Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Banca Mediolanum SpA (BMED)
Banca Mediolanum SpA (BMED) Historical

BMED Banca Mediolanum SpA

9.90

0.13 (1.33%)

Apr 23 2024 - Closed

Delayed by 15 minutes

BMED Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	9.755	-0.40	-3.89%	9.90	9.945	9.725	1,402,818
Apr 19 2024	10.15	0.00	0.00%	10.15	10.17	9.95	1,414,047
Apr 18 2024	10.15	0.15	1.50%	10.09	10.18	10.07	1,196,389
Apr 17 2024	10.00	0.09	0.91%	9.95	10.10	9.925	897,505
Apr 16 2024	9.91	-0.18	-1.78%	9.995	9.995	9.835	1,815,694
Apr 15 2024	10.09	0.08	0.80%	10.03	10.20	10.03	787,093
Apr 12 2024	10.01	0.02	0.20%	10.09	10.15	10.01	767,468
Apr 11 2024	9.99	-0.26	-2.54%	10.21	10.27	9.915	1,251,321
Apr 10 2024	10.25	0.10	0.99%	10.15	10.26	10.14	967,146
Apr 09 2024	10.15	-0.10	-0.98%	10.25	10.28	10.15	775,944
Apr 08 2024	10.25	0.03	0.29%	10.21	10.28	10.20	935,912
Apr 05 2024	10.22	-0.06	-0.58%	10.11	10.23	10.06	1,606,986
Apr 04 2024	10.28	0.17	1.68%	10.15	10.28	10.11	1,095,128
Apr 03 2024	10.11	0.06	0.60%	10.05	10.16	10.05	838,303
Apr 02 2024	10.05	-0.13	-1.28%	10.15	10.24	10.02	1,200,072
Mar 28 2024	10.18	-0.09	-0.83%	10.295	10.295	10.165	890,725
Mar 27 2024	10.265	-0.08	-0.73%	10.315	10.36	10.255	751,351
Mar 26 2024	10.34	-0.03	-0.29%	10.35	10.355	10.285	859,609
Mar 25 2024	10.37	0.07	0.68%	10.30	10.415	10.285	880,600
Mar 22 2024	10.30	0.00	0.00%	10.30	10.325	10.225	606,746
Mar 21 2024	10.30	0.01	0.05%	10.34	10.37	10.24	1,098,544
Mar 20 2024	10.295	0.06	0.64%	10.18	10.295	10.165	1,094,210
Mar 19 2024	10.23	0.18	1.79%	10.00	10.25	10.00	2,137,896
Mar 18 2024	10.05	-0.12	-1.18%	10.195	10.20	10.00	1,414,263
Mar 15 2024	10.17	0.21	2.09%	9.956	10.17	9.956	2,259,823
Mar 14 2024	9.962	-0.02	-0.16%	9.98	10.00	9.918	700,240
Mar 13 2024	9.978	0.06	0.58%	9.94	10.01	9.88	955,383
Mar 12 2024	9.92	0.18	1.83%	9.76	9.928	9.746	858,732
Mar 11 2024	9.742	-0.15	-1.48%	9.844	9.844	9.672	1,272,295
Mar 08 2024	9.888	-0.05	-0.46%	9.91	9.944	9.832	706,230
Mar 07 2024	9.934	-0.11	-1.06%	10.01	10.06	9.914	1,050,937
Mar 06 2024	10.04	0.01	0.10%	10.06	10.12	10.02	1,034,272
Mar 05 2024	10.03	0.05	0.50%	10.00	10.05	9.96	1,090,462
Mar 04 2024	9.98	0.06	0.58%	9.984	9.984	9.888	804,974
Mar 01 2024	9.922	-0.06	-0.60%	10.02	10.045	9.922	1,193,855
Feb 29 2024	9.982	0.06	0.56%	9.886	10.025	9.886	1,421,828
Feb 28 2024	9.926	0.01	0.10%	9.912	9.938	9.856	683,332
Feb 27 2024	9.916	-0.03	-0.28%	9.946	9.946	9.862	935,053
Feb 26 2024	9.944	0.07	0.67%	9.898	9.988	9.848	1,142,889
Feb 23 2024	9.878	0.14	1.40%	9.714	9.896	9.714	1,310,703
Feb 22 2024	9.742	0.04	0.45%	9.75	9.794	9.678	1,771,005
Feb 21 2024	9.698	0.04	0.39%	9.70	9.712	9.644	837,306
Feb 20 2024	9.66	-0.05	-0.51%	9.692	9.692	9.622	672,266
Feb 19 2024	9.71	-0.03	-0.29%	9.756	9.756	9.668	471,514
Feb 16 2024	9.738	0.01	0.14%	9.802	9.812	9.704	1,134,433
Feb 15 2024	9.724	-0.11	-1.08%	9.85	9.858	9.66	929,877
Feb 14 2024	9.83	0.21	2.20%	9.60	9.846	9.566	1,158,432
Feb 13 2024	9.618	-0.27	-2.73%	9.898	9.90	9.594	1,497,254
Feb 12 2024	9.888	0.09	0.94%	9.84	9.93	9.746	1,883,172
Feb 09 2024	9.796	0.09	0.91%	9.80	9.834	9.664	1,771,052
Feb 08 2024	9.708	0.14	1.51%	9.616	9.788	9.53	2,604,470
Feb 07 2024	9.564	-0.01	-0.15%	9.60	9.612	9.54	972,334
Feb 06 2024	9.578	0.05	0.57%	9.55	9.652	9.538	1,309,957
Feb 05 2024	9.524	0.08	0.89%	9.48	9.534	9.444	1,147,221
Feb 02 2024	9.44	0.01	0.13%	9.46	9.538	9.418	597,287
Feb 01 2024	9.428	-0.07	-0.78%	9.472	9.558	9.41	930,892
Jan 31 2024	9.502	0.06	0.59%	9.464	9.536	9.456	777,558
Jan 30 2024	9.446	0.09	0.92%	9.45	9.48	9.39	1,053,219
Jan 29 2024	9.36	-0.16	-1.70%	9.52	9.548	9.286	1,364,450
Jan 26 2024	9.522	-0.03	-0.27%	9.508	9.562	9.48	829,328
Jan 25 2024	9.548	0.08	0.82%	9.454	9.55	9.43	1,576,152
Jan 24 2024	9.47	0.12	1.28%	9.38	9.48	9.348	1,510,638

Banca Mediolanum

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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