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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.5307
CLOSE 10.5372

Low

LOW 8.51

High

HIGH 11.88
DATEOPENHIGHLOWCLOSE
01/02/20248.528.648.518.58
01/03/20248.578.638.548.58
01/04/20248.588.688.558.68
01/05/20248.648.668.578.66
01/08/20248.698.828.658.82
01/09/20248.848.928.768.83
01/10/20248.838.868.778.84
01/11/20248.898.938.728.74
01/12/20248.738.898.738.89
01/15/20248.929.158.919.1
01/16/20249.029.299.18
01/17/20249.129.179.089.17
01/18/20249.29.29.119.17
01/19/20249.239.39.29.3
01/22/20249.359.459.349.37
01/23/20249.379.389.239.36
01/24/20249.389.489.359.48
01/25/20249.459.559.439.54
01/26/20249.519.569.489.52
01/29/20249.529.559.299.35
01/30/20249.459.489.399.46
01/31/20249.469.549.469.49
02/01/20249.479.569.419.42
02/02/20249.469.549.429.43
02/05/20249.489.549.449.54
02/06/20249.559.659.549.57
02/07/20249.69.619.549.56
02/08/20249.629.799.539.7
02/09/20249.89.839.669.81
02/12/20249.849.939.759.9
02/13/20249.99.99.599.62
02/14/20249.69.859.579.83
02/15/20249.859.869.669.75
02/16/20249.89.819.79.76
02/19/20249.769.769.679.7
02/20/20249.699.699.629.67
02/21/20249.79.729.649.72
02/22/20249.759.799.689.76
02/23/20249.719.99.719.88
02/26/20249.99.999.859.95
02/27/20249.959.959.869.94
02/28/20249.919.949.869.92
02/29/20249.8910.039.899.95
03/01/202410.0210.059.929.93
03/04/20249.98109.8910
03/05/20241010.069.9610.06
03/06/202410.0610.1210.0210.03
03/07/202410.0110.069.919.91
03/08/20249.919.949.839.88
03/11/20249.849.849.679.76
03/12/20249.769.939.759.93
03/13/20249.9410.019.889.98
03/14/20249.98109.929.95
03/15/20249.9610.179.9610.15
03/18/202410.210.21010.04
03/19/20241010.261010.26
03/20/202410.1810.310.1610.3
03/21/202410.3410.3710.2410.3
03/22/202410.310.3310.2310.31
03/25/202410.310.4210.2910.35
03/26/202410.3510.3610.2910.33
03/27/202410.3210.3610.2510.25
03/28/202410.310.310.1610.18
04/02/202410.1510.2410.0210.04
04/03/202410.0510.1610.0510.15
04/04/202410.1510.2810.1110.27
04/05/202410.1110.2310.0610.22
04/08/202410.2110.2810.210.25
04/09/202410.2510.2810.1310.13
04/10/202410.1510.2710.1410.27
04/11/202410.2110.279.9110.01
04/12/202410.0910.1510.0110.02
04/15/202410.0310.210.0310.09
04/16/20249.999.999.849.9
04/17/20249.9510.19.939.99
04/18/202410.0910.1810.0710.18
04/19/202410.1510.179.9510.17
04/22/20249.99.959.739.77
04/23/20249.89.959.89.9
04/24/20249.9710.059.9210.03
04/25/202410.0510.059.99.91
04/26/20249.9910.079.9310.03
04/29/202410.110.1110.0110.09
04/30/202410.1710.2710.1310.18
05/02/202410.1410.2410.1110.21
05/03/202410.2610.2610.1310.18
05/06/202410.210.2810.1710.28
05/07/202410.2810.4410.2710.44
05/08/202410.510.5210.410.48
05/09/202410.4810.6510.3210.52
05/10/202410.6510.8110.5510.79
05/13/202410.810.9310.7810.91
05/14/202410.9510.9810.8110.9
05/15/202410.9310.9310.7110.84
05/16/202410.9310.9410.7610.8
05/17/202410.810.8510.7210.84
05/20/202410.8110.8410.7410.84
05/21/202410.7610.7910.5510.67
05/22/202410.6610.7110.5410.69
05/23/202410.6710.7910.6510.73
05/24/202410.6510.710.5710.69
05/27/202410.6910.7110.5310.6
05/28/202410.6710.6910.5810.6
05/29/202410.5310.6110.4610.49
05/30/202410.410.5510.3710.43
05/31/202410.510.610.3210.55
06/03/202410.6410.7110.5610.61
06/04/202410.6310.6410.4710.59
06/05/202410.6510.8410.6310.82
06/06/202410.8310.9910.8310.93
06/07/202410.9910.9910.7910.83
06/10/202410.7710.810.6610.79
06/11/202410.8210.8310.5210.54
06/12/202410.6210.8710.5410.83
06/13/202410.8210.8210.5410.54
06/14/202410.5510.5910.2510.3
06/17/202410.3310.4410.2810.43
06/18/202410.5310.5910.4510.49
06/19/202410.5310.5610.310.36
06/20/202410.3610.5510.3310.55
06/21/202410.4910.5710.410.48
06/24/202410.4910.7510.4910.73
06/25/202410.7510.7510.5910.62
06/26/202410.6810.6810.4910.5
06/27/202410.5710.5710.3710.38
06/28/202410.3910.4410.310.31
07/01/202410.4910.610.4810.59
07/02/202410.5210.5910.4110.51
07/03/202410.5710.6410.5210.57
07/04/202410.5710.6910.5310.54
07/05/202410.610.6710.3610.44
07/08/202410.4510.7210.4310.65
07/09/202410.6110.6610.5210.57
07/10/202410.6110.710.5310.7
07/11/202410.710.7210.5510.65
07/12/202410.6710.7910.6510.75
07/15/202410.7210.8310.6610.81
07/16/202410.7510.8810.6910.87
07/17/202410.8710.8710.7710.79
07/18/202410.810.8610.6910.74
07/19/202410.7410.810.6310.75
07/22/202410.8410.9610.7910.96
07/23/202410.9310.9810.8210.96
07/24/202410.9210.9210.8210.89
07/25/202410.7510.8210.610.82
07/26/202410.7610.9210.7610.89
07/29/202410.910.9210.8110.85
07/30/202410.911.0710.8811.07
07/31/202411.0211.0410.8810.91
08/01/202410.910.910.2910.29
08/02/202410.110.179.9910.04
08/05/20249.549.819.39.76
08/06/20249.889.889.599.73
08/07/20249.8510.089.7810.03
08/08/20249.979.999.89.9
08/09/20249.9510.29.910.1
08/12/202410.210.3210.1810.23
08/13/202410.3210.3810.2710.32
08/14/202410.3910.4210.3510.4
08/16/202410.6710.710.5610.66
08/19/202410.6810.7710.6310.74
08/20/202410.7910.8910.710.7
08/21/202410.7510.7810.6810.68
08/22/202410.6810.7510.6610.7
08/23/202410.7610.8210.710.8
08/26/202410.7510.7710.6910.72
08/27/202410.6910.7910.6910.79
08/28/202410.8210.910.8210.88
08/29/202410.8610.9710.8610.94
08/30/202410.9811.0510.9411.05
09/02/202411.0711.1911.0311.11
09/03/202411.1111.1310.8110.86
09/04/202410.7111.0110.6610.97
09/05/202410.8911.1410.8911.05
09/06/20241111.1110.8710.91
09/09/20241111.0910.9911.05
09/10/202411.0611.1110.910.9
09/11/202410.9610.9710.7510.8
09/12/202410.9510.9910.8210.95
09/13/202410.9410.9710.8510.92
09/16/202410.8510.9810.8410.98
09/17/20241111.0710.9711.04
09/18/202411.0611.091111.07
09/19/202411.1511.2611.0611.25
09/20/202411.2211.3311.1611.3
09/23/202411.3411.3511.1611.16
09/24/202411.1911.3411.1911.23
09/25/202411.1711.2411.1211.19
09/26/202411.2411.4911.2311.47
09/27/202411.4811.5511.4411.48
09/30/202411.4411.4911.2911.32
10/01/202411.3911.3911.1411.17
10/02/202411.1411.2111.0611.18
10/03/202411.1111.1610.9110.95
10/04/202410.9611.1210.9511.08
10/07/202411.1211.1911.0111.14
10/08/202411.111.211.0311.2
10/09/202411.2111.2511.1211.25
10/10/202411.2511.311.1811.2
10/11/202411.1611.2911.1611.25
10/14/202411.2511.3211.2111.3
10/15/202411.3511.4211.2811.34
10/16/202411.3211.4311.2811.38
10/17/202411.3611.5511.3611.5
10/18/202411.4511.611.4411.6
10/21/202411.5611.6211.4511.47
10/22/202411.5211.5211.3611.44
10/23/202411.4611.4711.3611.36
10/24/202411.3911.4411.3311.33
10/25/202411.3311.411.3211.34
10/28/202411.411.4811.311.45
10/29/202411.5511.6111.4611.51
10/30/202411.4511.511.3311.47
10/31/202411.3211.4911.3211.38
11/01/202411.3611.4711.3611.43
11/04/202411.4211.4511.3511.37
11/05/202411.3711.5211.3711.52
11/06/202411.5511.7711.511.5
11/07/202411.611.7711.311.52
11/08/202411.6411.6611.4211.66
11/11/202411.7711.8811.7411.84
11/12/202411.7811.7911.6211.63
11/13/202411.6211.6711.4811.59
11/14/202411.5911.711.5211.7
11/15/202411.6211.6811.5711.6
11/18/202411.3211.3811.2111.38
11/19/202411.3811.4210.8811.02
11/20/202411.1111.141111
11/21/20241111.0710.8411.05
11/22/202411.111.1310.8911.06
11/25/202411.1911.1910.9611.06
11/26/202410.9911.0510.910.91
11/27/202410.8710.910.7410.88
11/28/2024111110.8810.97
11/29/202410.9710.9710.8610.93
12/02/202410.8811.0710.8610.92
12/03/202410.9411.0710.9411.06
12/04/202411.0911.2811.0711.25
12/05/202411.2411.4211.2411.42
12/06/202411.4611.4811.3611.41
12/09/202411.4811.4911.3711.38
12/10/202411.3711.3811.311.32
12/11/202411.3111.4611.3111.46
12/12/202411.4311.5111.3911.48
12/13/202411.5111.6311.511.63
12/16/202411.6311.7411.6211.67
12/17/202411.6511.6811.5311.58
12/18/202411.5511.611.4911.55
12/19/202411.4811.4911.311.39
12/20/202411.2811.3611.1511.36
12/23/202411.2611.4211.2611.37
12/27/202411.3611.4411.311.41
12/30/202411.3811.5311.3311.49