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 SpA BMED Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.014 0.22% 6.44 11:35:50
Open Price Low Price High Price Close Price Prev Close
6.48 6.44 6.528 6.44 6.426
more quote information »

BMED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.3786.686.216.45679,6420.0620.97%
1 Month7.3447.4086.0846.61986,822-0.904-12.31%
3 Months7.797.9046.0847.061,219,975-1.35-17.33%
6 Months8.5669.3085.877.651,552,888-2.13-24.82%
1 Year8.4469.8925.878.341,787,398-2.01-23.75%
3 Years6.479.8924.0247.491,541,707-0.03-0.46%
5 Years7.239.8924.0247.161,379,411-0.79-10.93%

BMED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 6.426 -0.17 -2.52% 6.616 6.68 6.422 599,219
Jun 24 2022 6.592 0.19 2.9% 6.46 6.618 6.434 834,415
Jun 23 2022 6.406 0.00 0.0% 6.468 6.47 6.322 580,008
Jun 22 2022 6.406 0.04 0.63% 6.252 6.478 6.21 644,888
Jun 21 2022 6.366 0.00 0.03% 6.378 6.472 6.36 739,681
Jun 20 2022 6.364 0.08 1.31% 6.33 6.364 6.262 297,837
Jun 17 2022 6.282 0.05 0.83% 6.234 6.368 6.228 919,376
Jun 16 2022 6.23 -0.25 -3.8% 6.478 6.484 6.19 1,146,189
Jun 15 2022 6.476 0.10 1.5% 6.524 6.616 6.476 1,333,757
Jun 14 2022 6.38 0.25 4.01% 6.26 6.422 6.194 1,458,590
Jun 13 2022 6.134 -0.30 -4.66% 6.35 6.35 6.084 1,715,158
Jun 10 2022 6.434 -0.47 -6.81% 6.85 6.874 6.376 3,349,393
Jun 09 2022 6.904 -0.21 -2.98% 7.068 7.094 6.864 1,864,120
Jun 08 2022 7.116 -0.10 -1.41% 7.218 7.218 7.052 713,967
Jun 07 2022 7.218 -0.10 -1.39% 7.292 7.292 7.16 509,438
Jun 06 2022 7.32 0.17 2.38% 7.202 7.342 7.196 882,672
Jun 03 2022 7.15 -0.12 -1.65% 7.318 7.318 7.14 476,263
Jun 02 2022 7.27 0.06 0.83% 7.254 7.282 7.196 372,983
Jun 01 2022 7.21 -0.14 -1.93% 7.374 7.378 7.20 522,051
May 31 2022 7.352 -0.05 -0.65% 7.344 7.408 7.29 776,435
May 30 2022 7.40 0.01 0.16% 7.45 7.474 7.362 768,650
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:20220628 17:48:36