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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3447
CLOSE 8.3389

Low

LOW 7.5

High

HIGH 9.47
DATEOPENHIGHLOWCLOSE
01/02/20237.837.917.817.9
01/03/20237.898.017.857.92
01/04/20237.998.067.958.06
01/05/202388.077.998.02
01/06/20238.068.188.038.13
01/09/20238.138.288.128.28
01/10/20238.218.328.28.3
01/11/20238.348.458.228.45
01/12/20238.448.578.448.45
01/13/20238.528.528.448.49
01/16/20238.478.648.458.59
01/17/20238.568.618.518.59
01/18/20238.68.678.578.57
01/19/20238.568.618.48.41
01/20/20238.488.528.48.43
01/23/20238.538.558.478.54
01/24/20238.558.598.528.59
01/25/20238.68.628.528.61
01/26/20238.658.688.68.68
01/27/20238.698.738.658.7
01/30/20238.78.818.698.77
01/31/20238.88.848.678.77
02/01/20238.88.918.798.86
02/02/20238.898.988.848.93
02/03/20238.99.018.838.93
02/06/20239.019.038.889
02/07/20239.059.088.949.05
02/08/20239.079.228.839.1
02/09/20239.199.199.019.1
02/10/20239.099.1699.02
02/13/20239.069.189.059.16
02/14/20239.189.249.169.19
02/15/20239.149.259.139.22
02/16/20239.219.279.29.26
02/17/20239.249.319.189.28
02/20/20239.289.39.059.08
02/21/20239.059.18.969
02/22/20238.969.078.879.04
02/23/20239.059.129.029.12
02/24/20239.179.2299.04
02/27/20239.149.189.089.1
02/28/20239.049.269.039.18
03/01/20239.189.299.169.17
03/02/20239.189.229.099.17
03/03/20239.159.269.149.25
03/06/20239.259.349.259.31
03/07/20239.39.479.39.32
03/08/20239.329.449.299.38
03/09/20239.369.379.249.32
03/10/20239.29.28.948.99
03/13/20238.958.968.198.3
03/14/20238.38.558.238.49
03/15/20238.528.528.028.05
03/16/20238.288.287.928.12
03/17/20238.198.277.817.86
03/20/20237.828.197.548.16
03/21/20238.218.478.28.45
03/22/20238.448.448.258.29
03/23/20238.228.38.128.16
03/24/20238.138.137.98.06
03/27/20238.228.228.048.16
03/28/20238.228.258.018.05
03/29/20238.078.258.058.25
03/30/20238.288.398.268.37
03/31/20238.48.428.278.36
04/03/20238.348.58.38.46
04/04/20238.58.518.378.41
04/05/20238.418.458.328.32
04/06/20238.348.458.328.45
04/11/20238.478.518.428.51
04/12/20238.528.598.498.53
04/13/20238.568.578.468.54
04/14/20238.548.668.518.64
04/17/20238.688.718.498.54
04/18/20238.588.718.578.64
04/19/20238.658.78.598.67
04/20/20238.698.698.548.55
04/21/20238.498.628.478.62
04/24/20238.368.428.338.38
04/25/20238.358.368.228.26
04/26/20238.238.258.068.21
04/27/20238.248.2988.26
04/28/20238.318.358.048.19
05/02/20238.28.257.937.93
05/03/20238.018.0788.02
05/04/20238.088.17.867.87
05/05/20237.928.117.928.1
05/08/20238.148.168.098.1
05/09/20238.098.127.998.1
05/10/20238.168.187.897.92
05/11/20237.9687.727.79
05/12/20237.787.957.787.91
05/15/20237.927.957.837.85
05/16/20237.857.947.847.85
05/17/20237.857.967.87.96
05/18/20237.958.057.947.94
05/19/202388.177.968.14
05/22/20238.158.258.118.18
05/23/20238.148.158.068.12
05/24/20238.058.087.897.89
05/25/20237.937.957.797.85
05/26/20237.918.047.848.04
05/29/20238.078.117.978.03
05/30/20238.058.067.927.95
05/31/20237.927.957.837.88
06/01/20237.938.097.938.01
06/02/20238.068.248.038.23
06/05/20238.238.248.078.15
06/06/20238.118.188.18.17
06/07/20238.198.228.118.2
06/08/20238.188.248.148.18
06/09/20238.168.228.118.19
06/12/20238.198.268.138.22
06/13/20238.268.318.28.26
06/14/20238.298.418.298.3
06/15/20238.338.368.288.34
06/16/20238.368.428.38.36
06/19/20238.368.398.38.37
06/20/20238.348.398.318.32
06/21/20238.378.398.38.34
06/22/20238.38.38.138.24
06/23/20238.218.218.18.17
06/26/20238.168.167.978.04
06/27/20238.088.168.028.13
06/28/20238.178.28.118.16
06/29/20238.28.248.138.23
06/30/20238.248.318.228.28
07/03/20238.268.328.248.3
07/04/20238.338.338.138.15
07/05/20238.128.168.068.08
07/06/20238.058.057.867.87
07/07/20237.9187.888
07/10/202388.087.968.06
07/11/20238.098.188.078.12
07/12/20238.168.278.128.26
07/13/20238.268.418.228.34
07/14/20238.358.468.348.34
07/17/20238.328.448.38.37
07/18/20238.48.68.388.55
07/19/20238.568.648.528.59
07/20/20238.578.648.568.6
07/21/20238.638.78.628.64
07/24/20238.588.678.568.64
07/25/20238.698.728.648.68
07/26/20238.698.758.668.71
07/27/20238.748.788.698.74
07/28/20238.748.888.738.86
07/31/20238.838.918.838.84
08/01/20238.878.878.488.51
08/02/20238.458.518.268.45
08/03/20238.458.468.348.43
08/04/20238.438.488.368.43
08/07/20238.428.478.348.42
08/08/20238.118.217.897.91
08/09/20238.188.258.028.13
08/10/20238.188.268.188.26
08/11/20238.228.268.138.23
08/14/20238.238.378.238.35
08/16/20238.38.328.258.26
08/17/20238.268.268.148.16
08/18/20238.148.147.998.09
08/21/20238.128.198.058.11
08/22/20238.158.198.118.16
08/23/20238.168.28.128.14
08/24/20238.28.238.138.13
08/25/20238.148.298.138.22
08/28/20238.288.338.28.32
08/29/20238.338.398.328.37
08/30/20238.48.468.378.39
08/31/20238.438.488.398.44
09/01/20238.458.58.418.41
09/04/20238.478.558.428.44
09/05/20238.418.488.398.44
09/06/20238.48.418.258.26
09/07/20238.258.328.198.23
09/08/20238.38.368.178.3
09/11/20238.378.438.368.4
09/12/20238.388.438.378.41
09/13/20238.368.418.318.39
09/14/20238.368.488.338.45
09/15/20238.58.528.418.45
09/18/20238.418.488.288.29
09/19/20238.288.368.288.33
09/20/20238.318.428.318.42
09/21/20238.358.378.238.24
09/22/20238.248.278.188.22
09/25/20238.298.358.148.24
09/26/20238.238.238.098.16
09/27/20238.28.248.148.18
09/28/20238.188.188.078.17
09/29/20238.228.228.18.1
10/02/20238.148.158.048.05
10/03/20238.038.097.968
10/04/20237.938.027.887.96
10/05/20238.018.097.968
10/06/20238.068.117.998.06
10/09/20237.967.987.817.92
10/10/20237.948.067.948.03
10/11/20237.998.117.978.04
10/12/20238.058.138.038.05
10/13/20238.058.057.917.92
10/16/20237.978.017.917.94
10/17/20237.947.967.887.93
10/18/20237.937.997.847.87
10/19/20237.867.877.797.8
10/20/20237.737.787.697.7
10/23/20237.757.777.677.72
10/24/20237.737.757.657.67
10/25/20237.717.717.537.59
10/26/20237.537.637.57.6
10/27/20237.677.697.67.6
10/30/20237.67.77.597.65
10/31/20237.627.747.627.71
11/01/20237.717.777.687.74
11/02/20237.827.937.787.9
11/03/20237.988.067.938.06
11/06/20238.088.087.967.96
11/07/20237.948.027.937.99
11/08/20237.988.047.938.01
11/09/20238.048.227.978.2
11/10/20238.218.288.158.18
11/13/20238.248.398.28.39
11/14/20238.48.548.48.54
11/15/20238.578.578.48.52
11/16/20238.548.548.398.39
11/17/20238.448.498.378.42
11/20/20238.268.288.178.25
11/21/20238.248.358.218.22
11/22/20238.238.278.178.18
11/23/20238.228.228.18.14
11/24/20238.178.28.138.19
11/27/20238.218.228.098.09
11/28/20238.128.158.078.12
11/29/20238.18.148.18.14
11/30/20238.158.28.118.17
12/01/20238.168.258.168.22
12/04/20238.248.248.218.21
12/05/20238.218.238.168.2
12/06/20238.268.288.218.26
12/07/20238.258.288.168.23
12/08/20238.28.298.198.28
12/11/20238.258.388.258.38
12/12/20238.398.488.388.46
12/13/20238.428.488.428.42
12/14/20238.488.568.468.54
12/15/20238.68.628.518.62
12/18/20238.68.658.528.53
12/19/20238.58.568.478.51
12/20/20238.528.598.468.54
12/21/20238.528.528.458.46
12/22/20238.498.58.428.46
12/27/20238.478.548.468.53
12/28/20238.558.558.488.48
12/29/20238.488.578.488.53