | 13.71 | 13.52 | 13.69 | 13.69 | 1,798,381 |
| 17 Jun 2024 | 13.66 | 13.67 | 13.38 | 13.62 | 13.62 | 1,594,339 |
| 14 Jun 2024 | 13.81 | 13.84 | 13.40 | 13.52 | 13.52 | 2,605,340 |
| 13 Jun 2024 | 14.33 | 14.33 | 13.77 | 13.84 | 13.84 | 2,931,472 |
| 12 Jun 2024 | 14.09 | 14.39 | 14.09 | 14.34 | 14.34 | 1,537,344 |
| 11 Jun 2024 | 14.23 | 14.32 | 13.99 | 14.02 | 14.02 | 1,683,846 |
| 10 Jun 2024 | 14.27 | 14.28 | 14.07 | 14.18 | 14.18 | 1,783,055 |
| 07 Jun 2024 | 14.38 | 14.49 | 14.32 | 14.35 | 14.35 | 1,521,803 |
| 06 Jun 2024 | 14.30 | 14.38 | 14.11 | 14.38 | 14.38 | 2,103,844 |
| 05 Jun 2024 | 14.45 | 14.49 | 14.28 | 14.33 | 14.33 | 2,219,998 |
| 04 Jun 2024 | 14.51 | 14.54 | 14.28 | 14.42 | 14.42 | 2,046,158 |
| 03 Jun 2024 | 14.62 | 14.72 | 14.53 | 14.63 | 14.63 | 1,117,397 |
| 31 May 2024 | 14.50 | 14.61 | 14.45 | 14.52 | 14.52 | 3,259,636 |
| 30 May 2024 | 14.37 | 14.60 | 14.37 | 14.50 | 14.50 | 1,495,475 |
| 29 May 2024 | 14.52 | 14.57 | 14.38 | 14.45 | 14.45 | 1,709,406 |
| 28 May 2024 | 14.69 | 14.73 | 14.52 | 14.55 | 14.55 | 1,023,960 |
| 27 May 2024 | 14.66 | 14.66 | 14.52 | 14.66 | 14.66 | 762,259 |
| 24 May 2024 | 14.54 | 14.63 | 14.44 | 14.63 | 14.63 | 1,455,911 |
| 23 May 2024 | 14.58 | 14.66 | 14.49 | 14.60 | 14.60 | 1,320,994 |
| 22 May 2024 | 14.63 | 14.67 | 14.53 | 14.58 | 14.58 | 1,484,144 |
| 21 May 2024 | 14.84 | 14.84 | 14.52 | 14.63 | 14.63 | 2,401,530 |
| 20 May 2024 | 14.80 | 14.90 | 14.70 | 14.84 | 14.84 | 2,613,730 |
| 20 May 2024 | 0.51 Dividend | |||||
| 17 May 2024 | 15.17 | 15.28 | 15.14 | 15.24 | 14.73 | 2,140,775 |
| 16 May 2024 | 15.24 | 15.28 | 15.10 | 15.18 | 14.67 | 2,782,248 |
| 15 May 2024 | 14.93 | 15.30 | 14.89 | 15.19 | 14.69 | 6,031,189 |
| 14 May 2024 | 14.75 | 14.95 | 14.68 | 14.93 | 14.43 | 4,184,460 |
| 13 May 2024 | 14.55 | 14.63 | 14.48 | 14.61 | 14.12 | 3,977,149 |
| 10 May 2024 | 14.65 | 14.65 | 14.30 | 14.45 | 13.97 | 4,783,924 |
| 09 May 2024 | 13.97 | 14.11 | 13.92 | 14.11 | 13.64 | 2,010,187 |
| 08 May 2024 | 13.99 | 14.08 | 13.82 | 14.00 | 13.53 | 2,746,527 |
| 07 May 2024 | 13.77 | 13.98 | 13.73 | 13.97 | 13.50 | 3,035,009 |
| 06 May 2024 | 13.48 | 13.74 | 13.48 | 13.68 | 13.22 | 2,927,505 |
| 03 May 2024 | 13.43 | 13.59 | 13.36 | 13.48 | 13.02 | 2,144,502 |
| 02 May 2024 | 13.35 | 13.50 | 13.32 | 13.35 | 12.90 | 2,430,001 |
| 30 Apr 2024 | 13.47 | 13.48 | 13.31 | 13.35 | 12.90 | 1,940,564 |
| 29 Apr 2024 | 13.49 | 13.51 | 13.35 | 13.45 | 13.00 | 1,564,438 |
| 26 Apr 2024 | 13.49 | 13.51 | 13.40 | 13.40 | 12.96 | 1,577,971 |
| 25 Apr 2024 | 13.68 | 13.68 | 13.36 | 13.40 | 12.95 | 2,520,417 |
| 24 Apr 2024 | 13.77 | 13.83 | 13.61 | 13.65 | 13.19 | 1,898,122 |
| 23 Apr 2024 | 13.57 | 13.76 | 13.57 | 13.70 | 13.25 | 2,545,615 |
| 22 Apr 2024 | 13.60 | 13.65 | 13.52 | 13.61 | 13.16 | 1,845,856 |
| 19 Apr 2024 | 13.59 | 13.59 | 13.41 | 13.49 | 13.04 | 1,712,324 |
| 18 Apr 2024 | 13.56 | 13.60 | 13.48 | 13.58 | 13.13 | 1,856,073 |
| 17 Apr 2024 | 13.40 | 13.56 | 13.40 | 13.44 | 13.00 | 7,391,983 |
| 16 Apr 2024 | 13.51 | 13.52 | 13.36 | 13.40 | 12.95 | 3,137,022 |
| 15 Apr 2024 | 13.57 | 13.79 | 13.57 | 13.68 | 13.22 | 1,817,928 |
| 12 Apr 2024 | 13.64 | 13.73 | 13.53 | 13.57 | 13.12 | 1,755,382 |
| 11 Apr 2024 | 13.62 | 13.69 | 13.41 | 13.56 | 13.11 | 2,509,395 |
| 10 Apr 2024 | 13.63 | 13.68 | 13.53 | 13.65 | 13.19 | 1,855,756 |
| 09 Apr 2024 | 13.65 | 13.70 | 13.56 | 13.60 | 13.15 | 1,410,118 |
| 08 Apr 2024 | 13.69 | 13.76 | 13.63 | 13.70 | 13.25 | 1,179,849 |
| 05 Apr 2024 | 13.65 | 13.69 | 13.55 | 13.69 | 13.24 | 2,545,505 |
| 04 Apr 2024 | 13.80 | 13.89 | 13.78 | 13.81 | 13.35 | 1,038,653 |
| 03 Apr 2024 | 13.70 | 13.89 | 13.69 | 13.82 | 13.36 | 2,063,619 |
| 02 Apr 2024 | 13.81 | 13.96 | 13.68 | 13.68 | 13.22 | 3,773,726 |
| 28 Mar 2024 | 13.77 | 13.90 | 13.77 | 13.81 | 13.35 | 2,654,722 |
| 27 Mar 2024 | 13.61 | 13.85 | 13.58 | 13.78 | 13.32 | 2,946,630 |
| 26 Mar 2024 | 13.60 | 13.68 | 13.55 | 13.63 | 13.17 | 2,066,782 |
| 25 Mar 2024 | 13.39 | 13.60 | 13.38 | 13.56 | 13.11 | 2,029,928 |
| 22 Mar 2024 | 13.30 | 13.45 | 13.30 | 13.40 | 12.95 | 1,653,277 |
| 21 Mar 2024 | 13.34 | 13.37 | 13.28 | 13.32 | 12.87 | 1,858,589 |
| 20 Mar 2024 | 13.25 | 13.29 | 13.19 | 13.26 | 12.81 | 1,681,138 |
| 19 Mar 2024 | 13.10 | 13.29 | 13.07 | 13.27 | 12.83 | 2,398,451 |
| 18 Mar 2024 | 13.15 | 13.16 | 13.05 | 13.10 | 12.66 | 1,950,953 |
| 15 Mar 2024 | 12.97 | 13.17 | 12.94 | 13.10 | 12.66 | 5,212,811 |
| 14 Mar 2024 | 12.97 | 12.99 | 12.86 | 12.91 | 12.48 | 3,370,408 |
| 13 Mar 2024 | 12.91 | 13.02 | 12.82 | 12.99 | 12.56 | 3,295,971 |
| 12 Mar 2024 | 12.85 | 12.94 | 12.76 | 12.94 | 12.51 | 3,095,530 |
| 11 Mar 2024 | 12.73 | 12.81 | 12.68 | 12.81 | 12.38 | 1,678,962 |
| 08 Mar 2024 | 12.80 | 12.88 | 12.73 | 12.80 | 12.37 | 1,821,819 |
| 07 Mar 2024 | 12.85 | 12.85 | 12.70 | 12.80 | 12.37 | 2,609,047 |
| 06 Mar 2024 | 12.73 | 12.93 | 12.72 | 12.85 | 12.42 | 2,950,171 |
| 05 Mar 2024 | 12.70 | 12.85 | 12.63 | 12.69 | 12.27 | 2,710,542 |
| 04 Mar 2024 | 12.61 | 12.64 | 12.49 | 12.58 | 12.16 | 2,118,357 |
| 01 Mar 2024 | 12.62 | 12.69 | 12.59 | 12.61 | 12.19 | 1,978,669 |
| 29 Feb 2024 | 12.64 | 12.69 | 12.52 | 12.60 | 12.17 | 5,701,772 |
| 28 Feb 2024 | 12.69 | 12.69 | 12.58 | 12.62 | 12.20 | 2,371,376 |
| 27 Feb 2024 | 12.77 | 12.82 | 12.62 | 12.70 | 12.28 | 2,812,055 |
| 26 Feb 2024 | 12.98 | 12.98 | 12.74 | 12.81 | 12.38 | 4,686,023 |
| 23 Feb 2024 | 12.60 | 12.97 | 12.56 | 12.94 | 12.51 | 12,448,922 |
| 22 Feb 2024 | 12.39 | 12.43 | 12.23 | 12.30 | 11.89 | 4,394,179 |
| 21 Feb 2024 | 12.01 | 12.36 | 12.00 | 12.35 | 11.94 | 11,263,474 |
| 20 Feb 2024 | 11.78 | 11.89 | 11.76 | 11.85 | 11.45 | 3,118,085 |
| 19 Feb 2024 | 11.69 | 11.80 | 11.65 | 11.78 | 11.39 | 2,150,327 |
| 16 Feb 2024 | 11.70 | 11.79 | 11.65 | 11.69 | 11.30 | 2,918,409 |
| 15 Feb 2024 | 11.52 | 11.69 | 11.48 | 11.66 | 11.27 | 3,053,596 |
| 14 Feb 2024 | 11.51 | 11.59 | 11.44 | 11.48 | 11.10 | 2,227,816 |
| 13 Feb 2024 | 11.59 | 11.61 | 11.50 | 11.51 | 11.12 | 3,213,684 |
| *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.