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

2018 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 6.2792

CLOSE 6.2654

Low

LOW 4.75

High

HIGH 8.06

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	7.21	7.24	7.07	7.09
01/03/2018	7.15	7.15	6.98	7.01
01/04/2018	7.05	7.21	7.02	7.06
01/05/2018	7.14	7.19	7.08	7.19
01/08/2018	7.19	7.19	7.1	7.13
01/09/2018	7.13	7.2	7.08	7.19
01/10/2018	7.21	7.35	7.15	7.34
01/11/2018	7.32	7.45	7.28	7.33
01/12/2018	7.36	7.38	7.28	7.28
01/15/2018	7.27	7.5	7.27	7.49
01/16/2018	7.47	7.62	7.44	7.53
01/17/2018	7.48	7.6	7.46	7.6
01/18/2018	7.59	7.75	7.58	7.73
01/19/2018	7.73	7.8	7.7	7.77
01/22/2018	7.79	7.84	7.74	7.8
01/23/2018	7.8	7.85	7.74	7.79
01/24/2018	7.76	7.88	7.76	7.85
01/25/2018	7.8	7.94	7.78	7.92
01/26/2018	7.86	7.95	7.86	7.92
01/29/2018	7.94	7.96	7.91	7.93
01/30/2018	7.89	7.92	7.82	7.84
01/31/2018	7.84	7.94	7.84	7.9
02/01/2018	7.91	8.06	7.9	7.95
02/02/2018	7.93	8.01	7.79	7.8
02/05/2018	7.68	7.78	7.65	7.75
02/06/2018	7.47	7.71	7.44	7.59
02/07/2018	7.67	7.77	7.56	7.72
02/08/2018	7.72	7.78	7.6	7.61
02/09/2018	7.6	7.65	7.46	7.46
02/12/2018	7.68	7.68	7.3	7.3
02/13/2018	7.37	7.39	7	7
02/14/2018	7.13	7.13	6.91	7.07
02/15/2018	7.05	7.23	7.05	7.21
02/16/2018	7.24	7.25	7.13	7.25
02/19/2018	7.24	7.27	7.2	7.23
02/20/2018	7.27	7.32	7.22	7.29
02/21/2018	7.27	7.31	7.22	7.28
02/22/2018	7.22	7.31	7.22	7.27
02/23/2018	7.26	7.3	7.23	7.29
02/26/2018	7.3	7.44	7.29	7.4
02/27/2018	7.39	7.49	7.38	7.44
02/28/2018	7.39	7.45	7.38	7.42
03/01/2018	7.35	7.44	7.35	7.41
03/02/2018	7.32	7.35	7.1	7.1
03/05/2018	7.1	7.1	6.98	7.04
03/06/2018	7.08	7.16	7.08	7.11
03/07/2018	7.13	7.23	7.11	7.19
03/08/2018	7.17	7.26	7.17	7.21
03/09/2018	7.18	7.29	7.18	7.23
03/12/2018	7.25	7.28	7.2	7.23
03/13/2018	7.2	7.25	7.19	7.21
03/14/2018	7.18	7.33	7.18	7.26
03/15/2018	7.26	7.33	7.22	7.29
03/16/2018	7.35	7.35	7.28	7.3
03/19/2018	7.29	7.33	7.23	7.27
03/20/2018	7.27	7.3	7.22	7.25
03/21/2018	7.28	7.32	7.23	7.25
03/22/2018	7.24	7.29	7.15	7.17
03/23/2018	7.17	7.36	7.06	7.13
03/26/2018	7.15	7.17	7.02	7.02
03/27/2018	7.13	7.23	7.05	7.07
03/28/2018	7.06	7.09	7.01	7.07
03/29/2018	7.07	7.12	7.06	7.08
04/03/2018	7.09	7.1	7.04	7.07
04/04/2018	7.09	7.09	6.92	6.97
04/05/2018	7.04	7.11	7.03	7.06
04/06/2018	7.06	7.11	7.01	7.01
04/09/2018	7.07	7.1	7.01	7.02
04/10/2018	7.09	7.1	7.01	7.01
04/11/2018	7.03	7.06	6.99	7.01
04/12/2018	7.01	7.08	7	7.04
04/13/2018	7.02	7.08	6.95	6.95
04/16/2018	6.94	7	6.92	6.94
04/17/2018	7	7.19	6.92	7.05
04/18/2018	7.07	7.12	7.04	7.06
04/19/2018	7.09	7.13	7.08	7.11
04/20/2018	7.13	7.13	7.1	7.11
04/23/2018	6.94	7.02	6.92	7.01
04/24/2018	7.03	7.04	6.75	6.92
04/25/2018	6.87	6.93	6.69	6.72
04/26/2018	6.75	6.75	6.58	6.58
04/27/2018	6.64	6.66	6.58	6.63
04/30/2018	6.63	6.69	6.63	6.66
05/02/2018	6.69	6.79	6.65	6.79
05/03/2018	6.79	6.87	6.71	6.76
05/04/2018	6.79	6.87	6.76	6.8
05/07/2018	6.85	6.85	6.73	6.78
05/08/2018	6.75	6.78	6.63	6.65
05/09/2018	6.64	6.75	6.64	6.74
05/10/2018	6.78	6.78	6.58	6.68
05/11/2018	6.68	6.8	6.52	6.67
05/14/2018	6.65	6.68	6.54	6.54
05/15/2018	6.53	6.62	6.4	6.43
05/16/2018	6.45	6.45	6.15	6.16
05/17/2018	6.22	6.23	6.03	6.13
05/18/2018	6.27	6.27	6.11	6.11
05/21/2018	6.19	6.19	6.01	6.04
05/22/2018	6.08	6.12	6.02	6.09
05/23/2018	6.09	6.11	6.03	6.1
05/24/2018	6.14	6.21	6.07	6.1
05/25/2018	6.13	6.13	5.94	6.07
05/28/2018	6.05	6.13	5.92	5.98
05/29/2018	5.94	5.94	5.75	5.81
05/30/2018	5.78	5.98	5.78	5.98
05/31/2018	5.94	6.07	5.93	6.05
06/01/2018	6.18	6.21	6.1	6.12
06/04/2018	6.21	6.21	6.05	6.05
06/05/2018	6.04	6.06	5.85	5.85
06/06/2018	5.9	5.96	5.76	5.96
06/07/2018	5.99	6.03	5.95	5.99
06/08/2018	5.89	5.95	5.78	5.82
06/11/2018	5.85	6.03	5.85	6.03
06/12/2018	6.03	6.05	5.89	5.94
06/13/2018	5.95	6.02	5.91	5.94
06/14/2018	5.91	5.99	5.86	5.99
06/15/2018	5.98	5.99	5.86	5.91
06/18/2018	5.93	5.99	5.86	5.89
06/19/2018	5.85	5.96	5.79	5.95
06/20/2018	5.99	6.06	5.92	5.98
06/21/2018	6	6.04	5.86	5.86
06/22/2018	5.9	6.01	5.86	6.01
06/25/2018	6.01	6.01	5.82	5.82
06/26/2018	5.9	5.92	5.8	5.82
06/27/2018	5.84	5.86	5.68	5.76
06/28/2018	5.75	5.84	5.67	5.72
06/29/2018	5.82	5.91	5.77	5.81
07/02/2018	5.78	5.8	5.67	5.76
07/03/2018	5.76	5.9	5.74	5.9
07/04/2018	5.88	5.92	5.86	5.88
07/05/2018	5.89	5.96	5.87	5.91
07/06/2018	5.95	5.95	5.86	5.92
07/09/2018	5.95	5.99	5.92	5.99
07/10/2018	5.99	6	5.9	5.94
07/11/2018	5.93	5.94	5.72	5.72
07/12/2018	5.72	5.81	5.69	5.7
07/13/2018	5.8	5.82	5.7	5.81
07/16/2018	5.78	5.88	5.77	5.8
07/17/2018	5.81	5.9	5.8	5.86
07/18/2018	5.9	5.93	5.81	5.92
07/19/2018	5.9	5.94	5.82	5.91
07/20/2018	5.86	5.92	5.79	5.82
07/23/2018	5.84	5.84	5.76	5.76
07/24/2018	5.76	5.83	5.76	5.79
07/25/2018	5.8	5.86	5.79	5.8
07/26/2018	5.83	5.95	5.82	5.94
07/27/2018	5.94	6.13	5.93	5.98
07/30/2018	5.97	6	5.94	5.94
07/31/2018	5.96	6.19	5.96	6.15
08/01/2018	6.15	6.39	6.14	6.39
08/02/2018	6.35	6.38	6.2	6.21
08/03/2018	6.21	6.32	6.21	6.25
08/06/2018	6.28	6.28	6.13	6.19
08/07/2018	6.24	6.28	6.21	6.27
08/08/2018	6.33	6.33	6.18	6.2
08/09/2018	6.23	6.25	6.12	6.14
08/10/2018	6.12	6.16	6	6.05
08/13/2018	6.05	6.12	6.01	6.09
08/14/2018	6.08	6.13	6.01	6.07
08/16/2018	6.08	6.1	6.02	6.03
08/17/2018	6.01	6.05	5.87	5.93
08/20/2018	5.92	6.02	5.92	6.02
08/21/2018	6.04	6.11	6.01	6.09
08/22/2018	6.04	6.11	6.04	6.07
08/23/2018	6.03	6.1	6.03	6.08
08/24/2018	6.07	6.11	6.03	6.09
08/27/2018	6.1	6.11	6.06	6.08
08/28/2018	6.12	6.13	6	6
08/29/2018	6	6.02	5.92	5.97
08/30/2018	5.96	5.96	5.85	5.86
08/31/2018	5.89	5.89	5.8	5.82
09/03/2018	5.85	5.89	5.79	5.89
09/04/2018	5.87	5.99	5.87	5.98
09/05/2018	5.98	6.17	5.95	6.14
09/06/2018	6.15	6.18	6.07	6.11
09/07/2018	6.11	6.12	5.97	6.01
09/10/2018	5.99	6.09	5.98	6.07
09/11/2018	6.1	6.1	6.01	6.09
09/12/2018	6.09	6.1	5.98	6.1
09/13/2018	6.05	6.13	6.05	6.05
09/14/2018	6.1	6.1	6.03	6.04
09/17/2018	6.01	6.12	6.01	6.11
09/18/2018	6.14	6.18	6.05	6.18
09/19/2018	6.16	6.26	6.13	6.19
09/20/2018	6.18	6.26	6.18	6.22
09/21/2018	6.29	6.39	6.24	6.38
09/24/2018	6.33	6.41	6.31	6.36
09/25/2018	6.41	6.42	6.37	6.38
09/26/2018	6.38	6.42	6.34	6.4
09/27/2018	6.39	6.39	6.25	6.27
09/28/2018	6.17	6.19	5.86	5.86
10/01/2018	5.84	6.01	5.84	5.89
10/02/2018	5.88	5.88	5.78	5.8
10/03/2018	5.84	5.91	5.8	5.86
10/04/2018	5.88	5.92	5.85	5.88
10/05/2018	5.87	5.87	5.69	5.7
10/08/2018	5.67	5.69	5.47	5.51
10/09/2018	5.54	5.58	5.45	5.55
10/10/2018	5.51	5.69	5.51	5.55
10/11/2018	5.53	5.53	5.39	5.39
10/12/2018	5.42	5.48	5.39	5.4
10/15/2018	5.38	5.44	5.36	5.43
10/16/2018	5.41	5.55	5.4	5.52
10/17/2018	5.52	5.59	5.43	5.43
10/18/2018	5.41	5.46	5.29	5.29
10/19/2018	5.3	5.3	5.14	5.26
10/22/2018	5.36	5.41	5.18	5.19
10/23/2018	5.17	5.23	5.13	5.15
10/24/2018	5.22	5.24	5.05	5.06
10/25/2018	5.07	5.15	5.05	5.09
10/26/2018	5.04	5.07	4.93	5.01
10/29/2018	5.06	5.2	5.01	5.13
10/30/2018	5.15	5.17	5.08	5.15
10/31/2018	5.2	5.22	5.12	5.13
11/01/2018	5.1	5.22	5.09	5.22
11/02/2018	5.25	5.32	5.25	5.3
11/05/2018	5.34	5.34	5.26	5.29
11/06/2018	5.32	5.32	5.19	5.3
11/07/2018	5.32	5.35	5.29	5.29
11/08/2018	5.35	5.35	5.25	5.29
11/09/2018	5.29	5.31	5.2	5.25
11/12/2018	5.27	5.29	5.19	5.2
11/13/2018	5.18	5.25	5.11	5.25
11/14/2018	5.19	5.28	5.15	5.2
11/15/2018	5.2	5.25	5.08	5.13
11/16/2018	5.16	5.2	5.09	5.13
11/19/2018	5.01	5.12	5.01	5.04
11/20/2018	5	5	4.81	4.81
11/21/2018	4.88	5.02	4.85	5.01
11/22/2018	5.02	5.08	4.95	5.01
11/23/2018	5	5.14	5	5.11
11/26/2018	5.17	5.54	5.17	5.35
11/27/2018	5.37	5.39	5.23	5.3
11/28/2018	5.3	5.35	5.28	5.3
11/29/2018	5.32	5.37	5.25	5.3
11/30/2018	5.32	5.37	5.17	5.29
12/03/2018	5.35	5.38	5.33	5.35
12/04/2018	5.36	5.36	5.24	5.26
12/05/2018	5.21	5.3	5.19	5.25
12/06/2018	5.2	5.21	5.04	5.06
12/07/2018	5.12	5.13	4.98	5.03
12/10/2018	4.95	5.06	4.95	4.97
12/11/2018	4.98	5.1	4.94	5.05
12/12/2018	5.05	5.17	5	5.14
12/13/2018	5.18	5.27	5.14	5.24
12/14/2018	5.19	5.2	5.1	5.12
12/17/2018	5.1	5.14	5.03	5.09
12/18/2018	5.04	5.2	4.98	5.15
12/19/2018	5.18	5.28	5.08	5.08
12/20/2018	5.03	5.03	4.84	4.85
12/21/2018	4.8	5.1	4.75	5.1
12/27/2018	5.1	5.1	4.77	4.85
12/28/2018	4.9	5.09	4.85	5.09

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High