Mediobanca Banca di Credito Finanziario SpA (MB) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Mar 2025	17,98	-0,03	-0,17%	17,765	18,18	17,55	2.684.316
26 Mar 2025	18,01	-0,21	-1,15%	18,18	18,26	17,87	3.033.756
25 Mar 2025	18,22	0,29	1,62%	17,90	18,22	17,90	2.912.221
24 Mar 2025	17,93	-0,02	-0,08%	17,895	18,12	17,865	2.752.211
21 Mar 2025	17,945	0,00	0,03%	17,82	18,095	17,775	5.829.099
20 Mar 2025	17,94	-0,16	-0,86%	18,05	18,15	17,60	3.611.467
19 Mar 2025	18,095	0,24	1,37%	17,83	18,33	17,81	4.150.711
18 Mar 2025	17,85	0,30	1,68%	17,59	17,94	17,575	4.086.669
17 Mar 2025	17,555	0,48	2,81%	17,185	17,615	17,10	3.496.396
14 Mar 2025	17,075	0,22	1,28%	16,92	17,14	16,77	1.559.908
13 Mar 2025	16,86	-0,17	-0,97%	16,98	17,175	16,83	1.930.002
12 Mar 2025	17,025	0,38	2,25%	16,81	17,05	16,74	2.377.597
11 Mar 2025	16,65	-0,44	-2,55%	17,10	17,135	16,585	2.220.485
10 Mar 2025	17,085	-0,30	-1,70%	17,475	17,54	17,03	1.901.929
07 Mar 2025	17,38	-0,07	-0,40%	17,395	17,48	17,22	1.361.907
06 Mar 2025	17,45	0,20	1,13%	17,40	17,695	17,30	2.339.892
05 Mar 2025	17,255	0,48	2,89%	17,035	17,47	16,965	3.880.956
04 Mar 2025	16,77	-0,49	-2,81%	17,115	17,21	16,70	2.451.874
03 Mar 2025	17,255	0,06	0,38%	17,175	17,41	16,975	2.029.306
28 Feb 2025	17,19	0,17	0,97%	17,03	17,22	16,96	4.147.077
27 Feb 2025	17,025	-0,04	-0,21%	16,985	17,15	16,905	1.996.184
26 Feb 2025	17,06	0,18	1,10%	16,955	17,125	16,945	2.530.294
25 Feb 2025	16,875	0,30	1,78%	16,50	16,99	16,465	3.107.421
24 Feb 2025	16,58	0,08	0,52%	16,50	16,775	16,35	1.988.207
21 Feb 2025	16,495	-0,02	-0,12%	16,50	16,55	16,43	2.512.992
20 Feb 2025	16,515	-0,13	-0,81%	16,77	16,79	16,51	2.139.506
19 Feb 2025	16,65	-0,25	-1,45%	16,915	17,01	16,63	1.609.559
18 Feb 2025	16,895	0,28	1,69%	16,78	16,93	16,725	1.728.681
17 Feb 2025	16,615	-0,05	-0,30%	16,73	16,87	16,59	2.568.390
14 Feb 2025	16,665	-0,13	-0,74%	16,73	16,805	16,605	2.372.790
13 Feb 2025	16,79	-0,15	-0,89%	17,05	17,08	16,755	3.039.382
12 Feb 2025	16,94	-0,08	-0,47%	17,08	17,13	16,805	2.704.069
11 Feb 2025	17,02	0,67	4,10%	16,90	17,08	16,425	8.062.230
10 Feb 2025	16,35	-0,11	-0,67%	16,525	16,55	16,225	3.296.897
07 Feb 2025	16,46	0,12	0,73%	16,44	16,50	16,30	3.642.131
06 Feb 2025	16,34	0,50	3,19%	15,905	16,34	15,88	4.944.106
05 Feb 2025	15,835	0,09	0,57%	15,785	15,875	15,76	2.079.149
04 Feb 2025	15,745	0,07	0,45%	15,75	15,805	15,465	3.522.357
03 Feb 2025	15,675	-0,21	-1,29%	15,60	15,855	15,565	4.136.649
31 Gen 2025	15,88	-0,10	-0,63%	16,00	16,14	15,83	3.422.970
30 Gen 2025	15,98	0,13	0,82%	15,92	15,995	15,735	3.316.702
29 Gen 2025	15,85	0,05	0,32%	15,85	16,08	15,755	4.262.716
28 Gen 2025	15,80	-0,72	-4,36%	16,46	16,53	15,775	8.387.653
27 Gen 2025	16,52	0,11	0,67%	16,475	16,635	16,295	8.510.210
24 Gen 2025	16,41	1,13	7,40%	15,78	16,415	15,585	23.981.866
23 Gen 2025	15,28	0,17	1,13%	15,08	15,29	15,04	1.387.358
22 Gen 2025	15,11	-0,24	-1,56%	15,35	15,385	15,085	3.823.434
21 Gen 2025	15,35	-0,06	-0,36%	15,35	15,375	15,205	1.909.580
20 Gen 2025	15,405	0,10	0,69%	15,34	15,535	15,295	3.400.337
17 Gen 2025	15,30	0,18	1,16%	15,15	15,31	15,15	3.060.316
16 Gen 2025	15,125	0,01	0,03%	15,19	15,225	15,08	2.590.010
15 Gen 2025	15,12	0,42	2,86%	14,76	15,14	14,755	3.970.069
14 Gen 2025	14,70	0,23	1,59%	14,58	14,715	14,53	2.394.843
13 Gen 2025	14,47	-0,06	-0,38%	14,44	14,56	14,345	1.696.039
10 Gen 2025	14,525	-0,06	-0,38%	14,59	14,645	14,485	2.093.261
09 Gen 2025	14,58	0,12	0,83%	14,44	14,585	14,375	1.731.947
08 Gen 2025	14,46	-0,02	-0,10%	14,485	14,555	14,33	1.822.566
07 Gen 2025	14,475	0,08	0,56%	14,34	14,475	14,17	1.608.070
06 Gen 2025	14,395	0,31	2,20%	14,19	14,395	14,10	2.426.021
03 Gen 2025	14,085	-0,04	-0,25%	14,12	14,245	14,045	1.604.076
02 Gen 2025	14,12	0,04	0,28%	14,155	14,23	13,885	1.493.007
30 Dic 2024	14,08	0,10	0,68%	13,99	14,195	13,95	1.358.134