Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,92+0,04 (+0,58%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20226,906,926,886,926,92294.915
11 ago 20226,866,916,856,886,88300.986
10 ago 20226,806,886,716,846,84478.970
09 ago 20226,836,876,796,796,79354.441
08 ago 20226,906,936,786,836,83487.709
05 ago 20227,007,026,806,856,85888.544
04 ago 20226,807,046,756,966,962.272.044
03 ago 20226,446,796,396,786,782.034.234
02 ago 20226,496,586,336,416,41566.091
01 ago 20226,486,626,456,486,48624.546
29 lug 20226,406,466,346,456,45641.186
28 lug 20226,256,356,216,356,35947.347
27 lug 20226,206,256,166,216,21592.972
26 lug 20226,276,286,176,176,17532.769
25 lug 20226,276,286,166,246,24570.405
22 lug 20226,136,306,106,246,24749.727
21 lug 20226,006,175,856,146,141.500.882
20 lug 20226,396,426,196,236,23778.723
19 lug 20226,146,376,146,376,37806.887
18 lug 20226,166,236,156,206,20574.981
15 lug 20226,056,176,026,116,11887.375
14 lug 20226,266,266,036,046,04790.909
13 lug 20226,326,356,216,266,26372.429
12 lug 20226,216,356,156,356,35526.625
11 lug 20226,316,386,246,266,26694.020
08 lug 20226,276,446,236,446,44685.503
07 lug 20226,166,266,106,266,26913.617
06 lug 20226,076,146,016,086,08608.315
05 lug 20226,316,355,955,975,971.233.829
04 lug 20226,326,356,206,286,28414.903
01 lug 20226,216,376,196,316,31519.720
30 giu 20226,286,376,216,286,28709.430
29 giu 20226,406,506,386,406,40462.447
28 giu 20226,486,536,446,446,44556.806
27 giu 20226,626,686,426,436,43599.219
24 giu 20226,466,626,436,596,59834.150
23 giu 20226,476,476,326,416,41580.008
22 giu 20226,256,486,216,416,41644.888
21 giu 20226,386,476,366,376,37739.681
20 giu 20226,336,366,266,366,36297.837
17 giu 20226,236,376,236,286,28919.376
16 giu 20226,486,486,196,236,231.146.189
15 giu 20226,526,626,486,486,481.333.707
14 giu 20226,266,426,196,386,381.458.590
13 giu 20226,356,356,086,136,131.715.158
10 giu 20226,856,876,386,436,433.349.393
09 giu 20227,077,096,866,906,901.864.120
08 giu 20227,227,227,057,127,12713.967
07 giu 20227,297,297,167,227,22509.438
06 giu 20227,207,347,207,327,32882.672
03 giu 20227,327,327,147,157,15476.263
02 giu 20227,257,287,207,277,27372.983
01 giu 20227,377,387,207,217,21522.051
31 mag 20227,347,417,297,357,35776.435
30 mag 20227,457,477,367,407,40768.650
27 mag 20227,407,447,327,397,39622.546
26 mag 20227,217,407,207,407,401.175.991
25 mag 20227,237,257,067,177,171.260.399
24 mag 20227,237,327,167,167,16979.849
23 mag 20227,127,337,127,337,331.788.652
20 mag 20227,187,197,047,047,04895.403
19 mag 20227,007,116,927,117,111.096.629
18 mag 20227,177,187,077,077,07646.946
17 mag 20227,197,257,107,177,171.141.065
16 mag 20227,057,146,947,147,14648.723
13 mag 20227,117,147,067,107,10550.034
12 mag 20227,077,096,947,047,041.943.222
11 mag 20227,107,257,007,237,232.357.069
10 mag 20227,017,016,846,916,911.653.649
09 mag 20226,876,956,806,846,841.305.684
06 mag 20226,947,026,866,956,951.991.810
05 mag 20227,077,186,996,996,992.094.371
04 mag 20226,997,036,906,916,911.022.875
03 mag 20226,987,056,916,956,951.032.989
02 mag 20226,987,006,796,926,92984.196
29 apr 20226,967,026,896,986,98766.743
28 apr 20227,037,056,826,906,90715.098
27 apr 20226,947,016,826,976,971.122.290
26 apr 20227,117,136,926,926,921.058.627
25 apr 20227,077,137,017,047,04877.235
22 apr 20227,247,297,177,197,19997.659
21 apr 20227,337,417,307,307,30913.119
20 apr 20227,297,337,197,337,331.260.470
19 apr 20227,377,377,127,217,212.803.041
19 apr 20220.12 Dividendo
14 apr 20227,617,707,537,647,522.436.327
13 apr 20227,557,647,497,587,461.228.541
12 apr 20227,507,587,427,527,402.517.487
11 apr 20227,607,667,537,597,471.360.658
08 apr 20227,567,687,557,637,511.206.418
07 apr 20227,477,667,387,457,331.484.607
06 apr 20227,767,807,377,467,352.276.170
05 apr 20227,797,907,727,737,611.522.795
04 apr 20227,927,947,767,807,68948.114
01 apr 20227,797,937,727,897,76866.063
31 mar 20227,947,997,747,767,631.279.155
30 mar 20228,008,007,827,917,781.245.848
29 mar 20227,878,027,767,987,862.291.967
28 mar 20227,787,887,717,777,651.616.161
25 mar 20227,687,737,627,727,60978.202
*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...