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

2016 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 6.4973

CLOSE 6.4978

Low

LOW 5.13

High

HIGH 7.79

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	7.16	7.16	6.8	6.96
01/05/2016	7.05	7.07	6.83	6.86
01/06/2016	6.87	6.93	6.43	6.43
01/07/2016	6.3	6.45	6.07	6.28
01/08/2016	6.32	6.41	6.26	6.27
01/11/2016	6.27	6.44	6.09	6.31
01/12/2016	6.31	6.58	6.31	6.49
01/13/2016	6.53	6.55	6.45	6.5
01/14/2016	6.39	6.39	6.25	6.28
01/15/2016	6.19	6.28	5.97	6.04
01/18/2016	6.06	6.14	5.82	5.99
01/19/2016	6.14	6.18	5.97	6.05
01/20/2016	5.97	5.97	5.7	5.7
01/21/2016	5.78	5.95	5.67	5.9
01/22/2016	6.13	6.31	5.98	6.29
01/25/2016	6.36	6.37	6.2	6.3
01/26/2016	6.26	6.35	6.16	6.31
01/27/2016	6.35	6.36	6.12	6.3
01/28/2016	6.27	6.3	6.05	6.05
01/29/2016	6.17	6.17	6.04	6.16
02/01/2016	6.17	6.34	6.14	6.18
02/02/2016	6.2	6.2	5.93	5.93
02/03/2016	5.96	5.98	5.64	5.77
02/04/2016	5.83	5.92	5.66	5.86
02/05/2016	5.93	6.25	5.91	6.08
02/08/2016	6.12	6.12	5.56	5.57
02/09/2016	5.58	5.77	5.13	5.32
02/10/2016	5.44	5.86	5.31	5.8
02/11/2016	5.73	5.8	5.6	5.7
02/12/2016	5.74	6.01	5.69	5.98
02/15/2016	6.1	6.27	6.08	6.09
02/16/2016	6.11	6.2	6.01	6.18
02/17/2016	6.19	6.26	6.11	6.26
02/18/2016	6.29	6.42	6.14	6.19
02/19/2016	6.18	6.24	6.14	6.19
02/22/2016	6.25	6.39	6.24	6.37
02/23/2016	6.34	6.4	6.28	6.32
02/24/2016	6.34	6.35	6.15	6.18
02/25/2016	6.22	6.33	6.2	6.3
02/26/2016	6.36	6.44	6.35	6.42
02/29/2016	6.4	6.53	6.31	6.5
03/01/2016	6.54	6.65	6.45	6.56
03/02/2016	6.67	6.69	6.52	6.55
03/03/2016	6.59	6.79	6.57	6.79
03/04/2016	6.84	6.95	6.69	6.82
03/07/2016	6.82	6.82	6.57	6.65
03/08/2016	6.61	6.91	6.55	6.78
03/09/2016	6.76	6.86	6.74	6.77
03/10/2016	6.75	7.25	6.72	6.88
03/11/2016	6.94	7.08	6.94	7
03/14/2016	7.02	7.09	6.95	6.97
03/15/2016	6.96	6.98	6.8	6.92
03/16/2016	6.92	6.99	6.75	6.81
03/17/2016	6.91	6.94	6.76	6.9
03/18/2016	6.87	6.95	6.79	6.84
03/21/2016	6.83	6.97	6.81	6.86
03/22/2016	6.82	6.94	6.69	6.9
03/23/2016	6.92	6.95	6.74	6.79
03/24/2016	6.78	6.81	6.64	6.65
03/29/2016	6.67	6.81	6.6	6.72
03/30/2016	6.75	6.97	6.75	6.9
03/31/2016	6.87	7.08	6.73	7.01
04/01/2016	7	7.2	6.97	7.07
04/04/2016	7.04	7.13	6.94	7.11
04/05/2016	7	7.03	6.72	6.83
04/06/2016	6.87	6.91	6.61	6.68
04/07/2016	6.67	6.72	6.5	6.51
04/08/2016	6.53	6.89	6.53	6.89
04/11/2016	6.84	7	6.72	6.94
04/12/2016	6.91	6.98	6.75	6.87
04/13/2016	6.95	7.15	6.94	7.13
04/14/2016	7.17	7.2	7.03	7.2
04/15/2016	7.21	7.22	7.05	7.08
04/18/2016	7	7.12	6.88	7.11
04/19/2016	7.1	7.16	6.89	7
04/20/2016	6.95	7.12	6.95	7.12
04/21/2016	7.1	7.18	7.06	7.16
04/22/2016	7.19	7.2	7.14	7.15
04/25/2016	7.19	7.19	6.95	6.99
04/26/2016	7.06	7.13	6.98	7.07
04/27/2016	7.02	7.1	6.96	7.01
04/28/2016	6.96	7.21	6.96	7.21
04/29/2016	7.16	7.42	7.14	7.19
05/02/2016	7.24	7.31	7.08	7.28
05/03/2016	7.26	7.29	7.01	7.08
05/04/2016	7.03	7.36	7.03	7.35
05/05/2016	7.37	7.45	7.12	7.2
05/06/2016	7.25	7.25	7.05	7.15
05/09/2016	7.24	7.35	7.19	7.32
05/10/2016	7.32	7.4	7.18	7.21
05/11/2016	7.17	7.19	6.97	7.08
05/12/2016	7.06	7.22	7.03	7.09
05/13/2016	7.12	7.12	6.94	7.07
05/16/2016	7.04	7.16	6.96	7.12
05/17/2016	7.18	7.25	7.01	7.06
05/18/2016	7.02	7.13	6.96	7.1
05/19/2016	7.03	7.21	7.03	7.1
05/20/2016	7.2	7.39	7.16	7.32
05/23/2016	7.35	7.45	7.24	7.35
05/24/2016	7.32	7.79	7.32	7.73
05/25/2016	7.75	7.78	7.57	7.63
05/26/2016	7.65	7.65	7.47	7.5
05/27/2016	7.5	7.58	7.49	7.55
05/30/2016	7.61	7.67	7.55	7.6
05/31/2016	7.57	7.6	7.5	7.54
06/01/2016	7.55	7.55	7.37	7.45
06/02/2016	7.5	7.54	7.38	7.49
06/03/2016	7.49	7.49	7.2	7.27
06/06/2016	7.24	7.35	7.22	7.3
06/07/2016	7.28	7.49	7.23	7.35
06/08/2016	7.26	7.41	7.26	7.38
06/09/2016	7.39	7.4	7.31	7.32
06/10/2016	7.3	7.33	7.02	7.12
06/13/2016	6.96	6.98	6.63	6.66
06/14/2016	6.62	6.75	6.32	6.36
06/15/2016	6.45	6.57	6.36	6.4
06/16/2016	6.29	6.33	6.11	6.29
06/17/2016	6.34	6.6	6.33	6.49
06/20/2016	6.79	6.89	6.7	6.82
06/21/2016	6.84	6.97	6.78	6.89
06/22/2016	6.88	6.96	6.82	6.86
06/23/2016	6.86	7.12	6.86	7.11
06/24/2016	5.5	6.45	5.5	6.04
06/27/2016	6.17	6.2	5.58	5.66
06/28/2016	5.85	6.02	5.79	5.89
06/29/2016	6.08	6.08	5.75	5.83
06/30/2016	5.82	6.17	5.77	6.14
07/01/2016	6.24	6.29	6	6.15
07/04/2016	6.19	6.19	5.93	5.93
07/05/2016	5.89	5.94	5.81	5.85
07/06/2016	5.82	5.84	5.68	5.75
07/07/2016	5.87	5.93	5.71	5.79
07/08/2016	5.73	6.11	5.73	6.11
07/11/2016	6.13	6.32	6.06	6.27
07/12/2016	6.22	6.5	6.2	6.48
07/13/2016	6.5	6.53	6.29	6.3
07/14/2016	6.38	6.5	6.36	6.4
07/15/2016	6.4	6.47	6.29	6.34
07/18/2016	6.32	6.48	6.29	6.34
07/19/2016	6.33	6.39	6.18	6.38
07/20/2016	6.41	6.43	6.31	6.41
07/21/2016	6.42	6.45	6.37	6.38
07/22/2016	6.26	6.4	6.24	6.38
07/25/2016	6.36	6.42	6.32	6.33
07/26/2016	6.34	6.43	6.27	6.4
07/27/2016	6.41	6.58	6.41	6.55
07/28/2016	6.55	6.57	6.42	6.45
07/29/2016	6.47	6.65	6.45	6.56
08/01/2016	6.61	6.69	6.35	6.36
08/02/2016	6.38	6.38	6.11	6.12
08/03/2016	6.18	6.18	5.95	6.03
08/04/2016	6.07	6.18	6.07	6.16
08/05/2016	6.13	6.39	6.13	6.39
08/08/2016	6.4	6.48	6.35	6.38
08/09/2016	6.36	6.42	6.31	6.38
08/10/2016	6.35	6.42	6.29	6.34
08/11/2016	6.33	6.4	6.3	6.39
08/12/2016	6.39	6.43	6.35	6.43
08/16/2016	6.38	6.42	6.24	6.25
08/17/2016	6.28	6.28	6.15	6.15
08/18/2016	6.2	6.25	6.1	6.22
08/19/2016	6.16	6.18	6.05	6.08
08/22/2016	6.1	6.18	6.03	6.08
08/23/2016	6.12	6.31	6.12	6.3
08/24/2016	6.27	6.38	6.22	6.38
08/25/2016	6.37	6.38	6.27	6.27
08/26/2016	6.25	6.34	6.19	6.34
08/29/2016	6.27	6.32	6.17	6.22
08/30/2016	6.22	6.31	6.22	6.26
08/31/2016	6.24	6.33	6.22	6.22
09/01/2016	6.27	6.43	6.25	6.33
09/02/2016	6.35	6.43	6.29	6.43
09/05/2016	6.43	6.49	6.37	6.46
09/06/2016	6.48	6.48	6.37	6.4
09/07/2016	6.39	6.45	6.3	6.44
09/08/2016	6.4	6.59	6.4	6.58
09/09/2016	6.53	6.6	6.47	6.49
09/12/2016	6.43	6.43	6.27	6.34
09/13/2016	6.41	6.41	6.29	6.29
09/14/2016	6.36	6.4	6.27	6.35
09/15/2016	6.3	6.39	6.21	6.32
09/16/2016	6.23	6.31	5.97	5.97
09/19/2016	6.05	6.14	6.02	6.09
09/20/2016	6.05	6.1	5.9	5.96
09/21/2016	6.07	6.12	6.03	6.06
09/22/2016	6.11	6.18	6.07	6.11
09/23/2016	6.1	6.11	5.9	5.94
09/26/2016	5.91	5.91	5.76	5.76
09/27/2016	5.83	5.86	5.68	5.82
09/28/2016	5.86	5.94	5.85	5.93
09/29/2016	5.96	5.98	5.88	5.89
09/30/2016	5.8	5.94	5.73	5.9
10/03/2016	5.92	6.05	5.9	5.96
10/04/2016	5.95	6.09	5.95	6.03
10/05/2016	5.98	6.17	5.96	6.15
10/06/2016	6.14	6.25	6.11	6.19
10/07/2016	6.23	6.25	6.12	6.12
10/10/2016	6.12	6.24	6.06	6.24
10/11/2016	6.19	6.25	6.13	6.14
10/12/2016	6.16	6.32	6.06	6.24
10/13/2016	6.16	6.18	5.93	5.99
10/14/2016	5.94	6.1	5.94	6.1
10/17/2016	6.06	6.14	6.04	6.06
10/18/2016	6.1	6.25	6.08	6.22
10/19/2016	6.2	6.25	6.17	6.18
10/20/2016	6.18	6.21	6.15	6.19
10/21/2016	6.21	6.24	6.15	6.22
10/24/2016	6.22	6.39	6.22	6.39
10/25/2016	6.35	6.42	6.35	6.38
10/26/2016	6.33	6.39	6.28	6.31
10/27/2016	6.29	6.43	6.29	6.41
10/28/2016	6.37	6.45	6.33	6.42
10/31/2016	6.41	6.41	6.25	6.3
11/01/2016	6.28	6.32	6.16	6.16
11/02/2016	6.15	6.18	6.06	6.06
11/03/2016	6.1	6.15	6.02	6.12
11/04/2016	6.07	6.09	5.99	6.02
11/07/2016	6.21	6.21	6.12	6.14
11/08/2016	6.2	6.31	6.17	6.27
11/09/2016	5.93	6.23	5.93	6.23
11/10/2016	6.33	6.46	6.3	6.3
11/11/2016	6.4	6.42	6.29	6.38
11/14/2016	6.43	6.5	6.36	6.39
11/15/2016	6.41	6.42	6.2	6.3
11/16/2016	6.27	6.33	6.11	6.17
11/17/2016	6.16	6.19	6.06	6.1
11/18/2016	6.06	6.16	5.95	5.95
11/21/2016	5.89	5.89	5.67	5.76
11/22/2016	5.83	5.93	5.81	5.91
11/23/2016	5.95	5.95	5.82	5.95
11/24/2016	5.95	5.99	5.87	5.92
11/25/2016	5.9	5.99	5.89	5.99
11/28/2016	5.89	5.96	5.82	5.92
11/29/2016	5.95	6.09	5.9	6.06
11/30/2016	6.09	6.11	5.99	6.11
12/01/2016	6.03	6.19	6.01	6.19
12/02/2016	6.16	6.23	6.13	6.19
12/05/2016	6.1	6.37	6.04	6.25
12/06/2016	6.2	6.6	6.2	6.55
12/07/2016	6.54	6.66	6.52	6.66
12/08/2016	6.66	7.19	6.66	7.18
12/09/2016	7.1	7.13	6.93	6.93
12/12/2016	6.9	6.98	6.82	6.83
12/13/2016	6.83	6.96	6.81	6.93
12/14/2016	6.85	6.97	6.85	6.91
12/15/2016	6.9	6.97	6.82	6.89
12/16/2016	6.94	6.94	6.85	6.93
12/19/2016	6.86	6.92	6.74	6.76
12/20/2016	6.75	6.96	6.75	6.93
12/21/2016	6.86	6.91	6.82	6.88
12/22/2016	6.88	6.95	6.82	6.85
12/23/2016	6.85	6.94	6.85	6.9
12/27/2016	6.9	6.93	6.89	6.91
12/28/2016	6.91	6.92	6.85	6.85
12/29/2016	6.82	6.91	6.82	6.88
12/30/2016	6.84	6.89	6.83	6.83

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High