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

2009 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 3.7112

CLOSE 3.7114

Low

LOW 1.98

High

HIGH 4.96

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	3.11	3.12	3.01	3.09
01/05/2009	3.11	3.13	3.08	3.1
01/06/2009	3.11	3.19	3.11	3.17
01/07/2009	3.16	3.21	3.11	3.19
01/08/2009	3.18	3.19	3.13	3.18
01/09/2009	3.16	3.2	3.12	3.18
01/12/2009	3.15	3.2	3.1	3.13
01/13/2009	3.14	3.14	3.01	3.04
01/14/2009	3.05	3.08	2.97	3
01/15/2009	2.99	3.05	2.96	2.97
01/16/2009	3.04	3.05	2.99	3.02
01/19/2009	3.05	3.05	2.97	3.01
01/20/2009	2.98	3.04	2.93	2.98
01/21/2009	2.98	3	2.92	3
01/22/2009	3.02	3.04	2.92	2.92
01/23/2009	2.92	3	2.84	2.95
01/26/2009	2.97	3	2.85	2.96
01/27/2009	2.95	3	2.91	2.95
01/28/2009	2.98	3.05	2.96	2.98
01/29/2009	2.98	3.02	2.93	2.97
01/30/2009	2.99	3.05	2.97	3.03
02/02/2009	3	3.03	2.92	2.92
02/03/2009	2.96	3.03	2.93	3.01
02/04/2009	3.01	3.04	2.98	3.03
02/05/2009	2.95	3.05	2.95	3.02
02/06/2009	3.02	3.05	3	3.02
02/09/2009	3	3.07	3	3.03
02/10/2009	3	3.04	2.9	2.99
02/11/2009	2.93	3.01	2.93	3.01
02/12/2009	3	3	2.93	2.95
02/13/2009	2.95	3.01	2.95	2.98
02/16/2009	2.94	2.97	2.93	2.95
02/17/2009	2.91	3.01	2.87	2.93
02/18/2009	2.9	2.97	2.86	2.97
02/19/2009	2.95	2.95	2.85	2.91
02/20/2009	2.85	2.86	2.8	2.81
02/23/2009	2.87	2.87	2.54	2.59
02/24/2009	2.59	2.7	2.5	2.52
02/25/2009	2.55	2.69	2.55	2.6
02/26/2009	2.7	2.7	2.61	2.61
02/27/2009	2.57	2.64	2.52	2.64
03/02/2009	2.55	2.65	2.53	2.56
03/03/2009	2.6	2.64	2.44	2.44
03/04/2009	2.46	2.49	2.4	2.43
03/05/2009	2.4	2.42	2.2	2.21
03/06/2009	2.21	2.24	1.98	2.1
03/09/2009	2.15	2.15	2.03	2.14
03/10/2009	2.08	2.15	2.02	2.15
03/11/2009	2.15	2.27	2.1	2.15
03/12/2009	2.14	2.15	2.02	2.14
03/13/2009	2.15	2.19	2.07	2.09
03/16/2009	2.1	2.17	2.09	2.13
03/17/2009	2.11	2.22	2.09	2.22
03/18/2009	2.23	2.29	2.19	2.22
03/19/2009	2.26	2.38	2.2	2.25
03/20/2009	2.29	2.29	2.23	2.28
03/23/2009	2.32	2.4	2.32	2.4
03/24/2009	2.5	2.68	2.46	2.64
03/25/2009	2.6	2.76	2.56	2.66
03/26/2009	2.7	2.72	2.57	2.7
03/27/2009	2.66	2.7	2.61	2.64
03/30/2009	2.6	2.69	2.46	2.46
03/31/2009	2.44	2.6	2.44	2.6
04/01/2009	2.57	2.62	2.5	2.61
04/02/2009	2.65	2.7	2.61	2.7
04/03/2009	2.67	2.72	2.6	2.7
04/06/2009	2.72	2.82	2.59	2.63
04/07/2009	2.68	2.68	2.58	2.6
04/08/2009	2.58	2.68	2.51	2.67
04/09/2009	2.7	2.71	2.57	2.71
04/14/2009	2.69	2.8	2.67	2.75
04/15/2009	2.71	2.9	2.68	2.9
04/16/2009	2.93	3.14	2.9	3.14
04/17/2009	3.2	3.25	3.14	3.24
04/20/2009	3.19	3.34	3.06	3.06
04/21/2009	3.05	3.18	3.01	3.18
04/22/2009	3.18	3.21	3.1	3.16
04/23/2009	3.15	3.17	3.11	3.15
04/24/2009	3.13	3.26	3.12	3.26
04/27/2009	3.16	3.25	3.15	3.25
04/28/2009	3.21	3.24	3.11	3.16
04/29/2009	3.18	3.33	3.16	3.33
04/30/2009	3.33	3.49	3.33	3.49
05/04/2009	3.5	3.69	3.45	3.69
05/05/2009	3.8	3.99	3.61	3.65
05/06/2009	3.64	3.73	3.64	3.71
05/07/2009	3.74	3.79	3.48	3.53
05/08/2009	3.58	3.68	3.56	3.68
05/11/2009	3.69	3.72	3.62	3.64
05/12/2009	3.64	3.7	3.61	3.7
05/13/2009	3.7	3.74	3.48	3.48
05/14/2009	3.51	3.56	3.25	3.34
05/15/2009	3.39	3.4	3.22	3.27
05/18/2009	3.28	3.53	3.21	3.53
05/19/2009	3.57	3.66	3.47	3.6
05/20/2009	3.56	3.65	3.5	3.55
05/21/2009	3.56	3.56	3.44	3.44
05/22/2009	3.42	3.49	3.4	3.47
05/25/2009	3.47	3.49	3.31	3.45
05/26/2009	3.4	3.55	3.35	3.55
05/27/2009	3.53	3.58	3.48	3.51
05/28/2009	3.46	3.49	3.4	3.43
05/29/2009	3.5	3.52	3.43	3.5
06/01/2009	3.57	3.6	3.49	3.57
06/02/2009	3.59	3.59	3.53	3.57
06/03/2009	3.55	3.56	3.45	3.49
06/04/2009	3.49	3.65	3.46	3.65
06/05/2009	3.66	3.92	3.65	3.91
06/08/2009	3.87	3.9	3.71	3.8
06/09/2009	3.84	3.89	3.8	3.85
06/10/2009	3.88	4.06	3.88	3.97
06/11/2009	4	4.18	3.97	4.01
06/12/2009	4.03	4.09	3.95	3.95
06/15/2009	3.96	4	3.86	3.86
06/16/2009	3.86	3.88	3.77	3.8
06/17/2009	3.8	3.83	3.6	3.62
06/18/2009	3.65	3.78	3.5	3.65
06/19/2009	3.67	3.74	3.6	3.65
06/22/2009	3.68	3.7	3.51	3.51
06/23/2009	3.5	3.55	3.38	3.4
06/24/2009	3.42	3.68	3.41	3.67
06/25/2009	3.64	3.72	3.53	3.67
06/26/2009	3.72	3.73	3.63	3.71
06/29/2009	3.7	3.77	3.65	3.76
06/30/2009	3.78	3.85	3.75	3.8
07/01/2009	3.78	3.92	3.78	3.87
07/02/2009	3.89	3.89	3.75	3.75
07/03/2009	3.76	3.76	3.68	3.73
07/06/2009	3.7	3.7	3.56	3.65
07/07/2009	3.69	3.74	3.54	3.56
07/08/2009	3.55	3.57	3.45	3.47
07/09/2009	3.5	3.59	3.47	3.48
07/10/2009	3.45	3.5	3.39	3.39
07/13/2009	3.39	3.5	3.35	3.49
07/14/2009	3.5	3.58	3.49	3.58
07/15/2009	3.59	3.79	3.58	3.78
07/16/2009	3.8	3.83	3.68	3.77
07/17/2009	3.77	3.81	3.7	3.72
07/20/2009	3.76	3.81	3.73	3.75
07/21/2009	3.77	3.79	3.69	3.71
07/22/2009	3.69	3.72	3.6	3.69
07/23/2009	3.71	3.8	3.69	3.79
07/24/2009	3.78	3.81	3.73	3.76
07/27/2009	3.8	3.8	3.75	3.79
07/28/2009	3.79	3.81	3.74	3.77
07/29/2009	3.79	4.01	3.78	3.95
07/30/2009	3.98	4.02	3.94	3.99
07/31/2009	4.03	4.06	3.95	4.01
08/03/2009	4.02	4.08	4	4.02
08/04/2009	4	4.08	3.98	4.07
08/05/2009	4.04	4.18	4.03	4.09
08/06/2009	4.1	4.16	4.06	4.1
08/07/2009	4.07	4.18	3.99	4.16
08/10/2009	4.12	4.27	4.11	4.27
08/11/2009	4.28	4.37	4.16	4.18
08/12/2009	4.17	4.28	4.11	4.25
08/13/2009	4.25	4.31	4.21	4.26
08/14/2009	4.29	4.3	4.22	4.26
08/17/2009	4.24	4.29	4.11	4.12
08/18/2009	4.16	4.24	4.1	4.23
08/19/2009	4.2	4.2	4.08	4.12
08/20/2009	4.16	4.19	4.09	4.15
08/21/2009	4.15	4.24	4.13	4.21
08/24/2009	4.26	4.35	4.25	4.32
08/25/2009	4.26	4.35	4.25	4.33
08/26/2009	4.32	4.39	4.3	4.34
08/27/2009	4.33	4.47	4.33	4.39
08/28/2009	4.45	4.51	4.44	4.45
08/31/2009	4.46	4.5	4.36	4.42
09/01/2009	4.46	4.49	4.26	4.28
09/02/2009	4.28	4.28	4.17	4.21
09/03/2009	4.23	4.29	4.16	4.24
09/04/2009	4.26	4.32	4.23	4.32
09/07/2009	4.39	4.41	4.36	4.37
09/08/2009	4.4	4.4	4.33	4.36
09/09/2009	4.36	4.4	4.34	4.39
09/10/2009	4.4	4.41	4.34	4.4
09/11/2009	4.41	4.43	4.37	4.37
09/14/2009	4.32	4.42	4.3	4.4
09/15/2009	4.42	4.42	4.34	4.37
09/16/2009	4.4	4.46	4.39	4.45
09/17/2009	4.5	4.53	4.47	4.49
09/18/2009	4.49	4.49	4.43	4.48
09/21/2009	4.47	4.48	4.34	4.37
09/22/2009	4.39	4.47	4.37	4.41
09/23/2009	4.44	4.58	4.43	4.57
09/24/2009	4.55	4.75	4.48	4.67
09/25/2009	4.66	4.67	4.58	4.62
09/28/2009	4.6	4.69	4.49	4.66
09/29/2009	4.68	4.74	4.66	4.72
09/30/2009	4.7	4.79	4.69	4.76
10/01/2009	4.73	4.79	4.63	4.67
10/02/2009	4.63	4.64	4.53	4.57
10/05/2009	4.59	4.61	4.5	4.59
10/06/2009	4.61	4.78	4.61	4.78
10/07/2009	4.77	4.85	4.72	4.82
10/08/2009	4.82	4.95	4.82	4.87
10/09/2009	4.85	4.95	4.77	4.87
10/12/2009	4.91	4.96	4.9	4.93
10/13/2009	4.93	4.96	4.83	4.86
10/14/2009	4.93	4.94	4.87	4.87
10/15/2009	4.91	4.92	4.86	4.89
10/16/2009	4.9	4.93	4.77	4.8
10/19/2009	4.8	4.85	4.77	4.82
10/20/2009	4.84	4.85	4.75	4.76
10/21/2009	4.77	4.8	4.68	4.74
10/22/2009	4.71	4.71	4.58	4.63
10/23/2009	4.68	4.73	4.6	4.62
10/26/2009	4.61	4.66	4.5	4.51
10/27/2009	4.5	4.58	4.33	4.34
10/28/2009	4.38	4.38	4.16	4.19
10/29/2009	4.18	4.42	4.12	4.42
10/30/2009	4.46	4.49	4.33	4.33
11/02/2009	4.31	4.35	4.2	4.22
11/03/2009	4.17	4.22	4.1	4.11
11/04/2009	4.14	4.32	4.12	4.32
11/05/2009	4.26	4.42	4.18	4.36
11/06/2009	4.36	4.44	4.32	4.36
11/09/2009	4.4	4.47	4.38	4.43
11/10/2009	4.48	4.48	4.36	4.42
11/11/2009	4.47	4.74	4.42	4.64
11/12/2009	4.68	4.73	4.57	4.65
11/13/2009	4.67	4.73	4.63	4.73
11/16/2009	4.74	4.82	4.74	4.8
11/17/2009	4.79	4.84	4.75	4.75
11/18/2009	4.77	4.78	4.69	4.72
11/19/2009	4.71	4.75	4.53	4.53
11/20/2009	4.57	4.6	4.51	4.51
11/23/2009	4.49	4.61	4.47	4.6
11/24/2009	4.57	4.63	4.5	4.59
11/25/2009	4.62	4.66	4.52	4.58
11/26/2009	4.54	4.55	4.32	4.33
11/27/2009	4.19	4.44	4.16	4.42
11/30/2009	4.46	4.46	4.3	4.33
12/01/2009	4.39	4.51	4.37	4.51
12/02/2009	4.52	4.59	4.43	4.54
12/03/2009	4.57	4.64	4.54	4.56
12/04/2009	4.52	4.62	4.47	4.59
12/07/2009	4.59	4.6	4.54	4.56
12/08/2009	4.53	4.59	4.42	4.47
12/09/2009	4.44	4.48	4.31	4.37
12/10/2009	4.37	4.45	4.34	4.38
12/11/2009	4.41	4.46	4.35	4.39
12/14/2009	4.46	4.48	4.38	4.42
12/15/2009	4.42	4.43	4.21	4.3
12/16/2009	4.3	4.39	4.28	4.38
12/17/2009	4.35	4.4	4.26	4.29
12/18/2009	4.3	4.32	4.23	4.23
12/21/2009	4.24	4.32	4.23	4.29
12/22/2009	4.31	4.34	4.28	4.3
12/23/2009	4.32	4.52	4.3	4.36
12/28/2009	4.42	4.44	4.39	4.41
12/29/2009	4.41	4.44	4.4	4.41
12/30/2009	4.41	4.42	4.36	4.36

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High