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

2019 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 6.7265

CLOSE 6.7432

Low

LOW 4.94

High

HIGH 9.38

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	5.04	5.08	4.94	5.05
01/03/2019	5	5.08	4.99	5.05
01/04/2019	5.08	5.18	5.07	5.12
01/07/2019	5.15	5.26	5.13	5.25
01/08/2019	5.27	5.34	5.21	5.3
01/09/2019	5.32	5.4	5.28	5.3
01/10/2019	5.27	5.35	5.24	5.3
01/11/2019	5.33	5.36	5.27	5.29
01/14/2019	5.28	5.31	5.17	5.23
01/15/2019	5.27	5.32	5.1	5.17
01/16/2019	5.23	5.33	5.17	5.29
01/17/2019	5.28	5.32	5.23	5.32
01/18/2019	5.35	5.39	5.28	5.39
01/21/2019	5.37	5.4	5.31	5.36
01/22/2019	5.32	5.35	5.27	5.32
01/23/2019	5.31	5.36	5.27	5.3
01/24/2019	5.33	5.37	5.27	5.35
01/25/2019	5.39	5.4	5.35	5.36
01/28/2019	5.37	5.39	5.3	5.32
01/29/2019	5.32	5.38	5.31	5.37
01/30/2019	5.39	5.39	5.32	5.37
01/31/2019	5.39	5.39	5.28	5.33
02/01/2019	5.33	5.38	5.19	5.26
02/04/2019	5.27	5.31	5.24	5.31
02/05/2019	5.31	5.35	5.28	5.32
02/06/2019	5.29	5.41	5.28	5.39
02/07/2019	5.37	5.4	5.32	5.33
02/08/2019	5.33	5.36	5.24	5.3
02/11/2019	5.33	5.52	5.33	5.5
02/12/2019	5.56	5.77	5.56	5.71
02/13/2019	5.71	5.83	5.65	5.8
02/14/2019	5.83	5.86	5.67	5.7
02/15/2019	5.69	5.8	5.64	5.8
02/18/2019	5.78	5.9	5.78	5.89
02/19/2019	5.88	5.93	5.84	5.88
02/20/2019	5.9	5.98	5.87	5.95
02/21/2019	5.99	6.07	5.98	6.03
02/22/2019	6.03	6.06	5.94	5.95
02/25/2019	5.98	6.04	5.96	5.96
02/26/2019	5.95	6.06	5.91	5.95
02/27/2019	5.95	6.01	5.93	5.97
02/28/2019	5.97	6.15	5.92	6.13
03/01/2019	6.14	6.18	6.08	6.08
03/04/2019	6.13	6.19	6.06	6.16
03/05/2019	6.15	6.2	6.14	6.14
03/06/2019	6.13	6.3	6.11	6.24
03/07/2019	6.26	6.26	6.01	6.1
03/08/2019	6.08	6.18	6.05	6.17
03/11/2019	6.18	6.32	6.18	6.25
03/12/2019	6.27	6.29	6.22	6.25
03/13/2019	6.23	6.33	6.22	6.27
03/14/2019	6.29	6.34	6.27	6.33
03/15/2019	6.32	6.33	6.27	6.27
03/18/2019	6.31	6.36	6.29	6.29
03/19/2019	6.29	6.34	6.27	6.32
03/20/2019	6.31	6.35	6.31	6.33
03/21/2019	6.32	6.37	6.29	6.34
03/22/2019	6.33	6.36	6.29	6.29
03/25/2019	6.28	6.32	6.24	6.3
03/26/2019	6.33	6.33	6.28	6.3
03/27/2019	6.29	6.36	6.25	6.36
03/28/2019	6.35	6.37	6.27	6.28
03/29/2019	6.29	6.35	6.29	6.32
04/01/2019	6.3	6.42	6.26	6.39
04/02/2019	6.41	6.41	6.34	6.35
04/03/2019	6.39	6.59	6.38	6.55
04/04/2019	6.55	6.6	6.53	6.53
04/05/2019	6.57	6.58	6.46	6.52
04/08/2019	6.52	6.57	6.47	6.52
04/09/2019	6.51	6.56	6.49	6.51
04/10/2019	6.55	6.56	6.46	6.5
04/11/2019	6.49	6.57	6.46	6.55
04/12/2019	6.53	6.66	6.52	6.64
04/15/2019	6.64	6.74	6.64	6.73
04/16/2019	6.75	6.77	6.71	6.77
04/17/2019	6.74	6.78	6.72	6.73
04/18/2019	6.73	6.77	6.69	6.72
04/23/2019	6.65	6.65	6.49	6.52
04/24/2019	6.5	6.54	6.35	6.39
04/25/2019	6.43	6.48	6.4	6.45
04/26/2019	6.49	6.5	6.43	6.46
04/29/2019	6.43	6.59	6.42	6.58
04/30/2019	6.6	6.64	6.5	6.55
05/02/2019	6.54	6.56	6.48	6.5
05/03/2019	6.48	6.52	6.45	6.52
05/06/2019	6.39	6.46	6.28	6.3
05/07/2019	6.28	6.4	6.21	6.32
05/08/2019	6.34	6.35	6.28	6.34
05/09/2019	6.3	6.32	6.15	6.18
05/10/2019	6.26	6.35	6.18	6.18
05/13/2019	6.24	6.24	6.11	6.12
05/14/2019	6.1	6.21	6.1	6.2
05/15/2019	6.25	6.25	6.06	6.12
05/16/2019	6.15	6.24	6.11	6.21
05/17/2019	6.19	6.22	6.15	6.2
05/20/2019	6.21	6.23	6.12	6.18
05/21/2019	6.21	6.23	6.12	6.15
05/22/2019	6.14	6.18	6.09	6.15
05/23/2019	6.13	6.13	6.02	6.06
05/24/2019	6.06	6.12	6.03	6.08
05/27/2019	6.09	6.14	6.05	6.08
05/28/2019	6.09	6.13	6	6.03
05/29/2019	6	6.04	5.98	6
05/30/2019	6.02	6.08	6.02	6.03
05/31/2019	5.99	6.01	5.9	5.97
06/03/2019	5.96	6.03	5.94	6.01
06/04/2019	5.99	6.15	5.95	6.1
06/05/2019	6.13	6.19	6.08	6.18
06/06/2019	6.14	6.24	6.1	6.16
06/07/2019	6.18	6.23	6.17	6.22
06/10/2019	6.25	6.25	6.11	6.2
06/11/2019	6.16	6.24	6.15	6.21
06/12/2019	6.18	6.2	6.09	6.13
06/13/2019	6.1	6.2	6.1	6.17
06/14/2019	6.11	6.16	6.06	6.07
06/17/2019	6.09	6.15	6.06	6.08
06/18/2019	6.07	6.21	6.05	6.21
06/19/2019	6.19	6.28	6.19	6.26
06/20/2019	6.25	6.32	6.25	6.29
06/21/2019	6.29	6.37	6.29	6.33
06/24/2019	6.32	6.48	6.31	6.47
06/25/2019	6.41	6.43	6.34	6.38
06/26/2019	6.37	6.41	6.36	6.39
06/27/2019	6.38	6.48	6.38	6.47
06/28/2019	6.47	6.48	6.42	6.48
07/01/2019	6.5	6.53	6.48	6.48
07/02/2019	6.53	6.53	6.46	6.52
07/03/2019	6.49	6.69	6.49	6.67
07/04/2019	6.67	6.75	6.66	6.72
07/05/2019	6.73	6.75	6.58	6.65
07/08/2019	6.63	6.68	6.59	6.64
07/09/2019	6.6	6.63	6.53	6.59
07/10/2019	6.59	6.7	6.59	6.65
07/11/2019	6.71	6.73	6.66	6.69
07/12/2019	6.71	6.73	6.67	6.68
07/15/2019	6.68	6.74	6.65	6.73
07/16/2019	6.7	6.78	6.66	6.76
07/17/2019	6.7	6.75	6.68	6.7
07/18/2019	6.67	6.7	6.6	6.7
07/19/2019	6.72	6.73	6.56	6.62
07/22/2019	6.6	6.64	6.58	6.6
07/23/2019	6.59	6.66	6.56	6.59
07/24/2019	6.58	6.63	6.56	6.63
07/25/2019	6.66	6.7	6.53	6.59
07/26/2019	6.58	6.61	6.55	6.6
07/29/2019	6.63	6.63	6.55	6.6
07/30/2019	6.6	6.6	6.41	6.45
07/31/2019	6.47	6.53	6.43	6.47
08/01/2019	6.5	6.73	6.5	6.72
08/02/2019	6.64	6.72	6.61	6.66
08/05/2019	6.64	6.64	6.53	6.57
08/06/2019	6.59	6.62	6.54	6.55
08/07/2019	6.55	6.6	6.51	6.57
08/08/2019	6.66	6.7	6.61	6.63
08/09/2019	6.54	6.54	6.24	6.26
08/12/2019	6.26	6.34	6.22	6.27
08/13/2019	6.27	6.31	6.19	6.28
08/14/2019	6.26	6.28	6.12	6.17
08/16/2019	6.21	6.32	6.17	6.3
08/19/2019	6.34	6.46	6.32	6.46
08/20/2019	6.4	6.48	6.4	6.46
08/21/2019	6.47	6.61	6.47	6.61
08/22/2019	6.6	6.64	6.55	6.59
08/23/2019	6.62	6.62	6.48	6.48
08/26/2019	6.44	6.56	6.44	6.54
08/27/2019	6.56	6.62	6.5	6.59
08/28/2019	6.55	6.6	6.51	6.6
08/29/2019	6.55	6.74	6.55	6.66
08/30/2019	6.67	6.7	6.55	6.58
09/02/2019	6.62	6.66	6.6	6.6
09/03/2019	6.59	6.64	6.56	6.61
09/04/2019	6.64	6.73	6.63	6.71
09/05/2019	6.72	6.75	6.71	6.74
09/06/2019	6.74	6.77	6.7	6.74
09/09/2019	6.76	6.88	6.74	6.87
09/10/2019	6.84	6.92	6.82	6.88
09/11/2019	6.87	6.96	6.82	6.85
09/12/2019	6.84	6.9	6.79	6.85
09/13/2019	6.88	7.03	6.77	7.01
09/16/2019	6.89	6.96	6.84	6.94
09/17/2019	6.93	6.97	6.87	6.97
09/18/2019	6.98	7.09	6.96	7.04
09/19/2019	7.03	7.12	7.03	7.05
09/20/2019	7.08	7.08	7	7
09/23/2019	6.99	7.02	6.82	6.88
09/24/2019	6.88	6.95	6.85	6.92
09/25/2019	6.88	6.88	6.76	6.85
09/26/2019	6.87	6.91	6.85	6.86
09/27/2019	6.9	6.92	6.87	6.9
09/30/2019	6.87	6.91	6.87	6.89
10/01/2019	6.89	6.98	6.88	6.89
10/02/2019	6.85	6.9	6.78	6.8
10/03/2019	6.8	6.85	6.72	6.8
10/04/2019	6.79	6.98	6.78	6.94
10/07/2019	6.97	6.97	6.91	6.96
10/08/2019	6.96	7	6.92	6.95
10/09/2019	6.93	7.07	6.93	6.95
10/10/2019	6.93	7.01	6.93	6.98
10/11/2019	7	7.25	6.99	7.19
10/14/2019	7.21	7.3	7.17	7.25
10/15/2019	7.27	7.43	7.27	7.31
10/16/2019	7.29	7.4	7.28	7.37
10/17/2019	7.39	7.48	7.37	7.43
10/18/2019	7.47	7.56	7.4	7.52
10/21/2019	7.52	7.59	7.51	7.56
10/22/2019	7.53	7.62	7.53	7.58
10/23/2019	7.52	7.6	7.52	7.6
10/24/2019	7.58	7.65	7.58	7.63
10/25/2019	7.64	7.7	7.61	7.68
10/28/2019	7.7	7.7	7.61	7.69
10/29/2019	7.7	7.73	7.65	7.69
10/30/2019	7.69	7.72	7.65	7.7
10/31/2019	7.7	7.73	7.64	7.69
11/01/2019	7.66	7.74	7.66	7.71
11/04/2019	7.76	7.76	7.69	7.7
11/05/2019	7.72	7.73	7.68	7.71
11/06/2019	7.71	7.82	7.71	7.8
11/07/2019	7.8	8.27	7.8	8.26
11/08/2019	8.2	8.44	8.2	8.4
11/11/2019	8.4	8.66	8.4	8.63
11/12/2019	8.69	8.98	8.65	8.78
11/13/2019	8.71	8.86	8.59	8.6
11/14/2019	8.6	8.8	8.6	8.6
11/15/2019	8.67	8.74	8.61	8.62
11/18/2019	8.44	8.57	8.42	8.54
11/19/2019	8.54	8.85	8.54	8.77
11/20/2019	8.78	8.99	8.78	8.97
11/21/2019	8.93	9	8.87	8.99
11/22/2019	8.95	9.19	8.95	9.12
11/25/2019	9.12	9.15	9.04	9.04
11/26/2019	9.02	9.25	9.01	9.2
11/27/2019	9.2	9.36	9.18	9.23
11/28/2019	9.2	9.35	9.18	9.31
11/29/2019	9.27	9.31	9.2	9.22
12/02/2019	9.14	9.35	9.11	9.13
12/03/2019	9.1	9.29	9.09	9.11
12/04/2019	9.07	9.31	9.07	9.21
12/05/2019	9.28	9.32	9.23	9.28
12/06/2019	9.26	9.38	9.16	9.21
12/09/2019	9.23	9.24	8.95	9.04
12/10/2019	9	9.14	8.88	9.06
12/11/2019	9.03	9.15	9.03	9.1
12/12/2019	9.15	9.24	9.11	9.11
12/13/2019	9.19	9.24	9.05	9.07
12/16/2019	9.07	9.22	9.05	9.16
12/17/2019	9.14	9.19	9.07	9.14
12/18/2019	9.09	9.16	9.09	9.13
12/19/2019	9.13	9.13	9.05	9.09
12/20/2019	9.11	9.11	8.92	8.97
12/23/2019	8.98	8.98	8.91	8.92
12/27/2019	8.98	9	8.9	8.94
12/30/2019	8.9	8.97	8.84	8.86

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High