BMED.MI: Banca Mediolanum S.p.A. Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.2759

CLOSE 7.2745

Low

LOW 5.34

High

HIGH 13.94

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	6.55	6.96	6.35	6.96
01/05/1999	6.95	7.4	6.9	7.19
01/07/1999	7.56	7.93	7.1	7.1
01/08/1999	7.29	7.47	6.9	7.38
01/11/1999	7.4	7.4	6.99	7.12
01/12/1999	6.92	7.11	6.55	6.59
01/13/1999	6.5	6.63	6	6.2
01/14/1999	6.4	6.55	6.25	6.4
01/15/1999	6.1	6.95	6	6.79
01/18/1999	6.97	6.97	6.72	6.8
01/19/1999	6.8	7	6.5	6.65
01/20/1999	6.88	6.96	6.7	6.9
01/21/1999	6.72	6.78	6.56	6.67
01/22/1999	6.4	6.49	6.17	6.35
01/25/1999	6.1	6.3	5.95	6.2
01/26/1999	6.43	6.51	6.19	6.51
01/27/1999	6.6	6.7	6.5	6.57
01/28/1999	6.43	6.95	6.4	6.95
01/29/1999	6.95	6.95	6.62	6.73
02/01/1999	6.65	6.85	6.42	6.51
02/02/1999	6.48	6.5	6.3	6.38
02/03/1999	6.32	6.45	6.22	6.35
02/04/1999	6.5	6.55	6.1	6.2
02/05/1999	6.1	6.17	6	6.06
02/08/1999	6.11	6.23	6	6
02/09/1999	5.99	6.12	5.7	5.76
02/10/1999	5.7	5.8	5.5	5.69
02/11/1999	5.8	5.8	5.61	5.8
02/12/1999	5.86	6.03	5.62	5.67
02/15/1999	5.69	5.97	5.53	5.97
02/16/1999	5.91	5.92	5.75	5.76
02/17/1999	5.67	5.79	5.6	5.67
02/18/1999	5.74	5.76	5.51	5.61
02/19/1999	5.68	5.72	5.4	5.62
02/22/1999	5.56	5.8	5.56	5.78
02/23/1999	5.8	5.95	5.78	5.8
02/24/1999	5.75	5.99	5.71	5.98
02/25/1999	5.96	5.96	5.6	5.64
02/26/1999	5.56	5.84	5.55	5.76
03/01/1999	5.63	5.72	5.5	5.5
03/02/1999	5.55	5.69	5.51	5.55
03/03/1999	5.65	5.68	5.51	5.51
03/04/1999	5.53	5.57	5.34	5.57
03/05/1999	5.7	6.31	5.66	6.31
03/08/1999	6.24	6.49	6.06	6.3
03/09/1999	6.4	6.64	6.26	6.52
03/10/1999	6.7	6.7	6.35	6.5
03/11/1999	6.52	6.6	6.42	6.53
03/12/1999	6.65	6.7	6.5	6.56
03/15/1999	6.6	6.76	6.51	6.72
03/16/1999	6.8	6.8	6.61	6.65
03/17/1999	6.7	6.7	6.48	6.5
03/18/1999	6.5	6.54	6.3	6.48
03/19/1999	6.54	6.59	6.33	6.39
03/22/1999	6.21	6.7	6.21	6.42
03/23/1999	6.35	6.45	6.05	6.1
03/24/1999	6.1	6.1	5.88	6.05
03/25/1999	6.12	6.12	5.9	6
03/26/1999	6.1	6.2	5.8	5.96
03/29/1999	5.92	5.99	5.77	5.95
03/30/1999	6.07	6.07	5.8	5.85
03/31/1999	5.99	6.15	5.85	6.14
04/01/1999	6.08	6.25	5.97	6.14
04/06/1999	6.24	6.35	6.16	6.34
04/07/1999	6.34	6.44	6.2	6.2
04/08/1999	6.31	6.45	6.23	6.35
04/09/1999	6.48	6.54	6.3	6.35
04/12/1999	6.25	6.38	6.14	6.3
04/13/1999	6.39	6.5	6.3	6.43
04/14/1999	6.4	6.47	6.3	6.45
04/15/1999	6.42	6.47	6.3	6.34
04/16/1999	6.39	6.4	6.21	6.21
04/19/1999	6.24	6.41	6.2	6.33
04/20/1999	6.27	6.3	6.11	6.18
04/21/1999	6.14	6.3	6.14	6.29
04/22/1999	6.3	6.35	6.24	6.35
04/23/1999	6.33	6.33	6.1	6.22
04/26/1999	6.23	6.3	6.15	6.24
04/27/1999	6.27	6.5	6.22	6.48
04/28/1999	6.52	6.53	6.41	6.42
04/29/1999	6.4	6.44	6.23	6.25
04/30/1999	6.26	6.35	6.21	6.25
05/03/1999	6.25	6.3	6.21	6.25
05/04/1999	6.3	6.4	6.21	6.24
05/05/1999	6.25	6.33	6.17	6.19
05/06/1999	6.31	6.33	6.2	6.25
05/07/1999	6.23	6.38	6.23	6.37
05/10/1999	6.33	6.41	6.21	6.38
05/11/1999	6.26	6.44	6.26	6.44
05/12/1999	6.35	6.45	6.23	6.29
05/13/1999	6.3	6.69	6.3	6.69
05/14/1999	6.7	6.7	6.4	6.42
05/17/1999	6.39	6.44	6.21	6.4
05/18/1999	6.39	6.39	6.29	6.36
05/19/1999	6.4	6.59	6.28	6.59
05/20/1999	6.55	6.6	6.51	6.6
05/21/1999	6.65	6.69	6.5	6.65
05/24/1999	6.55	6.61	6.33	6.53
05/25/1999	6.45	6.62	6.39	6.6
05/26/1999	6.6	6.71	6.54	6.65
05/27/1999	6.69	6.71	6.52	6.52
05/28/1999	6.57	6.6	6.35	6.53
05/31/1999	6.6	6.66	6.45	6.56
06/01/1999	6.56	6.76	6.54	6.7
06/02/1999	6.7	6.96	6.63	6.96
06/03/1999	6.96	7.01	6.85	6.92
06/04/1999	7	7	6.85	6.97
06/07/1999	6.83	7	6.83	6.98
06/08/1999	7	7.15	6.97	7.07
06/09/1999	7.05	7.12	6.99	7.04
06/10/1999	7.06	7.29	6.92	7.02
06/11/1999	7.03	7.17	7.03	7.15
06/14/1999	7.05	7.23	7.05	7.06
06/15/1999	7.13	7.23	7.06	7.18
06/16/1999	7.15	7.5	7.07	7.45
06/17/1999	7.36	7.7	7.35	7.48
06/18/1999	7.45	7.77	7.45	7.7
06/21/1999	7.7	7.72	7.58	7.66
06/22/1999	7.6	7.74	7.41	7.46
06/23/1999	7.4	7.67	7.4	7.65
06/24/1999	7.7	7.72	7.41	7.56
06/25/1999	7.54	7.69	7.5	7.68
06/28/1999	7.7	7.7	7.43	7.48
06/29/1999	7.55	7.61	7.5	7.59
06/30/1999	7.6	7.6	7.42	7.45
07/01/1999	7.5	7.55	7.1	7.12
07/02/1999	7.22	7.57	7.12	7.45
07/05/1999	7.51	7.69	7.46	7.67
07/06/1999	7.64	7.67	7.47	7.65
07/07/1999	7.67	7.8	7.58	7.63
07/08/1999	7.7	7.75	7.53	7.55
07/09/1999	7.67	7.83	7.67	7.75
07/12/1999	7.85	8	7.8	7.95
07/13/1999	7.97	8.14	7.78	7.98
07/14/1999	8.02	8.06	7.82	7.95
07/15/1999	8	8.05	7.87	8.03
07/16/1999	7.95	7.97	7.85	7.9
07/19/1999	7.9	8.06	7.81	7.88
07/20/1999	7.95	7.96	7.59	7.63
07/21/1999	7.61	7.61	7.33	7.35
07/22/1999	7.41	7.43	7.18	7.25
07/23/1999	7.28	7.33	7.05	7.12
07/26/1999	7.18	7.19	6.8	7
07/27/1999	6.9	7.18	6.9	7.04
07/28/1999	7.21	7.45	7.1	7.38
07/29/1999	7.55	7.82	7.39	7.48
07/30/1999	7.7	7.85	7.05	7.29
08/02/1999	7.19	7.71	7.1	7.66
08/03/1999	7.64	7.86	7.48	7.7
08/04/1999	7.72	7.78	7.54	7.58
08/05/1999	7.51	7.53	7.2	7.41
08/06/1999	7.5	7.55	7.27	7.34
08/09/1999	7.35	7.64	7.27	7.63
08/10/1999	7.61	7.61	7.3	7.32
08/11/1999	7.39	7.43	7.22	7.31
08/12/1999	7.36	7.51	7.36	7.46
08/13/1999	7.35	7.56	7.32	7.52
08/16/1999	7.51	7.62	7.47	7.5
08/17/1999	7.6	7.93	7.58	7.84
08/18/1999	7.89	8.15	7.75	8.1
08/19/1999	7.93	8.13	7.93	7.97
08/20/1999	8.11	8.14	7.97	8.01
08/23/1999	8.04	8.1	7.97	8.01
08/24/1999	8.07	8.07	7.71	7.83
08/25/1999	7.76	7.9	7.73	7.73
08/26/1999	7.76	7.79	7.54	7.62
08/27/1999	7.65	7.72	7.49	7.55
08/30/1999	7.6	7.66	7.48	7.48
08/31/1999	7.45	7.61	7.36	7.56
09/01/1999	7.64	7.66	7.47	7.57
09/02/1999	7.51	7.57	7.31	7.4
09/03/1999	7.45	7.72	7.44	7.62
09/06/1999	7.75	7.77	7.67	7.72
09/07/1999	7.75	7.76	7.62	7.7
09/08/1999	7.6	7.75	7.49	7.75
09/09/1999	7.72	7.72	7.5	7.53
09/10/1999	7.56	7.57	7.42	7.42
09/13/1999	7.51	7.57	7.31	7.35
09/14/1999	7.36	7.45	7.21	7.26
09/15/1999	7.29	7.43	7.11	7.26
09/16/1999	7.3	7.35	7.03	7.16
09/17/1999	7.33	7.46	7.25	7.35
09/20/1999	7.25	7.46	7.25	7.31
09/21/1999	7.45	7.45	7.16	7.3
09/22/1999	7.25	7.33	7.2	7.26
09/23/1999	7.3	7.39	7.26	7.39
09/24/1999	7.27	7.32	7.16	7.3
09/27/1999	7.3	7.38	7.23	7.33
09/28/1999	7.35	7.45	7.27	7.3
09/29/1999	7.36	7.46	7.2	7.29
09/30/1999	7.3	7.38	7.18	7.19
10/01/1999	7.25	7.29	7.05	7.2
10/04/1999	7.18	7.24	7.12	7.2
10/05/1999	7.2	7.27	7.14	7.18
10/06/1999	7.19	7.29	7.16	7.28
10/07/1999	7.3	7.3	7.19	7.19
10/08/1999	7.2	7.25	7.13	7.19
10/11/1999	7.24	7.36	7.18	7.3
10/12/1999	7.34	7.42	7.23	7.36
10/13/1999	7.34	7.39	7.26	7.37
10/14/1999	7.29	7.39	7.26	7.34
10/15/1999	7.24	7.29	7.03	7.1
10/18/1999	7.05	7.14	6.9	6.9
10/19/1999	6.94	7.31	6.92	7.25
10/20/1999	7.24	7.24	7.05	7.12
10/21/1999	7.05	7.24	7.05	7.18
10/22/1999	7.2	7.38	7.1	7.38
10/25/1999	7.38	7.38	7.12	7.33
10/26/1999	7.32	7.54	7.11	7.51
10/27/1999	7.48	7.75	7.43	7.75
10/28/1999	7.92	7.92	7.51	7.72
10/29/1999	7.68	7.8	7.6	7.73
11/02/1999	7.7	7.83	7.52	7.82
11/03/1999	7.71	8.01	7.71	7.99
11/04/1999	8	8	7.84	7.99
11/05/1999	8	8	7.8	7.8
11/08/1999	7.76	7.76	7.56	7.63
11/09/1999	7.69	7.85	7.62	7.79
11/10/1999	7.71	7.79	7.59	7.61
11/11/1999	7.56	7.81	7.56	7.81
11/12/1999	7.75	7.79	7.65	7.73
11/15/1999	7.8	7.88	7.73	7.88
11/16/1999	7.78	7.87	7.67	7.75
11/17/1999	7.74	7.76	7.59	7.63
11/18/1999	7.63	7.74	7.6	7.6
11/19/1999	7.7	7.73	7.6	7.6
11/22/1999	7.57	7.76	7.5	7.71
11/23/1999	7.71	7.71	7.53	7.57
11/24/1999	7.62	7.8	7.5	7.76
11/25/1999	7.79	7.89	7.69	7.81
11/26/1999	7.95	8.08	7.77	8
11/29/1999	7.98	8.44	7.88	8.4
11/30/1999	8.37	8.85	8.25	8.7
12/01/1999	8.67	8.85	8.53	8.82
12/02/1999	8.75	8.81	8.56	8.68
12/03/1999	8.75	9.25	8.61	9.1
12/06/1999	9.31	9.76	9.15	9.41
12/07/1999	9.55	9.8	9.11	9.21
12/08/1999	9.33	9.33	9.02	9.2
12/09/1999	9.3	9.3	8.96	9.05
12/10/1999	9.2	9.23	8.78	8.98
12/13/1999	9.15	9.15	8.84	9.15
12/14/1999	9.35	9.65	9.2	9.61
12/15/1999	9.58	9.76	9.3	9.3
12/16/1999	9.69	10.39	9.31	10.03
12/17/1999	10.3	11	10.3	10.94
12/20/1999	10.65	13	10.65	12.98
12/21/1999	13.4	13.8	11.7	11.71
12/22/1999	12.3	12.46	11.32	11.69
12/23/1999	12.11	12.5	11.94	12.43
12/27/1999	12.95	13.4	12.66	12.77
12/28/1999	13.23	13.3	12.35	13.14
12/29/1999	13.34	13.65	13.22	13.45
12/30/1999	13.8	13.94	13	13

Menu

Create your free account now!

BMED.MI: Banca Mediolanum S.p.A. Historical Data

1999 Historical Chart

Average

Low

High