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

2006 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 6.0152

CLOSE 6.0122

Low

LOW 5.08

High

HIGH 7.39

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	5.56	5.59	5.54	5.57
01/03/2006	5.68	5.72	5.64	5.69
01/04/2006	5.75	5.9	5.74	5.88
01/05/2006	5.88	5.91	5.83	5.87
01/06/2006	5.85	5.96	5.85	5.94
01/09/2006	5.94	6.05	5.89	5.97
01/10/2006	5.95	6.03	5.86	6
01/11/2006	6.01	6.12	5.99	6.08
01/12/2006	6.11	6.15	6.07	6.14
01/13/2006	6.13	6.19	6.05	6.06
01/16/2006	6.04	6.12	6.03	6.1
01/17/2006	6.08	6.12	6.04	6.06
01/18/2006	5.98	6.01	5.92	6
01/19/2006	6.02	6.3	6.02	6.27
01/20/2006	6.29	6.46	6.19	6.23
01/23/2006	6.15	6.43	6.14	6.35
01/24/2006	6.43	6.51	6.34	6.36
01/25/2006	6.4	6.46	6.34	6.36
01/26/2006	6.37	6.43	6.33	6.37
01/27/2006	6.45	6.47	6.4	6.45
01/30/2006	6.45	6.56	6.42	6.49
01/31/2006	6.52	6.53	6.36	6.36
02/01/2006	6.36	6.44	6.3	6.34
02/02/2006	6.4	6.45	6.35	6.36
02/03/2006	6.37	6.44	6.27	6.3
02/06/2006	6.3	6.39	6.3	6.37
02/07/2006	6.4	6.43	6.35	6.42
02/08/2006	6.38	6.41	6.34	6.36
02/09/2006	6.4	6.44	6.35	6.41
02/10/2006	6.41	6.42	6.28	6.3
02/13/2006	6.29	6.37	6.27	6.35
02/14/2006	6.35	6.37	6.26	6.32
02/15/2006	6.33	6.34	6.24	6.29
02/16/2006	6.34	6.49	6.3	6.47
02/17/2006	6.48	6.75	6.41	6.72
02/20/2006	6.73	6.9	6.7	6.87
02/21/2006	6.9	6.95	6.8	6.82
02/22/2006	6.81	6.9	6.78	6.87
02/23/2006	6.88	7.08	6.85	7.03
02/24/2006	7.02	7.25	7	7.2
02/27/2006	7.25	7.39	7.03	7.05
02/28/2006	7.08	7.13	6.93	6.94
03/01/2006	6.93	7.08	6.87	7.04
03/02/2006	7.09	7.1	6.82	6.85
03/03/2006	6.83	6.95	6.83	6.9
03/06/2006	6.88	6.91	6.78	6.83
03/07/2006	6.79	6.83	6.74	6.82
03/08/2006	6.78	6.85	6.65	6.7
03/09/2006	6.75	6.87	6.73	6.83
03/10/2006	6.79	6.92	6.79	6.83
03/13/2006	6.85	7.02	6.82	7
03/14/2006	6.99	7	6.89	6.95
03/15/2006	6.96	6.97	6.88	6.9
03/16/2006	6.88	6.94	6.88	6.89
03/17/2006	6.94	7.06	6.93	6.98
03/20/2006	7.04	7.14	6.99	7.06
03/21/2006	7.06	7.06	6.96	6.98
03/22/2006	6.93	6.96	6.89	6.94
03/23/2006	6.98	6.98	6.86	6.9
03/24/2006	6.94	6.94	6.86	6.91
03/27/2006	6.91	6.94	6.64	6.65
03/28/2006	6.67	6.74	6.49	6.51
03/29/2006	6.49	6.62	6.47	6.57
03/30/2006	6.6	6.62	6.54	6.61
03/31/2006	6.58	6.61	6.53	6.55
04/03/2006	6.59	6.68	6.57	6.67
04/04/2006	6.68	6.74	6.58	6.62
04/05/2006	6.65	6.68	6.57	6.66
04/06/2006	6.69	6.73	6.58	6.63
04/07/2006	6.63	6.63	6.43	6.47
04/10/2006	6.45	6.55	6.39	6.51
04/11/2006	6.47	6.49	6.22	6.26
04/12/2006	6.25	6.42	6.15	6.33
04/13/2006	6.33	6.37	6.26	6.28
04/18/2006	6.25	6.28	6.18	6.24
04/19/2006	6.31	6.4	6.31	6.39
04/20/2006	6.39	6.43	6.33	6.39
04/21/2006	6.43	6.43	6.36	6.41
04/24/2006	6.38	6.39	6.3	6.33
04/25/2006	6.32	6.35	6.23	6.28
04/26/2006	6.3	6.34	6.27	6.33
04/27/2006	6.34	6.38	6.24	6.32
04/28/2006	6.33	6.33	6.22	6.27
05/02/2006	6.26	6.35	6.23	6.35
05/03/2006	6.35	6.37	6.23	6.25
05/04/2006	6.26	6.36	6.23	6.35
05/05/2006	6.36	6.48	6.33	6.47
05/08/2006	6.57	6.66	6.51	6.65
05/09/2006	6.64	6.69	6.55	6.6
05/10/2006	6.59	6.65	6.47	6.48
05/11/2006	6.48	6.54	6.38	6.4
05/12/2006	6.36	6.41	6.12	6.14
05/15/2006	6.13	6.21	5.99	6.18
05/16/2006	6.17	6.24	6.1	6.15
05/17/2006	6.19	6.22	5.88	5.91
05/18/2006	5.9	6.01	5.83	5.93
05/19/2006	5.93	5.99	5.83	5.9
05/22/2006	5.85	5.85	5.49	5.56
05/23/2006	5.58	5.68	5.57	5.6
05/24/2006	5.56	5.63	5.48	5.56
05/25/2006	5.56	5.67	5.46	5.64
05/26/2006	5.7	5.74	5.55	5.63
05/29/2006	5.68	5.72	5.61	5.66
05/30/2006	5.67	5.67	5.39	5.4
05/31/2006	5.38	5.54	5.3	5.52
06/01/2006	5.49	5.52	5.42	5.46
06/02/2006	5.51	5.56	5.42	5.45
06/05/2006	5.44	5.47	5.34	5.45
06/06/2006	5.34	5.39	5.23	5.26
06/07/2006	5.28	5.36	5.2	5.32
06/08/2006	5.21	5.28	5.18	5.19
06/09/2006	5.27	5.3	5.22	5.29
06/12/2006	5.28	5.34	5.19	5.21
06/13/2006	5.13	5.23	5.08	5.19
06/14/2006	5.22	5.29	5.15	5.21
06/15/2006	5.27	5.4	5.25	5.38
06/16/2006	5.47	5.47	5.33	5.36
06/19/2006	5.37	5.47	5.37	5.43
06/20/2006	5.38	5.41	5.32	5.4
06/21/2006	5.4	5.45	5.35	5.43
06/22/2006	5.47	5.5	5.38	5.4
06/23/2006	5.39	5.44	5.36	5.39
06/26/2006	5.4	5.42	5.36	5.39
06/27/2006	5.4	5.45	5.35	5.39
06/28/2006	5.35	5.38	5.33	5.35
06/29/2006	5.37	5.46	5.36	5.45
06/30/2006	5.5	5.54	5.46	5.49
07/03/2006	5.57	5.71	5.5	5.66
07/04/2006	5.68	5.75	5.62	5.64
07/05/2006	5.61	5.66	5.44	5.45
07/06/2006	5.47	5.56	5.46	5.56
07/07/2006	5.55	5.55	5.46	5.48
07/10/2006	5.48	5.52	5.46	5.51
07/11/2006	5.47	5.5	5.35	5.37
07/12/2006	5.41	5.43	5.37	5.39
07/13/2006	5.35	5.35	5.22	5.23
07/14/2006	5.21	5.24	5.15	5.16
07/17/2006	5.17	5.2	5.11	5.17
07/18/2006	5.16	5.24	5.14	5.15
07/19/2006	5.18	5.34	5.16	5.32
07/20/2006	5.34	5.36	5.27	5.28
07/21/2006	5.26	5.29	5.22	5.25
07/24/2006	5.25	5.36	5.25	5.35
07/25/2006	5.36	5.39	5.3	5.34
07/26/2006	5.37	5.4	5.33	5.34
07/27/2006	5.37	5.49	5.33	5.48
07/28/2006	5.45	5.48	5.41	5.48
07/31/2006	5.49	5.5	5.43	5.43
08/01/2006	5.43	5.47	5.32	5.35
08/02/2006	5.37	5.44	5.36	5.43
08/03/2006	5.43	5.44	5.37	5.4
08/04/2006	5.42	5.46	5.41	5.44
08/07/2006	5.4	5.41	5.36	5.39
08/08/2006	5.41	5.43	5.38	5.42
08/09/2006	5.42	5.44	5.37	5.42
08/10/2006	5.38	5.39	5.3	5.33
08/11/2006	5.33	5.36	5.3	5.3
08/14/2006	5.32	5.37	5.32	5.35
08/16/2006	5.4	5.44	5.35	5.42
08/17/2006	5.43	5.48	5.4	5.47
08/18/2006	5.49	5.58	5.47	5.54
08/21/2006	5.53	5.55	5.48	5.49
08/22/2006	5.51	5.52	5.42	5.5
08/23/2006	5.5	5.5	5.39	5.4
08/24/2006	5.41	5.65	5.36	5.61
08/25/2006	5.61	5.66	5.57	5.6
08/28/2006	5.59	5.59	5.51	5.57
08/29/2006	5.56	5.64	5.52	5.57
08/30/2006	5.58	5.7	5.58	5.69
08/31/2006	5.69	5.75	5.61	5.62
09/01/2006	5.63	5.7	5.62	5.66
09/04/2006	5.66	5.83	5.66	5.81
09/05/2006	5.83	5.85	5.71	5.72
09/06/2006	5.75	5.76	5.61	5.62
09/07/2006	5.6	5.65	5.54	5.63
09/08/2006	5.65	5.74	5.65	5.7
09/11/2006	5.71	5.77	5.66	5.74
09/12/2006	5.75	5.75	5.66	5.72
09/13/2006	5.74	5.76	5.68	5.74
09/14/2006	5.73	5.76	5.64	5.65
09/15/2006	5.65	5.75	5.65	5.73
09/18/2006	5.71	5.75	5.66	5.67
09/19/2006	5.68	5.68	5.55	5.58
09/20/2006	5.57	5.68	5.57	5.67
09/21/2006	5.66	5.68	5.59	5.62
09/22/2006	5.58	5.6	5.54	5.54
09/25/2006	5.54	5.62	5.52	5.56
09/26/2006	5.6	5.64	5.58	5.63
09/27/2006	5.64	5.65	5.61	5.64
09/28/2006	5.65	5.65	5.59	5.59
09/29/2006	5.6	5.93	5.6	5.86
10/02/2006	5.9	5.94	5.76	5.87
10/03/2006	5.79	5.82	5.69	5.74
10/04/2006	5.78	5.82	5.74	5.81
10/05/2006	5.85	5.9	5.79	5.85
10/06/2006	5.84	5.86	5.76	5.79
10/09/2006	5.78	5.87	5.74	5.85
10/10/2006	5.89	6.15	5.87	6.07
10/11/2006	6.12	6.28	6.11	6.18
10/12/2006	6.18	6.24	6.12	6.22
10/13/2006	6.24	6.26	6.12	6.19
10/16/2006	6.18	6.19	6.12	6.17
10/17/2006	6.16	6.16	6	6
10/18/2006	6.04	6.14	6.04	6.08
10/19/2006	6.05	6.19	6.02	6.14
10/20/2006	6.2	6.33	6.15	6.3
10/23/2006	6.32	6.37	6.19	6.29
10/24/2006	6.3	6.34	6.2	6.22
10/25/2006	6.22	6.26	6.2	6.2
10/26/2006	6.23	6.23	6.14	6.15
10/27/2006	6.14	6.18	6.03	6.07
10/30/2006	6.03	6.11	5.98	6.09
10/31/2006	6.11	6.25	6.11	6.17
11/01/2006	6.17	6.27	6.16	6.26
11/02/2006	6.21	6.23	6.08	6.14
11/03/2006	6.17	6.2	6.1	6.18
11/06/2006	6.19	6.27	6.16	6.27
11/07/2006	6.27	6.29	6.22	6.26
11/08/2006	6.22	6.23	6.14	6.15
11/09/2006	6.16	6.2	6.07	6.1
11/10/2006	6.1	6.14	6.05	6.13
11/13/2006	6.12	6.16	6.08	6.13
11/14/2006	6.14	6.15	6.08	6.1
11/15/2006	6.13	6.23	6.11	6.2
11/16/2006	6.2	6.25	6.17	6.21
11/17/2006	6.23	6.26	6.11	6.15
11/20/2006	6.1	6.14	6.06	6.14
11/21/2006	6.15	6.22	6.13	6.16
11/22/2006	6.18	6.25	6.13	6.15
11/23/2006	6.15	6.2	6.15	6.2
11/24/2006	6.19	6.19	6.08	6.1
11/27/2006	6.1	6.16	6.01	6.02
11/28/2006	5.99	6.05	5.95	6.03
11/29/2006	6.07	6.14	6.05	6.14
11/30/2006	6.14	6.14	6.04	6.05
12/01/2006	6.06	6.08	5.94	5.96
12/04/2006	5.97	6.01	5.94	5.97
12/05/2006	5.99	6.25	5.98	6.11
12/06/2006	6.1	6.13	6.04	6.06
12/07/2006	6.06	6.16	6.04	6.11
12/08/2006	6.12	6.14	6.08	6.12
12/11/2006	6.16	6.18	6.09	6.15
12/12/2006	6.16	6.18	6.14	6.16
12/13/2006	6.12	6.19	6.12	6.16
12/14/2006	6.19	6.19	6.14	6.16
12/15/2006	6.16	6.22	6.16	6.2
12/18/2006	6.19	6.2	6.16	6.16
12/19/2006	6.15	6.19	6.12	6.18
12/20/2006	6.19	6.25	6.19	6.24
12/21/2006	6.24	6.33	6.23	6.24
12/22/2006	6.24	6.26	6.16	6.16
12/27/2006	6.19	6.24	6.18	6.22
12/28/2006	6.22	6.23	6.19	6.2
12/29/2006	6.19	6.2	6.17	6.18

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High