Banca Mediolanum S.p.A. (BMED.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
As of 10:39AM CEST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | 10.45 | 10.68 | 10.43 | 10.66 | 10.66 | 284,110 |
| Jul 05, 2024 | 10.60 | 10.67 | 10.36 | 10.44 | 10.44 | 1,098,517 |
| Jul 04, 2024 | 10.57 | 10.69 | 10.53 | 10.54 | 10.54 | 796,403 |
| Jul 03, 2024 | 10.57 | 10.64 | 10.52 | 10.57 | 10.57 | 971,048 |
| Jul 02, 2024 | 10.52 | 10.59 | 10.41 | 10.51 | 10.51 | 803,006 |
| Jul 01, 2024 | 10.49 | 10.60 | 10.48 | 10.59 | 10.59 | 1,001,311 |
| Jun 28, 2024 | 10.39 | 10.44 | 10.30 | 10.31 | 10.31 | 837,411 |
| Jun 27, 2024 | 10.57 | 10.57 | 10.37 | 10.38 | 10.38 | 887,634 |
| Jun 26, 2024 | 10.68 | 10.68 | 10.49 | 10.50 | 10.50 | 961,164 |
| Jun 25, 2024 | 10.75 | 10.75 | 10.59 | 10.62 | 10.62 | 673,947 |
| Jun 24, 2024 | 10.49 | 10.75 | 10.49 | 10.73 | 10.73 | 1,298,431 |
| Jun 21, 2024 | 10.49 | 10.57 | 10.40 | 10.48 | 10.48 | 2,399,387 |
| Jun 20, 2024 | 10.36 | 10.55 | 10.33 | 10.55 | 10.55 | 1,678,598 |
| Jun 19, 2024 | 10.53 | 10.56 | 10.30 | 10.36 | 10.36 | 909,155 |
| Jun 18, 2024 | 10.53 | 10.59 | 10.45 | 10.49 | 10.49 | 886,428 |
| Jun 17, 2024 | 10.33 | 10.44 | 10.28 | 10.43 | 10.43 | 1,101,722 |
| Jun 14, 2024 | 10.55 | 10.59 | 10.25 | 10.30 | 10.30 | 1,656,248 |
| Jun 13, 2024 | 10.82 | 10.82 | 10.54 | 10.54 | 10.54 | 1,240,238 |
| Jun 12, 2024 | 10.62 | 10.87 | 10.54 | 10.83 | 10.83 | 1,230,772 |
| Jun 11, 2024 | 10.82 | 10.83 | 10.52 | 10.54 | 10.54 | 1,275,207 |
| Jun 10, 2024 | 10.77 | 10.80 | 10.66 | 10.79 | 10.79 | 1,111,463 |
| Jun 07, 2024 | 10.99 | 10.99 | 10.79 | 10.83 | 10.83 | 1,085,987 |
| Jun 06, 2024 | 10.83 | 10.99 | 10.83 | 10.93 | 10.93 | 1,863,977 |
| Jun 05, 2024 | 10.65 | 10.84 | 10.63 | 10.82 | 10.82 | 1,849,187 |
| Jun 04, 2024 | 10.63 | 10.64 | 10.47 | 10.59 | 10.59 | 1,469,203 |
| Jun 03, 2024 | 10.64 | 10.71 | 10.56 | 10.61 | 10.61 | 1,511,379 |
| May 31, 2024 | 10.50 | 10.60 | 10.32 | 10.55 | 10.55 | 13,087,913 |
| May 30, 2024 | 10.40 | 10.55 | 10.37 | 10.43 | 10.43 | 1,913,339 |
| May 29, 2024 | 10.53 | 10.61 | 10.46 | 10.49 | 10.49 | 1,650,242 |
| May 28, 2024 | 10.67 | 10.69 | 10.58 | 10.60 | 10.60 | 1,116,096 |
| May 27, 2024 | 10.69 | 10.71 | 10.53 | 10.60 | 10.60 | 976,806 |
| May 24, 2024 | 10.65 | 10.70 | 10.57 | 10.69 | 10.69 | 1,187,493 |
| May 23, 2024 | 10.67 | 10.79 | 10.65 | 10.73 | 10.73 | 1,188,535 |
| May 22, 2024 | 10.66 | 10.71 | 10.54 | 10.69 | 10.69 | 1,401,759 |
| May 21, 2024 | 10.76 | 10.79 | 10.55 | 10.67 | 10.67 | 1,847,922 |
| May 20, 2024 | 10.81 | 10.84 | 10.74 | 10.84 | 10.84 | 1,384,092 |
| May 17, 2024 | 10.80 | 10.85 | 10.72 | 10.84 | 10.84 | 2,200,505 |
| May 16, 2024 | 10.93 | 10.94 | 10.76 | 10.80 | 10.80 | 1,172,547 |
| May 15, 2024 | 10.93 | 10.93 | 10.71 | 10.84 | 10.84 | 3,027,335 |
| May 14, 2024 | 10.95 | 10.98 | 10.81 | 10.90 | 10.90 | 1,115,341 |
| May 13, 2024 | 10.80 | 10.93 | 10.78 | 10.91 | 10.91 | 1,327,127 |
| May 10, 2024 | 10.65 | 10.81 | 10.55 | 10.79 | 10.79 | 2,499,142 |
| May 09, 2024 | 10.48 | 10.65 | 10.32 | 10.52 | 10.52 | 1,741,276 |
| May 08, 2024 | 10.50 | 10.52 | 10.40 | 10.48 | 10.48 | 1,102,578 |
| May 07, 2024 | 10.28 | 10.44 | 10.27 | 10.44 | 10.44 | 1,518,951 |
| May 06, 2024 | 10.20 | 10.28 | 10.17 | 10.28 | 10.28 | 996,722 |
| May 03, 2024 | 10.26 | 10.26 | 10.13 | 10.18 | 10.18 | 780,107 |
| May 02, 2024 | 10.14 | 10.24 | 10.11 | 10.21 | 10.21 | 967,376 |
| Apr 30, 2024 | 10.17 | 10.27 | 10.13 | 10.18 | 10.18 | 1,656,513 |
| Apr 29, 2024 | 10.10 | 10.11 | 10.01 | 10.09 | 10.09 | 878,869 |
| Apr 26, 2024 | 9.99 | 10.07 | 9.93 | 10.03 | 10.03 | 1,038,168 |
| Apr 25, 2024 | 10.05 | 10.05 | 9.90 | 9.91 | 9.91 | 915,766 |
| Apr 24, 2024 | 9.97 | 10.05 | 9.92 | 10.03 | 10.03 | 1,234,495 |
| Apr 23, 2024 | 9.80 | 9.94 | 9.80 | 9.90 | 9.90 | 1,041,064 |
| Apr 22, 2024 | 9.90 | 9.94 | 9.73 | 9.77 | 9.77 | 1,402,818 |
| Apr 22, 2024 | 0.42 Dividend | |||||
| Apr 19, 2024 | 10.15 | 10.17 | 9.95 | 10.17 | 9.75 | 1,414,047 |
| Apr 18, 2024 | 10.09 | 10.18 | 10.07 | 10.18 | 9.76 | 1,196,389 |
| Apr 17, 2024 | 9.95 | 10.10 | 9.93 | 9.99 | 9.58 | 897,505 |
| Apr 16, 2024 | 9.99 | 9.99 | 9.84 | 9.90 | 9.49 | 1,815,694 |
| Apr 15, 2024 | 10.03 | 10.20 | 10.03 | 10.09 | 9.67 | 787,093 |
| Apr 12, 2024 | 10.09 | 10.15 | 10.01 | 10.02 | 9.61 | 767,468 |
| Apr 11, 2024 | 10.21 | 10.27 | 9.91 | 10.01 | 9.60 | 1,251,321 |
| Apr 10, 2024 | 10.15 | 10.27 | 10.14 | 10.27 | 9.85 | 967,146 |
| Apr 09, 2024 | 10.25 | 10.28 | 10.13 | 10.13 | 9.71 | 775,944 |
| Apr 08, 2024 | 10.21 | 10.28 | 10.20 | 10.25 | 9.83 | 935,912 |
| Apr 05, 2024 | 10.11 | 10.23 | 10.06 | 10.22 | 9.80 | 1,606,986 |
| Apr 04, 2024 | 10.15 | 10.28 | 10.11 | 10.27 | 9.85 | 1,095,128 |
| Apr 03, 2024 | 10.05 | 10.16 | 10.05 | 10.15 | 9.73 | 838,303 |
| Apr 02, 2024 | 10.15 | 10.24 | 10.02 | 10.04 | 9.63 | 1,200,072 |
| Mar 28, 2024 | 10.30 | 10.30 | 10.16 | 10.18 | 9.76 | 890,725 |
| Mar 27, 2024 | 10.31 | 10.36 | 10.25 | 10.25 | 9.83 | 751,351 |
| Mar 26, 2024 | 10.35 | 10.35 | 10.28 | 10.33 | 9.90 | 859,609 |
| Mar 25, 2024 | 10.30 | 10.41 | 10.28 | 10.35 | 9.92 | 880,600 |
| Mar 22, 2024 | 10.30 | 10.32 | 10.23 | 10.31 | 9.88 | 606,746 |
| Mar 21, 2024 | 10.34 | 10.37 | 10.24 | 10.30 | 9.87 | 1,098,544 |
| Mar 20, 2024 | 10.18 | 10.30 | 10.16 | 10.30 | 9.87 | 1,094,210 |
| Mar 19, 2024 | 10.00 | 10.26 | 10.00 | 10.26 | 9.84 | 2,137,896 |
| Mar 18, 2024 | 10.19 | 10.20 | 10.00 | 10.03 | 9.62 | 1,414,263 |
| Mar 15, 2024 | 9.96 | 10.17 | 9.96 | 10.15 | 9.73 | 2,259,823 |
| Mar 14, 2024 | 9.98 | 10.00 | 9.92 | 9.95 | 9.54 | 700,240 |
| Mar 13, 2024 | 9.94 | 10.01 | 9.88 | 9.98 | 9.57 | 955,383 |
| Mar 12, 2024 | 9.76 | 9.93 | 9.75 | 9.93 | 9.52 | 856,741 |
| Mar 11, 2024 | 9.84 | 9.84 | 9.67 | 9.76 | 9.36 | 1,272,295 |
| Mar 08, 2024 | 9.91 | 9.94 | 9.83 | 9.88 | 9.47 | 706,230 |
| Mar 07, 2024 | 10.01 | 10.06 | 9.91 | 9.91 | 9.50 | 1,050,937 |
| Mar 06, 2024 | 10.06 | 10.12 | 10.02 | 10.02 | 9.61 | 1,034,272 |
| Mar 05, 2024 | 10.00 | 10.06 | 9.96 | 10.06 | 9.64 | 1,090,462 |
| Mar 04, 2024 | 9.98 | 10.00 | 9.89 | 10.00 | 9.59 | 804,974 |
| Mar 01, 2024 | 10.02 | 10.05 | 9.92 | 9.93 | 9.52 | 1,193,855 |
| Feb 29, 2024 | 9.89 | 10.02 | 9.89 | 9.95 | 9.54 | 1,421,828 |
| Feb 28, 2024 | 9.91 | 9.94 | 9.86 | 9.92 | 9.51 | 683,332 |
| Feb 27, 2024 | 9.95 | 9.95 | 9.86 | 9.94 | 9.53 | 935,053 |
| Feb 26, 2024 | 9.90 | 9.99 | 9.85 | 9.95 | 9.54 | 1,142,889 |
| Feb 23, 2024 | 9.71 | 9.90 | 9.71 | 9.88 | 9.48 | 1,310,703 |
| Feb 22, 2024 | 9.75 | 9.79 | 9.68 | 9.76 | 9.36 | 1,771,005 |
| Feb 21, 2024 | 9.70 | 9.72 | 9.64 | 9.72 | 9.32 | 837,306 |
| Feb 20, 2024 | 9.69 | 9.69 | 9.62 | 9.67 | 9.27 | 672,266 |
| Feb 19, 2024 | 9.76 | 9.76 | 9.67 | 9.70 | 9.30 | 471,514 |
| Feb 16, 2024 | 9.80 | 9.81 | 9.70 | 9.76 | 9.35 | 1,134,433 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.