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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.3942
CLOSE 15.3964

Low

LOW 11.25

High

HIGH 19.68
DATEOPENHIGHLOWCLOSE
01/02/202511.5511.5511.2511.46
01/03/202511.4811.5111.4111.42
01/06/202511.5211.6611.4511.66
01/07/202511.6911.7611.5411.72
01/08/202511.7612.1511.7412.13
01/09/202512.0912.2812.0412.28
01/10/202512.2812.2912.1412.15
01/13/202512.1112.1211.9312.06
01/14/202512.1512.2212.0912.17
01/15/202512.2512.3612.1912.35
01/16/202512.412.512.3612.37
01/17/202512.3912.6312.3812.58
01/20/202512.6512.7312.5912.67
01/21/202512.7612.8712.7312.87
01/22/202512.8812.912.7512.75
01/23/202512.7812.8812.7612.87
01/24/202512.9412.9912.712.73
01/27/202512.7312.812.6212.73
01/28/202512.7412.8512.6512.8
01/29/202512.8412.8712.7612.84
01/30/202512.8612.9712.8612.92
01/31/202512.9413.0412.9213.02
02/03/202512.8112.9812.8112.98
02/04/202513.0513.0512.8513.05
02/05/202513.1413.1913.0913.13
02/06/202513.2113.5413.213.51
02/07/202513.6313.6313.3713.49
02/10/202513.5413.6113.4813.52
02/11/202513.5313.6613.513.58
02/12/202513.6613.8613.6313.74
02/13/202513.7413.7913.6513.75
02/14/202513.6913.7513.6413.7
02/17/202513.713.813.713.76
02/18/202513.7713.8813.7413.88
02/19/202513.913.9813.6913.7
02/20/202513.6813.7513.4513.52
02/21/202513.5813.5913.4713.54
02/24/202513.4913.6313.4313.53
02/25/202513.513.6213.4713.58
02/26/202513.6513.8313.6113.83
02/27/202513.713.7613.5813.69
02/28/202513.613.6713.5513.59
03/03/202513.6313.8713.4513.82
03/04/202513.6913.7713.1313.29
03/05/202513.4913.613.3813.49
03/06/202513.6213.813.4813.8
03/07/202513.671413.6213.91
03/10/202513.9813.9913.5613.62
03/11/202513.6813.6813.3313.4
03/12/202513.5213.813.5213.8
03/13/202513.7213.8613.6213.75
03/14/202513.714.0413.6614.01
03/17/202514.0414.1913.8914.19
03/18/202514.1914.4914.1914.47
03/19/202514.3814.6714.3614.6
03/20/202514.6514.6714.3314.55
03/21/202514.4514.7314.414.62
03/24/202514.9915.1214.9314.93
03/25/202514.9615.3514.9615.27
03/26/202515.4515.5115.3215.35
03/27/202515.2615.4215.1415.33
03/28/202515.315.3415.0915.21
03/31/202515.0515.0814.7314.87
04/01/202514.9415.114.8815.04
04/02/202514.9515.0714.5914.93
04/03/202514.6214.6714.114.1
04/04/20251414.0712.4312.74
04/07/202511.612.8211.4712.11
04/08/202512.4412.9612.2512.76
04/09/202512.3712.5811.9812.24
04/10/202513.9813.9812.8812.88
04/11/202512.971312.4212.7
04/14/202513.113.3312.9313.25
04/15/202513.2813.6713.2813.62
04/16/202513.513.5213.3213.45
04/17/202513.3313.4513.1113.26
04/22/202512.612.6912.2212.37
04/23/202512.6212.7312.4412.73
04/24/202512.6712.9112.6712.83
04/25/202512.9913.2112.9113.15
04/28/202513.2113.3713.213.27
04/29/202513.2813.3713.2313.28
04/30/202513.3113.3612.9113.12
05/02/202513.2713.513.1513.49
05/05/202513.4813.6113.413.56
05/06/202513.6413.6913.4813.61
05/07/202513.6413.7913.613.75
05/08/202513.814.2913.7214.1
05/09/202514.2414.2514.0514.23
05/12/202514.4214.5214.1814.29
05/13/202514.3714.614.3314.5
05/14/202514.614.7114.4514.63
05/15/202514.5214.7514.5214.7
05/16/202514.7214.8614.6914.82
05/19/202514.8614.9914.8214.93
05/20/202514.9815.1914.9214.97
05/21/202515.0515.2514.9915.19
05/22/202515.1115.1814.9315.04
05/23/202515.1115.3114.5214.76
05/26/202515.0615.0614.7714.8
05/27/202514.9314.9414.614.73
05/28/202514.7414.8814.6614.67
05/29/202514.8414.9114.5914.6
05/30/202514.6314.8314.5414.63
06/02/202514.6314.6614.3914.64
06/03/202514.7414.7414.4614.63
06/04/202514.6714.714.3314.51
06/05/202514.4914.6114.414.59
06/06/202514.5414.6814.4914.68
06/09/202514.6514.714.5814.59
06/10/202514.5914.5914.3114.35
06/11/202514.3314.4114.2614.31
06/12/202514.2114.4914.114.44
06/13/202514.114.1714.0314.15
06/16/202514.2214.3114.0714.25
06/17/202514.1514.1613.9514.08
06/18/202514.0614.1914.0314.13
06/19/202514.0414.1313.9114.01
06/20/202514.0214.2914.0214.18
06/23/202514.0314.1413.9213.99
06/24/202514.3314.4914.2614.48
06/25/202514.4914.4914.2914.37
06/26/202514.4714.5614.3914.5
06/27/202514.614.614.4914.58
06/30/202514.6714.6714.5114.62
07/01/202514.6814.6914.3114.31
07/02/202514.414.4414.2614.38
07/03/202514.3614.4214.2814.4
07/04/202514.414.4214.2714.28
07/07/202514.2414.5514.2414.5
07/08/202514.5514.6514.5214.59
07/09/202514.6615.0514.6614.88
07/10/202514.9114.9514.7114.71
07/11/202514.6514.7114.4714.64
07/14/202514.4314.6714.3614.61
07/15/202514.6714.814.5814.59
07/16/202514.5514.7514.5414.56
07/17/202514.6714.7914.5714.79
07/18/202514.8814.9214.7614.87
07/21/202514.814.9214.814.89
07/22/202514.8414.8914.6414.76
07/23/202514.915.0614.8415.01
07/24/202515.1115.2115.0315.07
07/25/202515.115.1114.9615
07/28/202515.1415.2414.9314.93
07/29/202515.0515.4315.0515.23
07/30/202515.1815.3715.1415.32
07/31/202515.4215.6115.1515.5
08/01/202515.515.515.0115.14
08/04/202515.3415.6615.2915.58
08/05/202515.6615.7715.6215.73
08/06/202515.8216.0615.7916
08/07/202516.0816.4416.0716.44
08/08/202516.4916.6816.4116.68
08/11/202516.7316.7516.5116.67
08/12/202516.8216.8816.7216.75
08/13/202516.8716.9416.7116.71
08/14/202516.7717.1416.7717.09
08/18/202517.217.217.0317.12
08/19/202517.2517.3717.2117.24
08/20/202517.217.517.1617.4
08/21/202517.417.5317.3117.38
08/22/202517.3617.5717.3517.51
08/25/202517.3717.6617.3417.59
08/26/202517.4717.5917.3317.55
08/27/202517.5217.5817.0217.15
08/28/202517.2217.2817.0517.26
08/29/202517.2417.3417.1717.28
09/01/202517.3717.3717.1317.23
09/02/202517.1717.2316.716.74
09/03/202516.916.9216.6616.79
09/04/202516.8717.2716.8217.21
09/05/202517.317.3516.8616.98
09/08/202517.0717.1416.9817.08
09/09/202517.1217.2816.9817.12
09/10/202517.1617.3217.117.1
09/11/202517.1717.3617.0817.28
09/12/202517.3417.3817.1617.34
09/15/202517.517.5317.417.43
09/16/202517.4217.4317.0817.08
09/17/202517.1817.2216.716.72
09/18/202516.9216.9416.7216.83
09/19/202516.9217.0316.8417
09/22/20251717.0216.8617.02
09/23/202517.0917.0916.8616.86
09/24/202516.8816.9516.7116.77
09/25/202516.7516.7716.5816.68
09/26/202516.7817.0516.7716.96
09/29/202517.117.116.9116.95
09/30/202516.9917.0916.9117.05
10/01/202517.0117.0416.8117
10/02/202517.0517.0716.8916.91
10/03/202516.9117.2316.9117.05
10/06/20251717.0716.8416.94
10/07/202516.8717.1916.7917.01
10/08/202517.1317.1717.0117.08
10/09/202517.1817.216.9617.14
10/10/202517.1917.2316.9116.91
10/13/202517.0517.216.9917.04
10/14/202516.9117.1416.7217.13
10/15/202517.217.3317.0117.01
10/16/202517.0917.1316.7716.86
10/17/202516.516.5916.0616.45
10/20/202516.5616.8216.5316.66
10/21/202516.7116.8416.5816.62
10/22/202516.716.8116.5916.71
10/23/202516.716.8216.6716.73
10/24/202516.7916.8716.6316.87
10/27/202517.0217.0616.9217
10/28/202517.0517.216.9417.15
10/29/202517.1917.3417.0617.27
10/30/202517.3517.4117.1717.37
10/31/202517.3717.5217.2617.41
11/03/202517.417.6917.3517.62
11/04/202517.4317.7117.117.69
11/05/202517.5417.6117.3517.45
11/06/202517.4718.1717.1917.85
11/07/202517.9418.1617.7518.03
11/10/202518.4418.718.3118.64
11/11/202518.7319.0918.6418.93
11/12/20251919.2418.9719.24
11/13/202519.319.3319.0719.13
11/14/202518.9918.9918.6118.88
11/17/202518.9619.0818.7518.79
11/18/202518.718.7318.3118.43
11/19/202518.4518.7518.1818.58
11/20/202518.8618.8618.5918.63
11/21/202518.418.5818.2518.47
11/24/202518.1518.2317.8718.11
11/25/202518.1118.2417.8618.08
11/26/202518.1818.3918.0818.37
11/27/202518.3918.518.3118.45
11/28/202518.4618.4618.3418.44
12/01/202518.4318.4918.218.43
12/02/202518.518.8418.518.69
12/03/202518.7218.8418.4418.46
12/04/202518.718.718.2418.42
12/05/202518.4518.5318.0718.16
12/08/202518.218.2318.0718.14
12/09/202518.4818.7818.4218.73
12/10/202518.6118.6618.3618.65
12/11/202518.6518.7918.618.73
12/12/202518.8418.8518.4218.42
12/15/202518.5718.9418.5118.91
12/16/202518.8719.0218.8318.94
12/17/20251919.118.9318.94
12/18/202518.919.2218.8719.18
12/19/202519.1219.3119.119.31
12/22/202519.3519.419.2419.34
12/23/202519.3419.3819.1519.37
12/29/202519.3919.4319.2719.35
12/30/202519.3219.6819.319.47