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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.2365
CLOSE 8.2338

Low

LOW 6.5

High

HIGH 9.89
DATEOPENHIGHLOWCLOSE
01/04/20217.17.177.077.1
01/05/20217.097.136.886.92
01/06/20216.967.186.957.15
01/07/20217.187.187.067.1
01/08/20217.137.187.037.07
01/11/20217.077.127.037.08
01/12/20217.167.427.157.34
01/13/20217.357.377.27.25
01/14/20217.257.37.27.2
01/15/20217.37.477.257.36
01/18/20217.347.387.217.33
01/19/20217.367.377.277.32
01/20/20217.357.387.297.32
01/21/20217.387.387.187.2
01/22/20217.177.27.047.07
01/25/20217.137.136.846.86
01/26/20216.886.896.86.86
01/27/20216.886.886.646.69
01/28/20216.626.76.566.6
01/29/20216.566.636.56.55
02/01/20216.626.716.596.71
02/02/20216.786.816.736.79
02/03/20217.167.246.997.08
02/04/20217.127.377.077.31
02/05/20217.357.57.337.46
02/08/20217.547.767.537.73
02/09/20217.737.767.647.64
02/10/20217.697.727.587.67
02/11/20217.647.777.627.65
02/12/20217.697.727.617.65
02/15/20217.737.787.637.67
02/16/20217.677.687.567.6
02/17/20217.627.647.487.49
02/18/20217.527.587.367.38
02/19/20217.397.477.377.4
02/22/20217.47.57.347.49
02/23/20217.527.547.227.31
02/24/20217.327.487.317.46
02/25/20217.517.547.347.35
02/26/20217.257.347.27.23
03/01/20217.37.57.297.47
03/02/20217.427.557.427.5
03/03/20217.577.697.497.51
03/04/20217.487.567.397.48
03/05/20217.437.587.387.4
03/08/20217.487.747.457.7
03/09/20217.717.727.627.62
03/10/20217.627.737.617.7
03/11/20217.677.817.677.75
03/12/20217.747.787.77.77
03/15/20217.797.857.727.75
03/16/20217.767.857.737.76
03/17/20217.8587.837.93
03/18/20217.968.137.968.13
03/19/202188.147.938.01
03/22/20217.958.147.958.04
03/23/20218.018.017.837.86
03/24/20217.837.967.777.92
03/25/20217.897.977.857.97
03/26/20218.048.067.928.01
03/29/202188.097.987.98
03/30/20218.038.18.018.09
03/31/20218.068.18.028.05
04/01/20218.18.18.018.02
04/06/20218.088.168.058.07
04/07/20218.18.118.038.05
04/08/20218.058.077.937.96
04/09/20217.978.027.817.85
04/12/20217.867.987.857.94
04/13/20217.927.957.817.87
04/14/20217.897.927.827.87
04/15/20217.867.917.87.8
04/16/20217.87.847.737.83
04/19/20217.837.997.837.91
04/20/20217.988.087.837.84
04/21/20217.887.897.687.74
04/22/20217.87.847.687.84
04/23/20217.87.827.737.82
04/26/20217.827.877.767.81
04/27/20217.827.867.767.85
04/28/20217.897.897.777.87
04/29/20217.937.937.777.81
04/30/20217.857.867.757.77
05/03/20217.817.967.797.94
05/04/20217.938.027.817.81
05/05/20217.97.987.867.98
05/06/20217.967.987.97.9
05/07/20217.988.027.938.02
05/10/20218.058.178.038.11
05/11/20218.098.117.898.08
05/12/20218.118.117.777.88
05/13/20217.827.857.577.81
05/14/20217.877.917.827.88
05/17/20217.97.977.877.91
05/18/20217.947.987.887.9
05/19/20217.837.897.667.75
05/20/20217.787.787.637.77
05/21/20217.797.857.747.85
05/24/20217.827.977.827.93
05/25/20217.957.967.867.87
05/26/20217.97.937.797.87
05/27/20217.827.967.827.89
05/28/20217.897.947.877.93
05/31/20217.948.137.928.11
06/01/20218.118.158.078.09
06/02/20218.068.18.018.07
06/03/20218.058.188.08
06/04/20218.18.128.058.05
06/07/20218.048.147.998.11
06/08/20218.098.278.098.27
06/09/20218.278.378.278.32
06/10/20218.358.358.178.17
06/11/20218.218.258.128.22
06/14/20218.218.318.218.25
06/15/20218.298.328.28.21
06/16/20218.258.388.258.35
06/17/20218.358.518.358.37
06/18/20218.338.418.218.21
06/21/20218.28.238.048.22
06/22/20218.238.238.168.19
06/23/20218.188.268.138.13
06/24/20218.28.268.148.23
06/25/20218.268.498.248.46
06/28/20218.458.468.28.2
06/29/20218.258.48.228.39
06/30/20218.48.428.158.2
07/01/20218.238.288.168.21
07/02/20218.218.278.198.24
07/05/20218.248.258.158.23
07/06/20218.278.278.178.24
07/07/20218.268.268.128.19
07/08/20218.138.1688.05
07/09/20218.088.178.078.17
07/12/20218.178.318.178.3
07/13/20218.318.318.218.21
07/14/20218.248.278.198.24
07/15/20218.228.228.18.12
07/16/20218.148.198.088.1
07/19/20218.058.057.747.77
07/20/20217.827.847.687.83
07/21/20217.868.087.828.08
07/22/20218.098.278.098.15
07/23/20218.28.298.168.22
07/26/20218.228.498.218.42
07/27/20218.398.58.348.43
07/28/20218.48.498.378.4
07/29/20218.58.58.358.4
07/30/20218.48.48.098.3
08/02/20218.378.458.328.32
08/03/20218.338.358.258.28
08/04/20218.328.378.278.34
08/05/20218.318.438.318.41
08/06/20218.438.558.48.52
08/09/20218.498.638.498.63
08/10/20218.658.768.628.64
08/11/20218.678.798.638.76
08/12/20218.778.778.698.74
08/13/20218.778.828.728.79
08/16/20218.818.838.678.79
08/17/20218.778.788.78.74
08/18/20218.778.838.698.81
08/19/20218.738.748.618.62
08/20/20218.628.628.428.58
08/23/20218.78.78.588.67
08/24/20218.78.78.68.65
08/25/20218.678.718.638.69
08/26/20218.668.748.628.67
08/27/20218.688.758.638.75
08/30/20218.718.788.78.77
08/31/20218.778.838.758.79
09/01/20218.848.858.748.79
09/02/20218.798.828.768.82
09/03/20218.88.848.718.75
09/06/20218.788.828.768.82
09/07/20218.88.858.788.78
09/08/20218.788.818.698.75
09/09/20218.78.798.648.75
09/10/20218.738.828.78.71
09/13/20218.718.928.718.92
09/14/20218.929.028.98.98
09/15/20218.969.018.918.91
09/16/20218.9698.918.99
09/17/20219.029.068.98.9
09/20/20218.898.918.598.63
09/21/20218.78.858.698.75
09/22/20218.818.918.788.91
09/23/20218.989.198.959.19
09/24/20219.159.229.129.13
09/27/20219.249.279.159.16
09/28/20219.199.319.159.16
09/29/20219.289.319.119.27
09/30/20219.369.419.189.35
10/01/20219.269.59.249.5
10/04/20219.549.679.499.52
10/05/20219.589.719.519.71
10/06/20219.699.79.449.57
10/07/20219.679.779.639.75
10/08/20219.769.769.659.66
10/11/20219.669.839.639.73
10/12/20219.659.879.629.86
10/13/20219.889.889.719.74
10/14/20219.859.859.629.81
10/15/20219.89.899.789.86
10/18/20219.149.479.129.14
10/19/20219.159.218.928.97
10/20/20218.979.048.928.98
10/21/20218.958.958.868.87
10/22/20218.888.918.798.85
10/25/20218.868.888.778.78
10/26/20218.828.928.798.91
10/27/20218.938.938.838.84
10/28/20218.838.848.738.79
10/29/20218.798.798.688.71
11/01/20218.718.898.718.81
11/02/20218.818.818.648.69
11/03/20218.698.748.658.69
11/04/20218.728.858.728.77
11/05/20218.788.988.778.94
11/08/20218.938.988.98.91
11/09/20218.919.028.898.92
11/10/20218.989.068.89.02
11/11/20219.049.158.999.07
11/12/20219.19.29.089.08
11/15/20219.139.29.099.16
11/16/20219.169.219.149.14
11/17/20219.159.1699.02
11/18/20219.029.078.98.92
11/19/20218.928.998.738.78
11/22/20218.68.818.588.74
11/23/20218.78.738.588.58
11/24/20218.748.98.698.83
11/25/20218.848.848.78.72
11/26/20218.428.58.328.32
11/29/20218.438.58.388.39
11/30/20218.298.328.138.25
12/01/20218.318.58.288.46
12/02/20218.338.458.338.4
12/03/20218.368.488.368.44
12/06/20218.518.548.418.53
12/07/20218.588.718.548.71
12/08/20218.688.728.618.63
12/09/20218.658.658.528.55
12/10/20218.518.568.498.49
12/13/20218.58.68.478.48
12/14/20218.478.588.458.46
12/15/20218.478.518.458.48
12/16/20218.558.68.58.5
12/17/20218.488.498.368.4
12/20/20218.28.228.078.14
12/21/20218.238.388.28.38
12/22/20218.398.468.338.44
12/23/20218.468.478.418.45
12/27/20218.448.68.438.59
12/28/20218.578.688.578.67
12/29/20218.78.78.68.66
12/30/20218.628.738.68.68