Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
8,74-0,11 (-1,27%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 20228,768,818,678,748,741.207.178
20 gen 20228,838,888,768,858,85937.171
19 gen 20228,858,878,708,798,791.645.039
18 gen 20229,039,078,868,868,861.288.588
17 gen 20229,169,199,039,079,071.134.318
14 gen 20229,209,259,029,119,111.251.089
13 gen 20229,259,319,239,299,291.396.746
12 gen 20229,149,299,149,269,262.692.246
11 gen 20228,939,148,939,099,092.206.766
10 gen 20228,908,988,868,938,931.835.207
07 gen 20228,788,928,758,848,841.621.431
06 gen 20228,788,868,688,688,681.445.230
05 gen 20228,858,958,858,938,931.191.423
04 gen 20228,888,888,778,858,851.197.407
03 gen 20228,698,848,698,798,791.012.659
30 dic 20218,628,738,608,688,68706.312
29 dic 20218,708,708,608,668,66618.709
28 dic 20218,578,688,578,678,67999.267
27 dic 20218,448,608,438,598,59753.656
23 dic 20218,468,478,418,458,45615.325
22 dic 20218,398,468,338,448,44754.569
21 dic 20218,238,388,208,388,381.119.119
20 dic 20218,208,228,078,148,141.552.637
17 dic 20218,488,498,368,408,401.298.659
16 dic 20218,558,608,508,508,50946.183
15 dic 20218,478,518,458,488,48627.849
14 dic 20218,478,588,458,468,46758.721
13 dic 20218,508,608,478,488,481.112.944
10 dic 20218,518,568,498,498,49683.499
09 dic 20218,658,658,528,558,551.061.073
08 dic 20218,688,728,618,638,631.217.373
07 dic 20218,588,718,548,718,711.353.662
06 dic 20218,518,548,418,538,53724.522
03 dic 20218,368,488,368,448,44936.973
02 dic 20218,338,458,338,408,40855.962
01 dic 20218,318,508,288,468,461.336.086
30 nov 20218,298,328,138,258,252.385.599
29 nov 20218,438,508,388,398,391.302.877
26 nov 20218,428,508,328,328,322.524.554
25 nov 20218,848,848,708,728,721.050.490
24 nov 20218,748,908,698,838,832.573.748
23 nov 20218,708,738,588,588,581.545.473
22 nov 20218,608,818,588,748,741.900.065
22 nov 20210.23 Dividendo
19 nov 20218,928,998,738,788,551.868.300
18 nov 20219,029,078,908,928,681.343.179
17 nov 20219,159,169,009,028,791.254.459
16 nov 20219,169,219,149,148,901.661.321
15 nov 20219,139,209,099,168,921.617.608
12 nov 20219,109,209,089,088,842.503.720
11 nov 20219,049,158,999,078,832.315.341
10 nov 20218,989,068,809,028,783.215.975
09 nov 20218,919,028,898,928,681.782.554
08 nov 20218,938,988,908,918,681.574.916
05 nov 20218,788,988,778,948,712.611.518
04 nov 20218,728,858,728,778,541.572.445
03 nov 20218,698,748,658,698,471.627.958
02 nov 20218,818,818,648,698,472.367.667
01 nov 20218,718,898,718,818,582.102.999
29 ott 20218,798,798,688,718,481.940.065
28 ott 20218,838,848,738,798,561.872.610
27 ott 20218,938,938,838,848,612.051.016
26 ott 20218,828,928,798,918,682.329.395
25 ott 20218,868,888,778,788,553.243.994
22 ott 20218,888,918,798,858,622.794.954
21 ott 20218,958,958,868,878,632.330.641
20 ott 20218,979,048,928,988,743.040.019
19 ott 20219,159,218,928,978,744.758.420
18 ott 20219,149,479,129,148,908.463.472
18 ott 20210.75333 Dividendo
15 ott 20219,809,899,789,868,875.631.779
14 ott 20219,859,859,629,818,833.819.259
13 ott 20219,889,889,719,748,763.395.665
12 ott 20219,659,879,629,868,873.851.079
11 ott 20219,669,839,639,738,753.940.300
08 ott 20219,769,769,659,668,693.666.955
07 ott 20219,679,779,639,758,773.793.894
06 ott 20219,699,709,449,578,614.753.185
05 ott 20219,589,719,519,718,743.814.273
04 ott 20219,549,679,499,528,564.751.941
01 ott 20219,269,509,249,508,543.722.215
30 set 20219,369,419,189,358,413.382.409
29 set 20219,289,319,119,278,342.128.014
28 set 20219,199,319,159,168,242.539.847
27 set 20219,249,279,159,168,243.336.455
24 set 20219,159,229,129,138,212.612.082
23 set 20218,989,198,959,198,273.783.667
22 set 20218,818,918,788,918,012.015.824
21 set 20218,708,858,698,757,871.901.151
20 set 20218,898,918,598,637,773.532.409
17 set 20219,029,068,908,908,014.832.030
16 set 20218,969,008,918,998,081.491.670
15 set 20218,969,018,918,918,021.701.901
14 set 20218,929,028,908,988,082.027.228
13 set 20218,718,928,718,928,022.253.272
10 set 20218,738,828,708,717,831.262.111
09 set 20218,708,798,648,757,871.213.316
08 set 20218,788,818,698,757,871.410.810
07 set 20218,808,858,788,787,901.033.550
06 set 20218,788,828,768,827,94896.620
*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...