Italia markets open in 4 hours 13 minutes

Banca Mediolanum S.p.A. (BMED.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,81-0,05 (-0,59%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 20227,857,917,817,817,811.284.848
06 dic 20227,907,977,867,867,861.060.173
05 dic 20227,968,027,917,937,93650.237
02 dic 20227,898,027,897,987,98893.042
01 dic 20228,098,107,877,887,881.840.752
30 nov 20227,938,077,868,068,062.197.736
29 nov 20227,907,937,827,877,87569.191
28 nov 20227,787,907,777,887,881.051.706
25 nov 20227,817,867,797,837,83622.316
24 nov 20227,927,957,767,827,82771.475
23 nov 20227,927,977,857,927,92781.888
22 nov 20227,857,937,837,887,88854.345
21 nov 20227,877,907,817,857,851.431.333
21 nov 20220.24 Dividendo
18 nov 20228,078,118,008,097,851.653.087
17 nov 20228,088,118,008,037,791.876.702
16 nov 20228,048,107,978,047,801.869.080
15 nov 20228,038,097,978,087,841.719.646
14 nov 20227,898,097,898,037,791.410.274
11 nov 20228,108,107,907,917,671.682.595
10 nov 20227,808,137,798,007,775.261.961
09 nov 20227,787,847,647,787,552.627.625
08 nov 20227,807,857,747,777,541.450.344
07 nov 20227,677,807,677,807,571.130.956
04 nov 20227,607,757,497,737,501.578.223
03 nov 20227,477,667,477,577,34947.653
02 nov 20227,517,597,487,547,321.772.807
01 nov 20227,667,697,467,497,271.194.904
31 ott 20227,637,687,557,587,36880.257
28 ott 20227,487,627,367,617,381.512.323
27 ott 20227,327,547,297,517,291.512.950
26 ott 20227,337,427,287,377,151.093.224
25 ott 20227,157,347,117,347,121.137.362
24 ott 20227,097,207,007,146,921.256.869
21 ott 20226,987,056,907,056,84801.207
20 ott 20226,947,076,907,026,811.103.845
19 ott 20226,987,016,906,986,77790.713
18 ott 20226,907,036,876,896,691.646.808
17 ott 20226,656,836,616,816,60908.220
14 ott 20226,676,766,586,666,461.018.642
13 ott 20226,386,606,386,606,41802.347
12 ott 20226,596,596,376,406,21699.045
11 ott 20226,566,586,456,576,38569.289
10 ott 20226,546,706,546,646,44499.636
07 ott 20226,646,766,586,626,42576.604
06 ott 20226,716,776,616,696,49837.744
05 ott 20226,746,846,706,716,51943.914
04 ott 20226,676,796,636,796,591.220.364
03 ott 20226,396,626,336,586,381.122.219
30 set 20226,236,486,236,476,281.612.556
29 set 20226,366,386,156,206,021.103.284
28 set 20226,296,406,236,396,20894.263
27 set 20226,466,576,326,326,14901.755
26 set 20226,206,466,206,426,231.416.587
23 set 20226,466,466,196,216,031.029.038
22 set 20226,286,566,286,456,261.286.465
21 set 20226,286,406,216,406,211.060.288
20 set 20226,646,706,336,336,141.432.741
19 set 20226,536,686,446,636,43834.371
16 set 20226,516,626,446,546,341.322.837
15 set 20226,756,846,586,586,381.557.511
14 set 20226,676,836,676,836,63620.475
13 set 20226,896,936,696,736,531.042.554
12 set 20226,696,956,686,896,681.500.545
09 set 20226,516,666,466,616,42800.479
08 set 20226,506,526,316,466,27419.549
07 set 20226,346,466,296,446,25430.297
06 set 20226,306,396,286,366,17273.425
05 set 20226,396,396,276,326,13542.056
02 set 20226,276,526,276,526,33753.515
01 set 20226,366,416,206,236,04866.807
31 ago 20226,456,456,336,386,19463.163
30 ago 20226,316,506,306,406,21523.568
29 ago 20226,246,326,226,276,08392.531
26 ago 20226,476,476,286,286,10504.451
25 ago 20226,536,556,396,426,23377.592
24 ago 20226,516,546,426,506,31567.110
23 ago 20226,406,606,406,576,38432.783
22 ago 20226,606,646,416,466,26544.250
19 ago 20226,736,756,616,636,44774.536
18 ago 20226,726,796,686,776,57677.694
17 ago 20226,856,926,726,726,52472.333
16 ago 20226,936,956,836,856,65503.986
12 ago 20226,906,926,886,926,72294.915
11 ago 20226,866,916,856,886,68300.986
10 ago 20226,806,886,716,846,64478.970
09 ago 20226,836,876,796,796,59354.441
08 ago 20226,906,936,786,836,62487.709
05 ago 20227,007,026,806,856,64888.544
04 ago 20226,807,046,756,966,752.272.044
03 ago 20226,446,796,396,786,582.034.234
02 ago 20226,496,586,336,416,22566.091
01 ago 20226,486,626,456,486,29624.546
29 lug 20226,406,466,346,456,26641.186
28 lug 20226,256,356,216,356,16947.347
27 lug 20226,206,256,166,216,02592.972
26 lug 20226,276,286,176,175,99532.769
25 lug 20226,276,286,166,246,05570.405
22 lug 20226,136,306,106,246,05749.727
21 lug 20226,006,175,856,145,951.500.882
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...