BMED

Banca Mediolanum Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Banca Mediolanum BMED Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.174 2.08% 8.536 11:35:00
Open Price Low Price High Price Close Price Prev Close
8.40 8.40 8.566 8.536 8.362
more quote information »

BMED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.8488.8768.2688.611,322,302-0.312-3.53%
1 Month8.6989.3088.2688.891,385,955-0.162-1.86%
3 Months8.6949.3088.0728.761,442,447-0.158-1.82%
6 Months8.229.8928.0728.951,979,5200.3163.84%
1 Year6.889.8926.508.461,818,2231.6624.07%
3 Years5.3659.8924.0247.381,447,1163.1759.11%
5 Years7.369.8924.0247.101,391,0791.1815.98%

BMED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 8.536 0.17 2.08% 8.40 8.566 8.40 949,540
Jan 25 2022 8.362 0.01 0.14% 8.45 8.518 8.268 1,131,049
Jan 24 2022 8.35 -0.39 -4.44% 8.66 8.706 8.308 1,619,045
Jan 21 2022 8.738 -0.11 -1.27% 8.76 8.806 8.666 1,279,207
Jan 20 2022 8.85 0.06 0.71% 8.834 8.876 8.76 937,171
Jan 19 2022 8.788 -0.07 -0.79% 8.848 8.87 8.704 1,645,039
Jan 18 2022 8.858 -0.21 -2.36% 9.03 9.07 8.858 1,293,141
Jan 17 2022 9.072 -0.04 -0.44% 9.16 9.19 9.03 1,134,318
Jan 14 2022 9.112 -0.18 -1.96% 9.204 9.252 9.02 1,268,431
Jan 13 2022 9.294 0.03 0.37% 9.25 9.308 9.23 1,398,341
Jan 12 2022 9.26 0.17 1.87% 9.14 9.286 9.14 2,699,190
Jan 11 2022 9.09 0.16 1.84% 8.926 9.138 8.926 2,232,726
Jan 10 2022 8.926 0.08 0.93% 8.90 8.98 8.86 1,891,664
Jan 07 2022 8.844 0.16 1.84% 8.78 8.924 8.754 1,632,088
Jan 06 2022 8.684 -0.25 -2.75% 8.784 8.862 8.684 1,445,230
Jan 05 2022 8.93 0.08 0.86% 8.854 8.952 8.854 1,191,423
Jan 04 2022 8.854 0.07 0.75% 8.88 8.88 8.772 1,197,407
Jan 03 2022 8.788 0.11 1.24% 8.686 8.84 8.686 1,012,659
Dec 30 2021 8.68 0.02 0.23% 8.618 8.728 8.602 706,312
Dec 29 2021 8.66 -0.01 -0.12% 8.698 8.698 8.604 618,709
Dec 28 2021 8.67 0.08 0.98% 8.566 8.68 8.566 999,267
Dec 27 2021 8.586 0.14 1.63% 8.444 8.598 8.432 753,656
See More Historical Prices ยป
Your Recent History
BIT
BMED
Banca Medi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220127 01:43:16