Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Banca Mediolanum S.p.A. logo
BMED.MI
Banca Mediolanum S.p.A.
13:12:12
22.11 €
0.0000 (%0.00)
Previous Close: 21.94
Day Low₺21.8
Day High₺22.12
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.6516
CLOSE 6.6298

Low

LOW 4.02

High

HIGH 9.17
DATEOPENHIGHLOWCLOSE
01/02/20208.838.968.838.9
01/03/20208.898.98.698.78
01/06/20208.78.718.438.6
01/07/20208.68.718.528.6
01/08/20208.518.818.518.8
01/09/20208.899.148.899.12
01/10/20209.179.1799
01/13/20209.19.18.98.94
01/14/20208.989.038.828.86
01/15/20208.898.898.748.74
01/16/20208.778.818.668.73
01/17/20208.748.98.748.88
01/20/20208.918.918.778.77
01/21/20208.758.778.618.62
01/22/20208.78.728.638.66
01/23/20208.618.788.618.66
01/24/20208.748.788.598.59
01/27/20208.538.68.338.33
01/28/20208.578.578.438.52
01/29/20208.528.738.488.62
01/30/20208.628.628.378.41
01/31/20208.488.498.158.15
02/03/20208.228.268.18.16
02/04/20208.248.378.28.29
02/05/20208.328.498.288.33
02/06/20208.458.478.248.24
02/07/20208.268.358.228.31
02/10/20208.418.498.318.4
02/11/20208.418.568.38.45
02/12/20208.528.588.398.44
02/13/20208.448.468.298.41
02/14/20208.388.578.388.45
02/17/20208.518.68.48.55
02/18/20208.558.748.558.7
02/19/20208.728.848.668.74
02/20/20208.768.778.518.53
02/21/20208.528.528.258.3
02/24/20207.97.997.677.86
02/25/20207.97.947.767.79
02/26/20207.77.917.617.81
02/27/20207.627.787.547.63
02/28/20207.487.557.327.36
03/02/20207.497.517.067.28
03/03/20207.437.57.247.25
03/04/20207.37.47.177.2
03/05/20207.257.326.816.83
03/06/20206.76.746.576.67
03/09/20206.16.325.916.2
03/10/20206.276.325.465.46
03/11/20205.65.725.345.4
03/12/20205.175.394.854.89
03/13/20205.385.644.985.46
03/16/20205.345.374.854.9
03/17/20205.115.154.474.48
03/18/20204.484.514.124.13
03/19/20204.314.334.024.08
03/20/20204.34.374.154.23
03/23/20204.354.44.14.22
03/24/20204.434.734.324.73
03/25/20205.25.254.734.87
03/26/20204.85.164.85.14
03/27/20205.035.114.814.97
03/30/20204.94.94.654.72
03/31/20204.844.914.554.65
04/01/20204.634.74.534.64
04/02/20204.754.754.564.65
04/03/20204.64.664.574.57
04/06/20204.74.754.634.74
04/07/20204.95.094.865
04/08/20205.215.245.085.23
04/09/20205.285.545.245.46
04/14/20205.555.715.475.47
04/15/20205.555.555.015.01
04/16/20205.15.275.015.08
04/17/20205.25.255.125.23
04/20/20205.35.35.15.13
04/21/20205.085.124.894.89
04/22/20204.895.134.875.07
04/23/20205.125.25.015.18
04/24/20205.065.175.045.16
04/27/20205.255.375.255.35
04/28/20205.375.685.375.61
04/29/20205.585.855.585.83
04/30/20205.925.965.575.57
05/04/20205.735.735.325.32
05/05/20205.425.485.315.32
05/06/20205.395.45.245.24
05/07/20205.275.435.25.3
05/08/20205.355.395.245.36
05/11/20205.45.455.315.37
05/12/20205.335.65.335.6
05/13/20205.545.825.485.7
05/14/20205.65.645.415.51
05/15/20205.575.585.345.39
05/18/20205.465.595.455.57
05/19/20205.665.665.445.54
05/20/20205.545.595.375.55
05/21/20205.485.825.445.7
05/22/20205.635.755.555.7
05/25/20205.775.785.665.75
05/26/20205.85.925.765.87
05/27/20205.896.035.835.92
05/28/20205.986.125.966.06
05/29/20205.996.045.925.99
06/01/20206.066.095.895.94
06/02/20205.996.265.956.16
06/03/20206.26.296.196.23
06/04/20206.26.516.166.47
06/05/20206.546.836.536.77
06/08/20206.747.066.716.92
06/09/20206.936.936.526.66
06/10/20206.756.916.66.66
06/11/20206.496.496.26.2
06/12/20206.16.416.076.3
06/15/20206.066.346.016.32
06/16/20206.516.636.386.53
06/17/20206.56.636.416.46
06/18/20206.416.566.336.43
06/19/20206.476.56.366.5
06/22/20206.466.66.396.48
06/23/20206.556.636.486.54
06/24/20206.486.546.266.26
06/25/20206.266.296.16.24
06/26/20206.36.416.276.31
06/29/20206.36.46.216.36
06/30/20206.336.46.316.39
07/01/20206.46.426.216.29
07/02/20206.376.676.336.58
07/03/20206.546.66.396.42
07/06/20206.556.656.516.58
07/07/20206.566.616.466.55
07/08/20206.516.576.456.48
07/09/20206.546.546.276.27
07/10/20206.256.436.236.43
07/13/20206.516.546.376.5
07/14/20206.446.516.426.5
07/15/20206.546.626.476.59
07/16/20206.516.636.516.6
07/17/20206.616.636.516.63
07/20/20206.626.826.576.78
07/21/20206.876.926.676.71
07/22/20206.716.766.636.65
07/23/20206.726.736.576.59
07/24/20206.526.586.456.48
07/27/20206.476.56.376.41
07/28/20206.456.476.36.39
07/29/20206.366.56.346.44
07/30/20206.526.536.166.2
07/31/20206.266.426.236.3
08/03/20206.366.446.256.44
08/04/20206.446.516.326.44
08/05/20206.416.526.396.44
08/06/20206.436.566.386.54
08/07/20206.536.546.366.45
08/10/20206.56.656.476.63
08/11/20206.76.796.646.74
08/12/20206.716.846.76.81
08/13/20206.766.866.76.7
08/14/20206.676.746.526.59
08/17/20206.616.686.526.65
08/18/20206.596.686.516.53
08/19/20206.526.646.526.64
08/20/20206.586.66.56.53
08/21/20206.556.566.396.47
08/24/20206.516.686.516.68
08/25/20206.686.736.576.57
08/26/20206.556.676.536.61
08/27/20206.596.666.56.55
08/28/20206.566.596.386.4
08/31/20206.476.56.226.22
09/01/20206.296.426.246.41
09/02/20206.436.566.416.44
09/03/20206.56.556.286.31
09/04/20206.316.436.276.33
09/07/20206.46.456.356.45
09/08/20206.486.486.286.33
09/09/20206.336.446.326.43
09/10/20206.456.496.46.47
09/11/20206.426.496.426.48
09/14/20206.516.566.456.55
09/15/20206.536.566.426.53
09/16/20206.56.566.476.55
09/17/20206.476.646.446.62
09/18/20206.616.816.576.74
09/21/20206.76.726.36.3
09/22/20206.386.466.276.36
09/23/20206.436.526.366.36
09/24/20206.346.436.286.3
09/25/20206.36.36.116.15
09/28/20206.276.316.216.29
09/29/20206.296.396.186.22
09/30/20206.196.26.096.15
10/01/20206.26.246.086.12
10/02/20206.086.26.036.2
10/05/20206.216.276.196.22
10/06/20206.246.576.246.55
10/07/20206.516.576.396.4
10/08/20206.436.56.46.45
10/09/20206.516.656.466.6
10/12/20206.66.646.556.6
10/13/20206.586.596.446.45
10/14/20206.426.566.426.47
10/15/20206.46.476.246.32
10/16/20206.386.416.256.4
10/19/20206.386.56.366.5
10/20/20206.456.526.366.43
10/21/20206.476.476.256.25
10/22/20206.216.296.146.28
10/23/20206.276.366.266.3
10/26/20206.226.376.26.26
10/27/20206.316.316.056.05
10/28/20205.985.985.785.87
10/29/20205.865.95.715.8
10/30/20205.725.875.655.86
11/02/20205.946.25.96.18
11/03/20206.26.346.26.33
11/04/20206.176.396.146.39
11/05/20206.46.596.46.53
11/06/20206.556.586.416.44
11/09/20206.67.16.556.88
11/10/20206.787.116.787
11/11/20207.087.227.057.17
11/12/20207.127.186.947
11/13/20206.987.236.987.22
11/16/20207.297.647.287.56
11/17/20207.67.657.517.63
11/18/20207.557.777.527.55
11/19/20207.57.527.357.36
11/20/20207.387.57.357.45
11/23/20207.517.627.497.6
11/24/20207.657.697.67.62
11/25/20207.667.857.627.82
11/26/20207.857.877.657.66
11/27/20207.657.797.647.77
11/30/20207.717.777.617.61
12/01/20207.627.727.617.7
12/02/20207.657.77.427.5
12/03/20207.557.557.437.43
12/04/20207.437.517.397.42
12/07/20207.47.427.277.34
12/08/20207.297.387.257.28
12/09/20207.357.367.267.27
12/10/20207.237.37.127.15
12/11/20207.157.217.057.11
12/14/20207.167.247.117.12
12/15/20207.17.147.067.12
12/16/20207.127.217.077.1
12/17/20207.177.247.127.17
12/18/20207.147.177.047.08
12/21/2020776.816.93
12/22/20206.987.056.947.03
12/23/20207.077.197.037.06
12/28/20207.147.187.077.11
12/29/20207.157.167.067.11
12/30/20207.127.157.077.1