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

2015 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 7.1847

CLOSE 7.1924

Low

LOW 5

High

HIGH 8.48

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	5.29	5.37	5.26	5.36
01/05/2015	5.34	5.43	5.21	5.22
01/06/2015	5.24	5.3	5.16	5.19
01/07/2015	5.19	5.31	5.12	5.14
01/08/2015	5.22	5.3	5.16	5.28
01/09/2015	5.21	5.29	5.05	5.09
01/12/2015	5.11	5.17	5.05	5.12
01/13/2015	5.11	5.26	5.03	5.23
01/14/2015	5.18	5.27	5.11	5.12
01/15/2015	5.14	5.21	5	5.2
01/16/2015	5.16	5.33	5.16	5.33
01/19/2015	5.31	5.43	5.31	5.41
01/20/2015	5.44	5.56	5.43	5.54
01/21/2015	5.56	5.58	5.41	5.57
01/22/2015	5.55	5.85	5.54	5.82
01/23/2015	5.83	6.01	5.82	5.89
01/26/2015	5.85	6.03	5.81	6.02
01/27/2015	6	6.12	6	6.1
01/28/2015	6.13	6.21	6.05	6.2
01/29/2015	6.2	6.37	6.2	6.32
01/30/2015	6.37	6.48	6.28	6.31
02/02/2015	6.48	6.49	6.26	6.41
02/03/2015	6.42	6.48	6.4	6.44
02/04/2015	6.44	6.47	6.38	6.42
02/05/2015	6.39	6.47	6.29	6.44
02/06/2015	6.4	6.46	6.39	6.41
02/09/2015	6.38	6.51	6.3	6.49
02/10/2015	6.48	6.52	6.39	6.52
02/11/2015	6.5	6.52	6.31	6.36
02/12/2015	6.18	6.48	6.11	6.48
02/13/2015	6.48	6.53	6.45	6.53
02/16/2015	6.5	6.55	6.43	6.44
02/17/2015	6.46	6.53	6.38	6.53
02/18/2015	6.56	6.65	6.53	6.64
02/19/2015	6.61	6.65	6.57	6.63
02/20/2015	6.54	6.63	6.53	6.63
02/23/2015	6.67	6.68	6.59	6.62
02/24/2015	6.65	6.69	6.56	6.68
02/25/2015	6.66	6.69	6.61	6.64
02/26/2015	6.63	6.85	6.59	6.83
02/27/2015	6.84	6.86	6.73	6.79
03/02/2015	6.81	6.86	6.72	6.74
03/03/2015	6.74	6.8	6.7	6.73
03/04/2015	6.75	6.77	6.63	6.66
03/05/2015	6.65	6.84	6.59	6.83
03/06/2015	6.83	6.88	6.78	6.87
03/09/2015	6.82	6.89	6.76	6.88
03/10/2015	6.88	6.9	6.8	6.88
03/11/2015	6.89	7	6.87	7
03/12/2015	7	7.09	6.98	7.09
03/13/2015	7.09	7.18	7.07	7.14
03/16/2015	7.16	7.27	7.14	7.26
03/17/2015	7.26	7.3	7.14	7.22
03/18/2015	7.22	7.29	7.11	7.22
03/19/2015	7.2	7.27	7.15	7.23
03/20/2015	7.24	7.35	7.14	7.32
03/23/2015	7.33	7.55	7.29	7.52
03/24/2015	7.52	7.6	7.5	7.59
03/25/2015	7.6	7.68	7.58	7.68
03/26/2015	7.59	7.59	7.33	7.45
03/27/2015	7.48	7.56	7.41	7.49
03/30/2015	7.5	7.59	7.43	7.5
03/31/2015	7.46	7.54	7.42	7.52
04/01/2015	7.52	7.6	7.42	7.53
04/02/2015	7.52	7.57	7.49	7.54
04/07/2015	7.56	7.79	7.56	7.79
04/08/2015	7.8	7.86	7.63	7.66
04/09/2015	7.67	7.74	7.6	7.69
04/10/2015	7.71	7.94	7.71	7.88
04/13/2015	7.9	8.2	7.9	8.14
04/14/2015	8.1	8.18	7.96	8
04/15/2015	8.03	8.23	8.02	8.07
04/16/2015	8.03	8.13	7.84	7.87
04/17/2015	7.88	8.02	7.57	7.61
04/20/2015	7.61	7.71	7.54	7.59
04/21/2015	7.67	7.79	7.36	7.46
04/22/2015	7.47	7.63	7.47	7.5
04/23/2015	7.5	7.55	7.34	7.45
04/24/2015	7.51	7.69	7.5	7.57
04/27/2015	7.65	7.92	7.48	7.92
04/28/2015	7.92	8.15	7.86	8.12
04/29/2015	8.12	8.15	7.75	7.76
04/30/2015	7.79	7.86	7.45	7.53
05/04/2015	7.54	7.64	7.48	7.63
05/05/2015	7.62	7.71	7.47	7.52
05/06/2015	7.52	7.76	7.47	7.73
05/07/2015	7.65	7.69	7.43	7.66
05/08/2015	7.75	7.92	7.71	7.9
05/11/2015	7.91	8.14	7.87	8.06
05/12/2015	8	8.03	7.9	7.98
05/13/2015	7.98	8.06	7.95	8
05/14/2015	7.94	8.07	7.94	8.07
05/15/2015	8.09	8.15	8.03	8.1
05/18/2015	8.06	8.21	8.04	8.18
05/19/2015	8.22	8.44	8.22	8.3
05/20/2015	8.33	8.48	8.29	8.4
05/21/2015	8.4	8.4	8.18	8.31
05/22/2015	8.29	8.39	7.99	8.02
05/25/2015	8.05	8.06	7.82	7.95
05/26/2015	8.01	8.06	7.86	7.89
05/27/2015	7.92	7.99	7.87	7.96
05/28/2015	7.93	8.03	7.89	7.91
05/29/2015	7.92	7.92	7.72	7.75
06/01/2015	7.77	7.88	7.68	7.77
06/02/2015	7.84	7.88	7.68	7.76
06/03/2015	7.75	7.94	7.75	7.87
06/04/2015	7.84	7.92	7.73	7.85
06/05/2015	7.77	7.81	7.53	7.55
06/08/2015	7.55	7.66	7.43	7.44
06/09/2015	7.44	7.57	7.36	7.4
06/10/2015	7.39	7.43	7.24	7.43
06/11/2015	7.43	7.68	7.41	7.56
06/12/2015	7.54	7.62	7.37	7.46
06/15/2015	7.37	7.37	7.24	7.27
06/16/2015	7.21	7.25	7.1	7.19
06/17/2015	7.19	7.34	7.14	7.22
06/18/2015	7.22	7.22	7.02	7.2
06/19/2015	7.14	7.3	7.14	7.23
06/22/2015	7.41	7.68	7.36	7.67
06/23/2015	7.79	7.91	7.77	7.86
06/24/2015	7.88	7.95	7.67	7.78
06/25/2015	7.72	7.88	7.7	7.88
06/26/2015	7.83	7.94	7.77	7.92
06/29/2015	7.39	7.55	7.33	7.34
06/30/2015	7.32	7.51	7.3	7.4
07/01/2015	7.4	7.63	7.4	7.57
07/02/2015	7.6	7.63	7.52	7.55
07/03/2015	7.5	7.6	7.47	7.56
07/06/2015	7.38	7.39	7.01	7.07
07/07/2015	7.13	7.15	6.88	6.88
07/08/2015	6.91	7.11	6.83	7.11
07/09/2015	7.13	7.44	7.12	7.44
07/10/2015	7.61	7.81	7.58	7.81
07/13/2015	7.85	8.07	7.73	8.07
07/14/2015	8	8	7.32	7.44
07/15/2015	7.48	7.57	7.3	7.35
07/16/2015	7.43	7.51	7.36	7.49
07/17/2015	7.51	7.52	7.41	7.44
07/20/2015	7.44	7.59	7.43	7.58
07/21/2015	7.57	7.61	7.46	7.49
07/22/2015	7.45	7.57	7.42	7.56
07/23/2015	7.61	7.63	7.46	7.51
07/24/2015	7.5	7.58	7.49	7.56
07/27/2015	7.49	7.5	7.17	7.19
07/28/2015	7.21	7.34	7.15	7.31
07/29/2015	7.36	7.39	7.25	7.28
07/30/2015	7.3	7.38	7.12	7.21
07/31/2015	7.27	7.29	7.12	7.29
08/03/2015	7.35	7.67	7.32	7.66
08/04/2015	7.64	7.69	7.55	7.66
08/05/2015	7.69	7.74	7.62	7.74
08/06/2015	7.71	7.78	7.67	7.74
08/07/2015	7.74	7.74	7.64	7.66
08/10/2015	7.71	7.78	7.64	7.76
08/11/2015	7.72	7.74	7.58	7.63
08/12/2015	7.56	7.6	7.45	7.56
08/13/2015	7.69	7.76	7.65	7.71
08/14/2015	7.7	7.78	7.67	7.7
08/17/2015	7.73	7.76	7.66	7.75
08/18/2015	7.72	7.77	7.7	7.72
08/19/2015	7.68	7.73	7.55	7.55
08/20/2015	7.54	7.56	7.18	7.2
08/21/2015	7.08	7.27	7.02	7.05
08/24/2015	6.84	6.89	6.47	6.68
08/25/2015	6.8	7.09	6.7	7.09
08/26/2015	7	7.18	6.89	6.98
08/27/2015	7.12	7.18	7.05	7.17
08/28/2015	7.17	7.18	7	7.05
08/31/2015	7.01	7.1	6.97	7.04
09/01/2015	6.96	6.96	6.79	6.86
09/02/2015	6.9	6.95	6.71	6.81
09/03/2015	6.88	7.08	6.84	7.05
09/04/2015	6.97	6.97	6.74	6.76
09/07/2015	6.81	6.84	6.71	6.75
09/08/2015	6.77	6.92	6.77	6.86
09/09/2015	7	7.05	6.92	6.94
09/10/2015	6.88	6.93	6.79	6.8
09/11/2015	6.84	6.85	6.67	6.79
09/14/2015	6.77	6.81	6.67	6.71
09/15/2015	6.72	6.85	6.69	6.85
09/16/2015	6.88	6.97	6.8	6.87
09/17/2015	6.87	6.94	6.84	6.92
09/18/2015	6.87	6.87	6.73	6.74
09/21/2015	6.73	6.9	6.72	6.83
09/22/2015	6.84	6.84	6.53	6.53
09/23/2015	6.54	6.61	6.49	6.5
09/24/2015	6.5	6.53	6.43	6.45
09/25/2015	6.56	6.63	6.51	6.62
09/28/2015	6.59	6.61	6.25	6.25
09/29/2015	6.21	6.36	6.15	6.25
09/30/2015	6.39	6.44	6.33	6.39
10/01/2015	6.47	6.61	6.44	6.5
10/02/2015	6.57	6.77	6.54	6.77
10/05/2015	6.87	6.96	6.85	6.96
10/06/2015	6.96	7.02	6.89	7.01
10/07/2015	7.02	7.09	6.95	6.95
10/08/2015	6.95	7.26	6.91	7.26
10/09/2015	7.3	7.35	7.08	7.12
10/12/2015	7.14	7.22	6.91	6.92
10/13/2015	6.93	7.06	6.75	7.01
10/14/2015	6.95	6.99	6.85	6.86
10/15/2015	6.9	6.97	6.86	6.91
10/16/2015	6.96	7.13	6.93	7.1
10/19/2015	7.11	7.18	7.08	7.15
10/20/2015	7.15	7.22	6.94	6.95
10/21/2015	7	7.13	6.89	7.06
10/22/2015	7.03	7.2	7	7.2
10/23/2015	7.21	7.4	7.21	7.39
10/26/2015	7.4	7.46	7.34	7.34
10/27/2015	7.35	7.49	7.28	7.29
10/28/2015	7.33	7.47	7.27	7.43
10/29/2015	7.47	7.5	7.29	7.33
10/30/2015	7.4	7.46	7.36	7.42
11/02/2015	7.35	7.52	7.35	7.5
11/03/2015	7.45	7.56	7.38	7.45
11/04/2015	7.46	7.56	7.38	7.38
11/05/2015	7.37	7.69	7.32	7.65
11/06/2015	7.61	7.8	7.58	7.8
11/09/2015	7.77	7.85	7.66	7.68
11/10/2015	7.68	7.82	7.65	7.81
11/11/2015	7.78	7.86	7.75	7.82
11/12/2015	7.82	7.83	7.56	7.56
11/13/2015	7.51	7.62	7.46	7.56
11/16/2015	7.46	7.55	7.27	7.5
11/17/2015	7.54	7.77	7.53	7.7
11/18/2015	7.71	7.78	7.57	7.57
11/19/2015	7.68	7.8	7.64	7.68
11/20/2015	7.68	7.73	7.59	7.68
11/23/2015	7.63	7.71	7.56	7.68
11/24/2015	7.61	7.65	7.42	7.45
11/25/2015	7.5	7.67	7.47	7.62
11/26/2015	7.66	7.73	7.63	7.73
11/27/2015	7.69	7.79	7.68	7.73
11/30/2015	7.73	7.84	7.72	7.79
12/01/2015	7.85	7.87	7.78	7.83
12/02/2015	7.87	7.97	7.83	7.91
12/03/2015	7.87	7.95	7.72	7.73
12/04/2015	7.68	7.81	7.65	7.77
12/07/2015	7.78	7.84	7.69	7.74
12/08/2015	7.76	7.76	7.59	7.67
12/09/2015	7.67	7.7	7.53	7.61
12/10/2015	7.53	7.65	7.48	7.62
12/11/2015	7.57	7.62	7.35	7.37
12/14/2015	7.36	7.4	7.15	7.15
12/15/2015	7.19	7.38	7.16	7.35
12/16/2015	7.34	7.45	7.3	7.43
12/17/2015	7.55	7.64	7.53	7.59
12/18/2015	7.49	7.56	7.45	7.5
12/21/2015	7.5	7.56	7.42	7.44
12/22/2015	7.46	7.5	7.26	7.3
12/23/2015	7.37	7.49	7.34	7.47
12/28/2015	7.43	7.55	7.43	7.5
12/29/2015	7.52	7.62	7.49	7.54
12/30/2015	7.42	7.55	7.31	7.31
12/31/2015	7.31	7.31	7.31	7.31

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High