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

2014 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 5.969

CLOSE 5.9588

Low

LOW 4.75

High

HIGH 7.19

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	6.31	6.37	6.22	6.31
01/03/2014	6.31	6.31	6.2	6.29
01/06/2014	6.3	6.34	6.17	6.2
01/07/2014	6.23	6.35	6.22	6.35
01/08/2014	6.37	6.46	6.16	6.19
01/09/2014	6.23	6.39	6.21	6.35
01/10/2014	6.4	6.67	6.38	6.67
01/13/2014	6.71	6.84	6.71	6.83
01/14/2014	6.77	6.8	6.63	6.78
01/15/2014	6.82	6.94	6.78	6.9
01/16/2014	6.92	6.93	6.71	6.72
01/17/2014	6.72	6.77	6.62	6.67
01/20/2014	6.67	6.67	6.52	6.53
01/21/2014	6.57	6.62	6.5	6.51
01/22/2014	6.56	6.59	6.43	6.56
01/23/2014	6.51	6.55	6.45	6.48
01/24/2014	6.5	6.51	6.23	6.23
01/27/2014	6.22	6.27	6.13	6.17
01/28/2014	6.25	6.4	6.2	6.38
01/29/2014	6.45	6.5	6.27	6.37
01/30/2014	6.36	6.42	6.29	6.38
01/31/2014	6.4	6.41	6.3	6.4
02/03/2014	6.42	6.45	6.25	6.25
02/04/2014	6.2	6.4	6.13	6.39
02/05/2014	6.38	6.42	6.25	6.29
02/06/2014	6.34	6.5	6.26	6.49
02/07/2014	6.65	6.8	6.63	6.79
02/10/2014	6.83	6.88	6.52	6.56
02/11/2014	6.6	6.64	6.54	6.61
02/12/2014	6.61	6.73	6.61	6.67
02/13/2014	6.65	6.65	6.46	6.55
02/14/2014	6.58	6.68	6.55	6.67
02/17/2014	6.73	6.79	6.7	6.7
02/18/2014	6.7	6.74	6.58	6.63
02/19/2014	6.61	6.73	6.61	6.72
02/20/2014	6.63	6.79	6.61	6.76
02/21/2014	6.75	6.83	6.71	6.74
02/24/2014	6.72	6.74	6.59	6.7
02/25/2014	6.7	6.74	6.66	6.73
02/26/2014	6.75	6.78	6.69	6.77
02/27/2014	6.75	6.75	6.59	6.68
02/28/2014	6.7	6.71	6.62	6.69
03/03/2014	6.58	6.65	6.5	6.5
03/04/2014	6.54	6.66	6.54	6.66
03/05/2014	6.64	6.7	6.6	6.63
03/06/2014	6.64	6.69	6.57	6.58
03/07/2014	6.6	6.66	6.55	6.55
03/10/2014	6.52	6.58	6.44	6.51
03/11/2014	6.55	6.58	6.41	6.44
03/12/2014	6.43	6.52	6.42	6.49
03/13/2014	6.51	6.51	6.38	6.38
03/14/2014	6.34	6.36	6.18	6.26
03/17/2014	6.28	6.35	6.25	6.31
03/18/2014	6.34	6.6	6.31	6.59
03/19/2014	6.6	6.67	6.57	6.62
03/20/2014	6.6	6.64	6.51	6.58
03/21/2014	6.57	6.63	6.5	6.5
03/24/2014	6.5	6.52	6.32	6.32
03/25/2014	6.37	6.48	6.34	6.39
03/26/2014	6.52	6.68	6.42	6.63
03/27/2014	6.66	6.89	6.63	6.84
03/28/2014	6.89	6.89	6.8	6.84
03/31/2014	6.85	6.9	6.79	6.85
04/01/2014	6.9	7.04	6.82	7.02
04/02/2014	7.04	7.1	6.95	7
04/03/2014	7	7.04	6.91	7.02
04/04/2014	7.02	7.19	6.98	7.15
04/07/2014	7.09	7.09	6.87	7
04/08/2014	7.01	7.02	6.66	6.75
04/09/2014	6.79	6.8	6.61	6.67
04/10/2014	6.74	6.84	6.55	6.55
04/11/2014	6.53	6.58	6.34	6.41
04/14/2014	6.4	6.45	6.24	6.43
04/15/2014	6.43	6.45	6.19	6.19
04/16/2014	6.26	6.41	6.11	6.4
04/17/2014	6.43	6.44	6.33	6.38
04/22/2014	6.4	6.55	6.31	6.54
04/23/2014	6.56	6.6	6.4	6.42
04/24/2014	6.46	6.52	6.41	6.51
04/25/2014	6.5	6.56	6.43	6.5
04/28/2014	6.5	6.55	6.41	6.44
04/29/2014	6.46	6.57	6.45	6.54
04/30/2014	6.55	6.55	6.43	6.47
05/02/2014	6.47	6.6	6.44	6.59
05/05/2014	6.58	6.59	6.44	6.57
05/06/2014	6.59	6.64	6.49	6.55
05/07/2014	6.52	6.52	6.39	6.46
05/08/2014	6.47	6.54	6.41	6.54
05/09/2014	6.51	6.54	6.4	6.45
05/12/2014	6.46	6.58	6.44	6.52
05/13/2014	6.56	6.58	6.45	6.48
05/14/2014	6.53	6.53	6.24	6.28
05/15/2014	6.24	6.27	5.81	5.83
05/16/2014	5.86	5.92	5.58	5.86
05/19/2014	5.73	5.76	5.52	5.71
05/20/2014	5.7	5.75	5.61	5.66
05/21/2014	5.65	5.74	5.6	5.68
05/22/2014	5.68	5.76	5.56	5.61
05/23/2014	5.63	5.89	5.56	5.89
05/26/2014	6	6.21	6	6.18
05/27/2014	6.2	6.31	6.18	6.25
05/28/2014	6.25	6.31	6.21	6.28
05/29/2014	6.29	6.33	6.21	6.23
05/30/2014	6.21	6.31	6.2	6.3
06/02/2014	6.31	6.41	6.3	6.41
06/03/2014	6.41	6.43	6.35	6.37
06/04/2014	6.36	6.42	6.3	6.37
06/05/2014	6.39	6.43	6.35	6.4
06/06/2014	6.4	6.44	6.36	6.41
06/09/2014	6.43	6.57	6.4	6.56
06/10/2014	6.56	6.65	6.49	6.49
06/11/2014	6.48	6.53	6.3	6.32
06/12/2014	6.34	6.39	6.16	6.17
06/13/2014	6.18	6.22	6.09	6.14
06/16/2014	6.1	6.18	6.04	6.04
06/17/2014	6.03	6.11	5.98	6
06/18/2014	5.99	6.01	5.86	5.94
06/19/2014	6.02	6.12	6.01	6.12
06/20/2014	6.15	6.16	5.99	5.99
06/23/2014	6	6.02	5.84	5.89
06/24/2014	5.91	5.93	5.83	5.86
06/25/2014	5.84	5.89	5.7	5.74
06/26/2014	5.76	5.85	5.72	5.74
06/27/2014	5.77	5.8	5.7	5.74
06/30/2014	5.74	5.76	5.59	5.63
07/01/2014	5.63	5.84	5.59	5.82
07/02/2014	5.85	5.93	5.85	5.9
07/03/2014	5.92	5.97	5.88	5.94
07/04/2014	5.96	5.99	5.78	5.78
07/07/2014	5.74	5.78	5.64	5.64
07/08/2014	5.67	5.67	5.41	5.54
07/09/2014	5.56	5.68	5.54	5.67
07/10/2014	5.68	5.68	5.55	5.63
07/11/2014	5.63	5.78	5.61	5.74
07/14/2014	5.76	5.82	5.61	5.65
07/15/2014	5.63	5.77	5.6	5.69
07/16/2014	5.71	5.89	5.67	5.87
07/17/2014	5.86	5.86	5.74	5.76
07/18/2014	5.74	5.75	5.64	5.73
07/21/2014	5.72	5.74	5.66	5.7
07/22/2014	5.75	5.85	5.69	5.85
07/23/2014	5.84	5.84	5.73	5.8
07/24/2014	5.82	5.99	5.72	5.99
07/25/2014	5.99	6.07	5.96	5.98
07/28/2014	6.04	6.04	5.89	5.97
07/29/2014	6	6.02	5.9	5.94
07/30/2014	5.9	5.98	5.84	5.85
07/31/2014	5.84	5.85	5.66	5.7
08/01/2014	5.68	5.79	5.63	5.73
08/04/2014	5.76	5.85	5.71	5.82
08/05/2014	5.83	5.86	5.69	5.71
08/06/2014	5.68	5.74	5.42	5.47
08/07/2014	5.45	5.53	5.3	5.31
08/08/2014	5.25	5.35	5.12	5.21
08/11/2014	5.29	5.36	5.25	5.35
08/12/2014	5.35	5.43	5.29	5.31
08/13/2014	5.32	5.33	5.19	5.24
08/14/2014	5.2	5.28	5.17	5.23
08/18/2014	5.25	5.35	5.25	5.34
08/19/2014	5.4	5.53	5.34	5.52
08/20/2014	5.5	5.51	5.44	5.46
08/21/2014	5.48	5.59	5.44	5.59
08/22/2014	5.57	5.62	5.54	5.57
08/25/2014	5.63	5.71	5.6	5.69
08/26/2014	5.66	5.81	5.65	5.8
08/27/2014	5.77	5.85	5.75	5.84
08/28/2014	5.83	5.84	5.7	5.7
08/29/2014	5.7	5.75	5.61	5.66
09/01/2014	5.67	5.7	5.59	5.6
09/02/2014	5.64	5.8	5.62	5.76
09/03/2014	5.8	5.89	5.77	5.85
09/04/2014	5.81	6.06	5.8	5.98
09/05/2014	6	6.02	5.93	5.99
09/08/2014	5.99	6	5.94	5.95
09/09/2014	5.99	6.1	5.97	5.99
09/10/2014	5.98	6.01	5.93	5.98
09/11/2014	6	6.02	5.88	5.94
09/12/2014	5.95	5.96	5.86	5.92
09/15/2014	5.92	5.92	5.76	5.77
09/16/2014	5.74	5.78	5.58	5.68
09/17/2014	5.69	5.8	5.69	5.78
09/18/2014	5.78	5.85	5.75	5.77
09/19/2014	5.85	5.85	5.67	5.7
09/22/2014	5.7	5.76	5.65	5.71
09/23/2014	5.72	5.72	5.56	5.56
09/24/2014	5.54	5.64	5.51	5.64
09/25/2014	5.6	5.74	5.55	5.57
09/26/2014	5.55	5.68	5.49	5.67
09/29/2014	5.68	5.7	5.52	5.58
09/30/2014	5.6	5.64	5.55	5.62
10/01/2014	5.62	5.66	5.48	5.53
10/02/2014	5.49	5.55	5.37	5.37
10/03/2014	5.4	5.46	5.38	5.43
10/06/2014	5.45	5.49	5.41	5.42
10/07/2014	5.39	5.46	5.38	5.39
10/08/2014	5.35	5.37	5.27	5.31
10/09/2014	5.35	5.39	5.16	5.16
10/10/2014	5.1	5.1	4.9	5.01
10/13/2014	4.98	5.3	4.94	5.17
10/14/2014	5.13	5.22	4.99	5.21
10/15/2014	5.2	5.27	4.94	4.95
10/16/2014	5	5.06	4.75	4.95
10/17/2014	4.96	5.19	4.93	5.18
10/20/2014	5.17	5.23	5.01	5.04
10/21/2014	5	5.23	4.97	5.23
10/22/2014	5.23	5.31	5.22	5.31
10/23/2014	5.26	5.38	5.23	5.35
10/24/2014	5.31	5.38	5.25	5.3
10/27/2014	5.36	5.39	5.16	5.2
10/28/2014	5.21	5.37	5.21	5.36
10/29/2014	5.35	5.43	5.28	5.29
10/30/2014	5.32	5.38	5.2	5.25
10/31/2014	5.38	5.38	5.27	5.37
11/03/2014	5.37	5.41	5.31	5.32
11/04/2014	5.29	5.37	5.25	5.3
11/05/2014	5.32	5.45	5.28	5.44
11/06/2014	5.44	5.48	5.32	5.36
11/07/2014	5.37	5.4	5.32	5.38
11/10/2014	5.35	5.4	5.28	5.39
11/11/2014	5.39	5.45	5.36	5.38
11/12/2014	5.36	5.4	5.28	5.29
11/13/2014	5.29	5.51	5.23	5.48
11/14/2014	5.47	5.49	5.31	5.35
11/17/2014	5.31	5.38	5.27	5.33
11/18/2014	5.36	5.37	5.29	5.32
11/19/2014	5.32	5.34	5.25	5.26
11/20/2014	5.28	5.29	5.14	5.2
11/21/2014	5.18	5.52	5.18	5.52
11/24/2014	5.44	5.49	5.38	5.43
11/25/2014	5.45	5.56	5.42	5.52
11/26/2014	5.57	5.62	5.53	5.55
11/27/2014	5.54	5.64	5.54	5.62
11/28/2014	5.66	5.66	5.55	5.58
12/01/2014	5.55	5.55	5.31	5.32
12/02/2014	5.35	5.39	5.28	5.35
12/03/2014	5.37	5.46	5.33	5.44
12/04/2014	5.43	5.46	5.26	5.27
12/05/2014	5.34	5.49	5.31	5.49
12/08/2014	5.43	5.52	5.42	5.45
12/09/2014	5.38	5.39	5.27	5.27
12/10/2014	5.3	5.35	5.24	5.26
12/11/2014	5.26	5.32	5.17	5.22
12/12/2014	5.17	5.19	5	5
12/15/2014	5.02	5.1	4.93	4.93
12/16/2014	4.98	5.02	4.84	5.02
12/17/2014	4.98	5.05	4.87	4.96
12/18/2014	5.06	5.14	5.01	5.13
12/19/2014	5.13	5.19	5.03	5.13
12/22/2014	5.13	5.25	5.1	5.23
12/23/2014	5.23	5.31	5.21	5.31
12/29/2014	5.24	5.31	5.15	5.28
12/30/2014	5.26	5.32	5.24	5.29

Menu

Create your free account now!

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

2014 Historical Chart

Average

Low

High