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

2002 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 7.1065

CLOSE 7.0775

Low

LOW 3.62

High

HIGH 10.85

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	10.06	10.06	10.06	10.06
01/02/2002	10.15	10.3	10	10.12
01/03/2002	10.28	10.47	10.16	10.39
01/04/2002	10.43	10.78	10.41	10.66
01/07/2002	10.52	10.75	10.4	10.58
01/08/2002	10.54	10.7	10.54	10.65
01/09/2002	10.68	10.85	10.51	10.79
01/10/2002	10.56	10.66	10.23	10.29
01/11/2002	10.42	10.49	10.13	10.21
01/14/2002	10.16	10.16	9.82	9.83
01/15/2002	9.87	10.05	9.73	9.94
01/16/2002	9.88	9.88	9.51	9.57
01/17/2002	9.74	9.88	9.68	9.7
01/18/2002	9.69	9.73	9.58	9.62
01/21/2002	9.63	9.66	9.36	9.4
01/22/2002	9.35	9.52	9.35	9.51
01/23/2002	9.31	9.46	9.15	9.22
01/24/2002	9.26	9.44	9.26	9.28
01/25/2002	9.32	9.42	9.21	9.42
01/28/2002	9.55	9.68	9.51	9.6
01/29/2002	9.6	9.65	9.45	9.49
01/30/2002	9.4	9.51	9.27	9.34
01/31/2002	9.44	9.44	9.1	9.2
02/01/2002	9.22	9.26	9.07	9.15
02/04/2002	9.1	9.11	8.79	8.89
02/05/2002	8.79	8.85	8.42	8.63
02/06/2002	8.66	8.67	8.06	8.19
02/07/2002	8.3	8.42	8.08	8.38
02/08/2002	8.33	8.79	8.31	8.74
02/11/2002	8.9	8.91	8.45	8.55
02/12/2002	8.68	8.69	8.27	8.38
02/13/2002	8.36	8.6	8.12	8.57
02/14/2002	8.62	8.63	8.4	8.54
02/15/2002	8.5	8.55	8.27	8.45
02/18/2002	8.35	8.39	8.25	8.27
02/19/2002	8.23	8.23	7.93	7.99
02/20/2002	7.98	8.1	7.66	7.85
02/21/2002	8.03	8.12	7.82	7.88
02/22/2002	7.8	7.91	7.7	7.77
02/25/2002	7.84	8.06	7.64	8.06
02/26/2002	8.13	8.3	8.02	8.17
02/27/2002	8.3	8.55	8.24	8.55
02/28/2002	8.39	8.87	8.36	8.79
03/01/2002	8.77	9.21	8.73	9.17
03/04/2002	9.39	9.75	9.39	9.72
03/05/2002	9.84	9.95	9.55	9.8
03/06/2002	9.66	9.94	9.65	9.85
03/07/2002	10	10.08	9.77	10
03/08/2002	9.89	10	9.76	9.98
03/11/2002	9.93	10.16	9.86	9.98
03/12/2002	10	10.02	9.76	9.94
03/13/2002	9.93	10.06	9.86	9.92
03/14/2002	9.91	10.02	9.87	10
03/15/2002	9.99	10.17	9.96	10.07
03/18/2002	9.85	10.45	9.85	10.22
03/19/2002	10.33	10.59	10.33	10.55
03/20/2002	10.44	10.57	10.28	10.4
03/21/2002	10.21	10.48	10.21	10.39
03/22/2002	10.45	10.54	10.41	10.48
03/25/2002	10.46	10.56	10.22	10.22
03/26/2002	10.26	10.32	9.96	10.26
03/27/2002	10.25	10.4	10.03	10.05
03/28/2002	10.21	10.44	10.08	10.34
03/29/2002	10.27	10.27	10.27	10.27
04/01/2002	10.27	10.27	10.27	10.27
04/02/2002	10.39	10.39	10.08	10.08
04/03/2002	10.05	10.18	9.91	10.06
04/04/2002	10.04	10.04	9.62	9.69
04/05/2002	9.77	9.87	9.66	9.81
04/08/2002	9.79	9.79	9.29	9.39
04/09/2002	9.53	9.55	9.28	9.37
04/10/2002	9.25	9.73	9.22	9.69
04/11/2002	9.77	10.06	9.59	9.77
04/12/2002	9.73	9.85	9.6	9.85
04/15/2002	9.85	9.87	9.64	9.79
04/16/2002	9.77	10.27	9.74	10.27
04/17/2002	10.4	10.55	10.13	10.35
04/18/2002	10.23	10.26	9.94	9.99
04/19/2002	10	10.07	9.87	9.87
04/22/2002	9.87	10.03	9.86	9.94
04/23/2002	10	10	9.9	10
04/24/2002	9.96	10.02	9.9	9.94
04/25/2002	9.98	10	9.5	9.63
04/26/2002	9.74	9.83	9.53	9.67
04/29/2002	9.63	9.68	9.46	9.55
04/30/2002	9.51	9.66	9.45	9.5
05/01/2002	9.44	9.44	9.44	9.44
05/02/2002	9.54	9.6	9.3	9.33
05/03/2002	9.27	9.57	9.26	9.27
05/06/2002	9.28	9.5	9.24	9.41
05/07/2002	9.33	9.35	9	9.17
05/08/2002	9.27	9.57	9.27	9.5
05/09/2002	9.49	9.65	9.13	9.13
05/10/2002	9.04	9.1	8.45	8.5
05/13/2002	8.49	8.56	8.28	8.55
05/14/2002	8.63	8.89	8.4	8.86
05/15/2002	8.9	8.95	8.78	8.85
05/16/2002	8.85	8.88	8.65	8.69
05/17/2002	8.8	8.8	8.55	8.57
05/20/2002	8.5	8.57	8.2	8.24
05/21/2002	8.16	8.26	8.1	8.12
05/22/2002	8.19	8.19	7.88	7.91
05/23/2002	7.98	8.06	7.85	7.89
05/24/2002	8.01	8.05	7.78	7.82
05/27/2002	7.95	8.02	7.8	7.88
05/28/2002	7.94	7.99	7.7	7.72
05/29/2002	7.75	7.9	7.66	7.68
05/30/2002	7.71	7.76	7.5	7.63
05/31/2002	7.7	7.96	7.62	7.96
06/03/2002	7.85	7.89	7.57	7.6
06/04/2002	7.43	7.48	7.15	7.15
06/05/2002	7.28	7.36	7.08	7.1
06/06/2002	7.16	7.2	6.77	6.79
06/07/2002	6.62	7.19	6.59	7.19
06/10/2002	7.29	7.35	7.05	7.16
06/11/2002	7.19	7.27	7.01	7.2
06/12/2002	7	7.12	6.97	7
06/13/2002	7.04	7.04	6.48	6.53
06/14/2002	6.45	6.51	6.14	6.47
06/17/2002	6.65	6.73	6.52	6.65
06/18/2002	6.67	6.67	6.4	6.59
06/19/2002	6.36	6.49	6.21	6.49
06/20/2002	6.35	6.4	6.02	6.07
06/21/2002	5.92	6.19	5.85	6.05
06/24/2002	6.04	6.2	5.83	5.87
06/25/2002	6.12	6.12	5.86	5.86
06/26/2002	5.58	5.76	5.5	5.76
06/27/2002	5.86	6.04	5.73	5.84
06/28/2002	6	6.07	5.87	6.03
07/01/2002	6	6.19	5.98	6.1
07/02/2002	6.01	6.11	5.69	5.73
07/03/2002	5.8	5.86	5.46	5.6
07/04/2002	5.8	5.8	5.5	5.57
07/05/2002	6.25	6.31	5.67	6.25
07/08/2002	6.14	6.25	6.02	6.13
07/09/2002	6.12	6.18	5.93	6.04
07/10/2002	5.9	5.99	5.81	5.86
07/11/2002	5.75	5.86	5.54	5.71
07/12/2002	5.88	5.93	5.47	5.6
07/15/2002	5.61	5.67	5.4	5.41
07/16/2002	5.52	5.58	5.12	5.32
07/17/2002	5.29	5.89	5.25	5.71
07/18/2002	5.75	5.94	5.58	5.66
07/19/2002	5.47	5.54	5.36	5.38
07/22/2002	5.27	5.4	5.2	5.21
07/23/2002	5.38	5.47	5.11	5.25
07/24/2002	5.25	5.26	4.85	5.24
07/25/2002	5.5	5.5	5.15	5.22
07/26/2002	5.13	5.28	5.02	5.2
07/29/2002	5.29	5.67	5.17	5.6
07/30/2002	5.7	5.73	5.51	5.68
07/31/2002	5.7	5.84	5.46	5.58
08/01/2002	5.55	5.72	5.48	5.51
08/02/2002	5.45	5.53	5.31	5.32
08/05/2002	5.24	5.28	5	5
08/06/2002	4.89	5.28	4.81	5.22
08/07/2002	5.3	5.53	5.12	5.14
08/08/2002	5.32	5.45	5.28	5.43
08/09/2002	5.47	5.61	5.44	5.57
08/12/2002	5.5	5.54	5.28	5.29
08/13/2002	5.39	5.5	5.14	5.49
08/14/2002	5.27	5.37	5.22	5.22
08/15/2002	5.19	5.19	5.19	5.19
08/16/2002	5.43	5.54	5.36	5.54
08/19/2002	5.43	5.97	5.43	5.96
08/20/2002	5.99	6.12	5.8	5.82
08/21/2002	5.85	6.09	5.82	5.94
08/22/2002	6.03	6.17	5.95	6.14
08/23/2002	6.04	6.14	5.88	5.91
08/26/2002	5.94	6.07	5.91	5.93
08/27/2002	5.97	6.25	5.97	6.19
08/28/2002	6.07	6.13	5.87	5.88
08/29/2002	5.88	5.88	5.61	5.64
08/30/2002	5.74	5.79	5.56	5.78
09/02/2002	5.7	5.7	5.48	5.48
09/03/2002	5.39	5.39	5.15	5.2
09/04/2002	5.15	5.32	5.05	5.12
09/05/2002	5.2	5.2	4.86	5.09
09/06/2002	5.06	5.27	4.97	5.25
09/09/2002	5.2	5.2	4.99	5.02
09/10/2002	5.12	5.27	5.09	5.18
09/11/2002	5.21	5.46	5.14	5.38
09/12/2002	5.28	5.28	5.02	5.05
09/13/2002	5	5.01	4.82	4.87
09/16/2002	4.88	4.94	4.67	4.7
09/17/2002	4.88	4.92	4.51	4.56
09/18/2002	4.44	4.46	4.25	4.28
09/19/2002	4.32	4.39	4.11	4.13
09/20/2002	4.12	4.25	4.03	4.07
09/23/2002	4.11	4.17	3.77	3.84
09/24/2002	3.85	4.02	3.62	3.9
09/25/2002	3.81	4.15	3.8	3.99
09/26/2002	4.12	4.29	4.07	4.26
09/27/2002	4.22	4.31	4.15	4.17
09/30/2002	3.96	4.01	3.87	3.91
10/01/2002	4	4.01	3.84	3.93
10/02/2002	4.07	4.12	3.92	4.02
10/03/2002	3.91	4.1	3.89	4.02
10/04/2002	3.98	4.03	3.87	3.9
10/07/2002	3.76	4.04	3.76	3.98
10/08/2002	4.02	4.26	3.98	4.01
10/09/2002	4.06	4.13	3.96	4.07
10/10/2002	4	4.59	4	4.58
10/11/2002	4.62	4.88	4.53	4.8
10/14/2002	4.71	4.76	4.53	4.69
10/15/2002	4.83	5.11	4.8	5.08
10/16/2002	4.96	5.37	4.93	5.1
10/17/2002	5.28	5.48	5.22	5.37
10/18/2002	5.49	5.49	5.22	5.42
10/21/2002	5.32	5.6	5.31	5.58
10/22/2002	5.63	5.72	5.4	5.55
10/23/2002	5.62	5.68	5.18	5.22
10/24/2002	5.3	5.37	5.16	5.28
10/25/2002	5.16	5.48	5.11	5.37
10/28/2002	5.49	5.6	5.43	5.48
10/29/2002	5.42	5.49	5.14	5.14
10/30/2002	5.23	5.54	5.13	5.54
10/31/2002	5.43	5.68	5.43	5.59
11/01/2002	5.59	5.59	5.35	5.48
11/04/2002	5.7	5.83	5.6	5.81
11/05/2002	5.76	6.05	5.67	5.97
11/06/2002	6.08	6.08	5.76	5.8
11/07/2002	5.81	5.88	5.39	5.4
11/08/2002	5.32	5.46	5.15	5.18
11/11/2002	5.13	5.14	4.92	5.02
11/12/2002	5.03	5.06	4.84	5
11/13/2002	5.02	5.02	4.83	4.92
11/14/2002	4.93	5.32	4.9	5.27
11/15/2002	5.39	5.41	5.17	5.32
11/18/2002	5.34	5.52	5.34	5.4
11/19/2002	5.34	5.44	5.28	5.44
11/20/2002	5.5	5.54	5.33	5.52
11/21/2002	5.65	5.83	5.65	5.78
11/22/2002	5.8	5.93	5.7	5.91
11/25/2002	5.95	6	5.83	5.9
11/26/2002	5.92	5.94	5.59	5.6
11/27/2002	5.57	6	5.54	5.95
11/28/2002	6.01	6.12	5.92	6.03
11/29/2002	6.07	6.16	5.94	6.06
12/02/2002	6.15	6.38	5.96	6.02
12/03/2002	6.14	6.14	5.68	5.7
12/04/2002	5.67	5.84	5.55	5.81
12/05/2002	5.9	6.1	5.67	5.71
12/06/2002	5.77	5.86	5.5	5.7
12/09/2002	5.7	5.79	5.45	5.47
12/10/2002	5.41	5.64	5.41	5.63
12/11/2002	5.65	5.74	5.39	5.62
12/12/2002	5.55	5.7	5.44	5.64
12/13/2002	5.55	5.59	5.36	5.39
12/16/2002	5.35	5.73	5.32	5.69
12/17/2002	5.71	5.71	5.53	5.54
12/18/2002	5.5	5.54	5.19	5.25
12/19/2002	5.29	5.37	5.05	5.11
12/20/2002	5.14	5.28	5.06	5.13
12/23/2002	5.14	5.26	5.08	5.19
12/24/2002	5.16	5.16	5.16	5.16
12/25/2002	5.16	5.16	5.16	5.16
12/26/2002	5.16	5.16	5.16	5.16
12/27/2002	5.16	5.16	4.98	4.98
12/30/2002	4.98	5.04	4.87	4.91
12/31/2002	4.88	4.88	4.88	4.88

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High