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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.2959
CLOSE 7.2912

Low

LOW 5.85

High

HIGH 9.31
DATEOPENHIGHLOWCLOSE
01/03/20228.698.848.698.79
01/04/20228.888.888.778.85
01/05/20228.858.958.858.93
01/06/20228.788.868.688.68
01/07/20228.788.928.758.84
01/10/20228.98.988.868.93
01/11/20228.939.148.939.09
01/12/20229.149.299.149.26
01/13/20229.259.319.239.29
01/14/20229.29.259.029.11
01/17/20229.169.199.039.07
01/18/20229.039.078.868.86
01/19/20228.858.878.78.79
01/20/20228.838.888.768.85
01/21/20228.768.818.678.74
01/24/20228.668.718.318.35
01/25/20228.458.528.278.36
01/26/20228.48.578.48.54
01/27/20228.418.568.388.49
01/28/20228.58.518.358.43
01/31/20228.598.628.448.56
02/01/20228.628.78.578.69
02/02/20228.728.848.718.81
02/03/20228.788.848.728.73
02/04/20228.798.828.588.66
02/07/20228.78.728.48.42
02/08/20228.458.548.458.53
02/09/20228.588.738.558.73
02/10/20228.818.938.748.86
02/11/20228.758.788.438.56
02/14/20228.358.368.038.27
02/15/20228.328.58.288.5
02/16/20228.488.598.378.43
02/17/20228.428.458.318.32
02/18/20228.328.48.248.29
02/21/20228.318.388.138.2
02/22/20227.998.177.848.12
02/23/20228.168.328.148.19
02/24/20227.797.937.47.49
02/25/20227.597.727.287.67
02/28/20227.47.487.237.36
03/01/20227.377.457.087.09
03/02/20227.067.136.927.12
03/03/20227.167.166.96.95
03/04/20226.876.876.416.5
03/07/20226.216.565.876.42
03/08/20226.346.876.336.61
03/09/20226.947.336.857.33
03/10/20227.337.346.886.91
03/11/202277.226.927.06
03/14/20227.187.357.157.18
03/15/20227.137.357.077.33
03/16/20227.557.737.457.72
03/17/20227.757.787.577.66
03/18/20227.677.767.537.64
03/21/20227.637.787.577.59
03/22/20227.637.827.637.78
03/23/20227.847.877.687.7
03/24/20227.757.87.657.65
03/25/20227.687.737.627.72
03/28/20227.787.887.717.77
03/29/20227.878.027.767.98
03/30/2022887.827.91
03/31/20227.947.997.747.76
04/01/20227.797.937.727.89
04/04/20227.927.947.767.8
04/05/20227.797.97.727.73
04/06/20227.767.87.377.46
04/07/20227.477.667.387.45
04/08/20227.567.687.557.63
04/11/20227.67.667.537.59
04/12/20227.57.587.427.52
04/13/20227.557.647.497.58
04/14/20227.617.77.537.64
04/15/20227.6087.6987.5327.64
04/19/20227.377.377.127.21
04/20/20227.297.337.197.33
04/21/20227.337.417.37.3
04/22/20227.247.297.177.19
04/25/20227.077.137.017.04
04/26/20227.117.136.926.92
04/27/20226.947.016.826.97
04/28/20227.037.056.826.9
04/29/20226.967.026.896.98
05/02/20226.9876.796.92
05/03/20226.987.056.916.95
05/04/20226.997.036.96.91
05/05/20227.077.186.996.99
05/06/20226.947.026.866.95
05/09/20226.876.956.86.84
05/10/20227.017.016.846.91
05/11/20227.17.2577.23
05/12/20227.077.096.947.04
05/13/20227.117.147.067.1
05/16/20227.057.146.947.14
05/17/20227.197.257.17.17
05/18/20227.177.187.077.07
05/19/202277.116.927.11
05/20/20227.187.197.047.04
05/23/20227.127.337.127.33
05/24/20227.237.327.167.16
05/25/20227.237.257.067.17
05/26/20227.217.47.27.4
05/27/20227.47.447.327.39
05/30/20227.457.477.367.4
05/31/20227.347.417.297.35
06/01/20227.377.387.27.21
06/02/20227.257.287.27.27
06/03/20227.327.327.147.15
06/06/20227.27.347.27.32
06/07/20227.297.297.167.22
06/08/20227.227.227.057.12
06/09/20227.077.096.866.9
06/10/20226.856.876.386.43
06/13/20226.356.356.086.13
06/14/20226.266.426.196.38
06/15/20226.526.626.486.48
06/16/20226.486.486.196.23
06/17/20226.236.376.236.28
06/20/20226.336.366.266.36
06/21/20226.386.476.366.37
06/22/20226.256.486.216.41
06/23/20226.476.476.326.41
06/24/20226.466.626.436.59
06/27/20226.626.686.426.43
06/28/20226.486.536.446.44
06/29/20226.46.56.386.4
06/30/20226.286.376.216.28
07/01/20226.216.376.196.31
07/04/20226.326.356.26.28
07/05/20226.316.355.955.97
07/06/20226.076.146.016.08
07/07/20226.166.266.16.26
07/08/20226.276.446.236.44
07/11/20226.316.386.246.26
07/12/20226.216.356.156.35
07/13/20226.326.356.216.26
07/14/20226.266.266.036.04
07/15/20226.056.176.026.11
07/18/20226.166.236.156.2
07/19/20226.146.376.146.37
07/20/20226.396.426.196.23
07/21/202266.175.856.14
07/22/20226.136.36.16.24
07/25/20226.276.286.166.24
07/26/20226.276.286.176.17
07/27/20226.26.256.166.21
07/28/20226.256.356.216.35
07/29/20226.46.466.346.45
08/01/20226.486.626.456.48
08/02/20226.496.586.336.41
08/03/20226.446.796.396.78
08/04/20226.87.046.756.96
08/05/202277.026.86.85
08/08/20226.96.936.786.83
08/09/20226.836.876.796.79
08/10/20226.86.886.716.84
08/11/20226.866.916.856.88
08/12/20226.96.926.886.92
08/16/20226.936.956.836.85
08/17/20226.856.926.726.72
08/18/20226.726.796.686.77
08/19/20226.736.756.616.63
08/22/20226.66.646.416.46
08/23/20226.46.66.46.57
08/24/20226.516.546.426.5
08/25/20226.536.556.396.42
08/26/20226.476.476.286.28
08/29/20226.246.326.226.27
08/30/20226.316.56.36.4
08/31/20226.456.456.336.38
09/01/20226.366.416.26.23
09/02/20226.276.526.276.52
09/05/20226.396.396.276.32
09/06/20226.36.396.286.36
09/07/20226.346.466.296.44
09/08/20226.56.526.316.46
09/09/20226.516.666.466.61
09/12/20226.696.956.686.89
09/13/20226.896.936.696.73
09/14/20226.676.836.676.83
09/15/20226.756.846.586.58
09/16/20226.516.626.446.54
09/19/20226.536.686.446.63
09/20/20226.646.76.336.33
09/21/20226.286.46.216.4
09/22/20226.286.566.286.45
09/23/20226.466.466.196.21
09/26/20226.26.466.26.42
09/27/20226.466.576.326.32
09/28/20226.296.46.236.39
09/29/20226.366.386.156.2
09/30/20226.236.486.236.47
10/03/20226.396.626.336.58
10/04/20226.676.796.636.79
10/05/20226.746.846.76.71
10/06/20226.716.776.616.69
10/07/20226.646.766.586.62
10/10/20226.546.76.546.64
10/11/20226.566.586.456.57
10/12/20226.596.596.376.4
10/13/20226.386.66.386.6
10/14/20226.676.766.586.66
10/17/20226.656.836.616.81
10/18/20226.97.036.876.89
10/19/20226.987.016.96.98
10/20/20226.947.076.97.02
10/21/20226.987.056.97.05
10/24/20227.097.277.14
10/25/20227.157.347.117.34
10/26/20227.337.427.287.37
10/27/20227.327.547.297.51
10/28/20227.487.627.367.61
10/31/20227.637.687.557.58
11/01/20227.667.697.467.49
11/02/20227.517.597.487.54
11/03/20227.477.667.477.57
11/04/20227.67.757.497.73
11/07/20227.677.87.677.8
11/08/20227.87.857.747.77
11/09/20227.787.847.647.78
11/10/20227.88.137.798
11/11/20228.18.17.97.91
11/14/20227.898.097.898.03
11/15/20228.038.097.978.08
11/16/20228.048.17.978.04
11/17/20228.088.1188.03
11/18/20228.078.1188.09
11/21/20227.877.97.817.85
11/22/20227.857.937.837.88
11/23/20227.927.977.857.92
11/24/20227.927.957.767.82
11/25/20227.817.867.797.83
11/28/20227.787.97.777.88
11/29/20227.97.937.827.87
11/30/20227.938.077.868.06
12/01/20228.098.17.877.88
12/02/20227.898.027.897.98
12/05/20227.968.027.917.93
12/06/20227.97.977.867.86
12/07/20227.857.917.817.81
12/08/20227.877.927.837.85
12/09/20227.917.927.717.87
12/12/20227.857.897.87.8
12/13/20227.817.957.87.9
12/14/20227.917.987.97.9
12/15/20227.887.967.767.77
12/16/20227.787.847.667.71
12/19/20227.77.827.697.71
12/20/20227.647.837.637.82
12/21/20227.887.917.817.91
12/22/20227.897.977.837.86
12/23/20227.877.897.817.88
12/27/20227.887.917.867.88
12/28/20227.877.97.827.83
12/29/20227.87.917.787.91
12/30/20227.847.897.87.8