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

2007 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 5.7817

CLOSE 5.7727

Low

LOW 4.55

High

HIGH 6.84

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	6.24	6.24	6.19	6.23
01/03/2007	6.22	6.35	6.21	6.34
01/04/2007	6.32	6.32	6.23	6.32
01/05/2007	6.32	6.44	6.26	6.32
01/08/2007	6.33	6.37	6.29	6.33
01/09/2007	6.36	6.39	6.27	6.29
01/10/2007	6.26	6.26	6.2	6.23
01/11/2007	6.26	6.31	6.24	6.3
01/12/2007	6.28	6.33	6.28	6.3
01/15/2007	6.31	6.34	6.29	6.32
01/16/2007	6.3	6.33	6.26	6.27
01/17/2007	6.3	6.31	6.19	6.24
01/18/2007	6.27	6.28	6.17	6.21
01/19/2007	6.22	6.25	6.17	6.24
01/22/2007	6.28	6.28	6.13	6.15
01/23/2007	6.19	6.22	6.14	6.17
01/24/2007	6.19	6.22	6.16	6.22
01/25/2007	6.22	6.24	6.16	6.18
01/26/2007	6.17	6.2	6.12	6.15
01/29/2007	6.17	6.19	6.14	6.16
01/30/2007	6.15	6.18	6.09	6.17
01/31/2007	6.14	6.18	6.12	6.15
02/01/2007	6.18	6.21	6.16	6.16
02/02/2007	6.23	6.42	6.22	6.4
02/05/2007	6.41	6.42	6.31	6.32
02/06/2007	6.32	6.39	6.29	6.3
02/07/2007	6.33	6.34	6.29	6.33
02/08/2007	6.31	6.33	6.24	6.27
02/09/2007	6.29	6.32	6.26	6.26
02/12/2007	6.33	6.43	6.32	6.41
02/13/2007	6.53	6.75	6.48	6.61
02/14/2007	6.65	6.77	6.6	6.67
02/15/2007	6.68	6.79	6.62	6.78
02/16/2007	6.77	6.83	6.67	6.68
02/19/2007	6.71	6.8	6.71	6.78
02/20/2007	6.84	6.84	6.68	6.7
02/21/2007	6.72	6.74	6.54	6.55
02/22/2007	6.58	6.69	6.57	6.65
02/23/2007	6.71	6.71	6.51	6.52
02/26/2007	6.56	6.69	6.54	6.68
02/27/2007	6.62	6.64	6.33	6.35
02/28/2007	6.28	6.35	6.19	6.29
03/01/2007	6.31	6.36	5.99	6.09
03/02/2007	6.12	6.14	5.98	6.01
03/05/2007	5.88	5.99	5.85	5.97
03/06/2007	6.04	6.04	5.96	6
03/07/2007	6.05	6.05	5.95	5.97
03/08/2007	6.02	6.11	5.99	6.09
03/09/2007	6.11	6.11	5.99	6.08
03/12/2007	6.1	6.13	6.02	6.03
03/13/2007	6.08	6.1	5.99	6.02
03/14/2007	5.91	5.97	5.83	5.83
03/15/2007	5.94	5.96	5.86	5.88
03/16/2007	5.89	5.89	5.77	5.79
03/19/2007	5.82	5.9	5.82	5.89
03/20/2007	5.94	6.02	5.9	5.98
03/21/2007	5.99	6.05	5.97	6.02
03/22/2007	6.14	6.15	6.07	6.11
03/23/2007	6.08	6.14	6.05	6.12
03/26/2007	6.13	6.13	6	6.04
03/27/2007	6.09	6.23	6.07	6.19
03/28/2007	6.18	6.22	6	6.03
03/29/2007	6.03	6.18	6.03	6.14
03/30/2007	6.12	6.15	6.07	6.07
04/02/2007	6.09	6.15	6.05	6.14
04/03/2007	6.16	6.2	6.16	6.18
04/04/2007	6.16	6.16	6.09	6.12
04/05/2007	6.17	6.21	6.16	6.19
04/10/2007	6.21	6.21	6.17	6.21
04/11/2007	6.21	6.36	6.2	6.27
04/12/2007	6.24	6.3	6.22	6.28
04/13/2007	6.29	6.42	6.29	6.38
04/16/2007	6.39	6.47	6.38	6.43
04/17/2007	6.41	6.48	6.37	6.44
04/18/2007	6.49	6.58	6.43	6.49
04/19/2007	6.43	6.48	6.37	6.4
04/20/2007	6.46	6.57	6.43	6.5
04/23/2007	6.5	6.54	6.42	6.45
04/24/2007	6.48	6.5	6.37	6.38
04/25/2007	6.42	6.47	6.42	6.47
04/26/2007	6.51	6.52	6.43	6.45
04/27/2007	6.48	6.48	6.37	6.38
04/30/2007	6.42	6.45	6.38	6.42
05/02/2007	6.43	6.45	6.31	6.37
05/03/2007	6.39	6.39	6.17	6.2
05/04/2007	6.24	6.3	6.2	6.28
05/07/2007	6.3	6.35	6.24	6.33
05/08/2007	6.33	6.33	6.17	6.2
05/09/2007	6.24	6.28	6.2	6.25
05/10/2007	6.26	6.26	6.18	6.19
05/11/2007	6.17	6.26	6.11	6.24
05/14/2007	6.25	6.29	6.15	6.17
05/15/2007	6.17	6.22	6.15	6.2
05/16/2007	6.21	6.25	6.16	6.22
05/17/2007	6.26	6.43	6.25	6.41
05/18/2007	6.41	6.45	6.33	6.34
05/21/2007	6.28	6.47	6.28	6.41
05/22/2007	6.42	6.52	6.38	6.39
05/23/2007	6.38	6.57	6.38	6.52
05/24/2007	6.49	6.49	6.33	6.34
05/25/2007	6.3	6.65	6.3	6.62
05/28/2007	6.61	6.73	6.56	6.71
05/29/2007	6.76	6.79	6.55	6.56
05/30/2007	6.55	6.55	6.39	6.41
05/31/2007	6.5	6.57	6.43	6.44
06/01/2007	6.49	6.52	6.38	6.41
06/04/2007	6.43	6.5	6.4	6.46
06/05/2007	6.46	6.53	6.43	6.44
06/06/2007	6.45	6.47	6.3	6.32
06/07/2007	6.36	6.38	6.28	6.29
06/08/2007	6.25	6.31	6.17	6.26
06/11/2007	6.32	6.34	6.24	6.26
06/12/2007	6.26	6.31	6.2	6.24
06/13/2007	6.25	6.25	6.13	6.17
06/14/2007	6.24	6.3	6.19	6.27
06/15/2007	6.28	6.35	6.27	6.33
06/18/2007	6.3	6.36	6.29	6.33
06/19/2007	6.31	6.38	6.3	6.3
06/20/2007	6.35	6.36	6.29	6.3
06/21/2007	6.25	6.32	6.18	6.25
06/22/2007	6.27	6.28	6.16	6.16
06/25/2007	6.15	6.2	6.11	6.18
06/26/2007	6.18	6.2	6.08	6.09
06/27/2007	6.1	6.13	6.06	6.1
06/28/2007	6.16	6.2	6.09	6.1
06/29/2007	6.14	6.18	6.1	6.18
07/02/2007	6.18	6.18	6.11	6.17
07/03/2007	6.18	6.2	6.14	6.16
07/04/2007	6.17	6.19	6.15	6.19
07/05/2007	6.2	6.23	6.11	6.11
07/06/2007	6.13	6.14	6.1	6.12
07/09/2007	6.12	6.16	6.11	6.16
07/10/2007	6.15	6.16	6.01	6.02
07/11/2007	6.01	6.01	5.93	5.95
07/12/2007	5.97	5.97	5.9	5.96
07/13/2007	6.01	6.05	5.98	6.04
07/16/2007	6.04	6.08	6.03	6.06
07/17/2007	6.05	6.05	5.97	5.99
07/18/2007	5.96	6.01	5.92	5.96
07/19/2007	5.98	6.02	5.93	5.95
07/20/2007	5.94	5.99	5.91	5.92
07/23/2007	5.94	5.94	5.87	5.9
07/24/2007	5.91	5.93	5.82	5.88
07/25/2007	5.83	5.87	5.74	5.79
07/26/2007	5.82	5.82	5.5	5.58
07/27/2007	5.54	5.68	5.51	5.58
07/30/2007	5.59	5.62	5.46	5.49
07/31/2007	5.53	5.59	5.52	5.55
08/01/2007	5.43	5.46	5.39	5.4
08/02/2007	5.44	5.47	5.39	5.41
08/03/2007	5.44	5.46	5.36	5.4
08/06/2007	5.36	5.43	5.3	5.38
08/07/2007	5.4	5.44	5.35	5.39
08/08/2007	5.43	5.53	5.41	5.52
08/09/2007	5.5	5.61	5.46	5.5
08/10/2007	5.42	5.45	5.2	5.27
08/13/2007	5.33	5.35	5.23	5.33
08/14/2007	5.32	5.42	5.29	5.34
08/16/2007	5.21	5.27	5.14	5.15
08/17/2007	5.1	5.3	5.1	5.26
08/20/2007	5.31	5.35	5.26	5.3
08/21/2007	5.31	5.34	5.25	5.27
08/22/2007	5.3	5.34	5.29	5.31
08/23/2007	5.35	5.39	5.2	5.22
08/24/2007	5.22	5.26	5.21	5.23
08/27/2007	5.27	5.31	5.25	5.26
08/28/2007	5.27	5.27	5.16	5.16
08/29/2007	5.15	5.27	5.13	5.25
08/30/2007	5.28	5.29	5.21	5.24
08/31/2007	5.27	5.38	5.23	5.37
09/03/2007	5.37	5.44	5.33	5.43
09/04/2007	5.43	5.5	5.39	5.48
09/05/2007	5.46	5.47	5.26	5.28
09/06/2007	5.31	5.34	5.19	5.26
09/07/2007	5.24	5.27	5.12	5.13
09/10/2007	5.13	5.16	5.05	5.08
09/11/2007	5.11	5.19	5.03	5.19
09/12/2007	5.22	5.27	5.18	5.23
09/13/2007	5.21	5.23	5.13	5.21
09/14/2007	5.19	5.2	5.11	5.12
09/17/2007	5.09	5.1	4.98	4.99
09/18/2007	4.93	5.04	4.93	5.01
09/19/2007	5.11	5.15	5.07	5.13
09/20/2007	5.08	5.1	5.03	5.05
09/21/2007	5.06	5.08	5.03	5.06
09/24/2007	5.07	5.07	5	5
09/25/2007	4.98	4.99	4.9	4.93
09/26/2007	4.95	5.02	4.94	4.98
09/27/2007	5.01	5.03	4.96	4.97
09/28/2007	4.97	4.98	4.92	4.96
10/01/2007	4.95	5.01	4.92	4.99
10/02/2007	5.06	5.09	5.03	5.06
10/03/2007	5.06	5.2	5.03	5.16
10/04/2007	5.15	5.26	5.11	5.25
10/05/2007	5.25	5.29	5.21	5.28
10/08/2007	5.27	5.29	5.21	5.22
10/09/2007	5.23	5.38	5.21	5.37
10/10/2007	5.34	5.46	5.31	5.41
10/11/2007	5.39	5.45	5.36	5.37
10/12/2007	5.32	5.4	5.3	5.39
10/15/2007	5.39	5.41	5.24	5.24
10/16/2007	5.25	5.25	5.16	5.19
10/17/2007	5.2	5.25	5.19	5.23
10/18/2007	5.23	5.23	5.1	5.12
10/19/2007	5.1	5.13	5.02	5.04
10/22/2007	4.95	4.99	4.93	4.95
10/23/2007	5.01	5.08	4.99	5.04
10/24/2007	5.04	5.07	4.97	4.98
10/25/2007	5.02	5.1	4.97	5.07
10/26/2007	5.09	5.11	5.03	5.08
10/29/2007	5.11	5.14	5.07	5.1
10/30/2007	5.08	5.11	5.06	5.1
10/31/2007	5.1	5.16	5.1	5.13
11/01/2007	5.13	5.14	5.01	5.02
11/02/2007	4.99	5.07	4.96	5.05
11/05/2007	5.01	5.03	4.91	4.94
11/06/2007	4.96	4.97	4.91	4.92
11/07/2007	4.94	4.96	4.79	4.84
11/08/2007	4.78	4.98	4.75	4.96
11/09/2007	4.93	5.01	4.92	4.97
11/12/2007	4.95	5.07	4.95	5.05
11/13/2007	5.03	5.08	5	5.06
11/14/2007	5.1	5.12	5.03	5.05
11/15/2007	5.03	5.06	4.97	5
11/16/2007	4.99	5.01	4.93	5
11/19/2007	4.95	4.97	4.77	4.8
11/20/2007	4.82	4.84	4.72	4.77
11/21/2007	4.74	4.74	4.55	4.59
11/22/2007	4.6	4.7	4.56	4.69
11/23/2007	4.69	4.89	4.65	4.88
11/26/2007	4.88	4.91	4.77	4.78
11/27/2007	4.76	4.86	4.75	4.85
11/28/2007	4.85	4.91	4.79	4.89
11/29/2007	4.93	4.94	4.88	4.92
11/30/2007	4.9	4.99	4.9	4.95
12/03/2007	4.94	4.99	4.93	4.98
12/04/2007	4.96	5	4.88	4.9
12/05/2007	4.93	4.96	4.9	4.96
12/06/2007	4.98	5.01	4.93	4.97
12/07/2007	5.01	5.05	4.97	5.05
12/10/2007	5.04	5.11	5.03	5.07
12/11/2007	5.08	5.1	5.01	5.05
12/12/2007	5	5.17	4.99	5.13
12/13/2007	5.08	5.19	5.06	5.15
12/14/2007	5.18	5.19	5.1	5.17
12/17/2007	5.1	5.13	5	5.09
12/18/2007	5.06	5.14	5.04	5.11
12/19/2007	5.09	5.13	5.05	5.06
12/20/2007	5.07	5.09	5	5.01
12/21/2007	5.07	5.11	4.97	5.1
12/27/2007	5.07	5.62	5.07	5.53
12/28/2007	5.51	5.57	5.39	5.49

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High