Italia markets close in 1 hour 17 minutes

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

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,19-0,05 (-0,49%)
In data: 09:05AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202410,1910,1910,1910,1910,19-
03 mag 202410,2410,2410,2410,2410,24-
02 mag 202410,2010,2010,2010,2010,20-
30 apr 202410,1810,1810,1810,1810,18-
29 apr 202410,0910,0910,0910,0910,09-
26 apr 20249,999,999,999,999,99-
25 apr 202410,0510,0510,0510,0510,05-
24 apr 20249,979,979,979,979,97-
23 apr 20249,829,829,829,829,82-
22 apr 20249,879,879,879,879,87-
22 apr 20240.42 Dividendo
19 apr 202410,0710,0710,0710,079,65-
18 apr 202410,1810,1810,1810,189,76-
17 apr 20249,979,979,979,979,55-
16 apr 202410,0010,0010,0010,009,58-
15 apr 202410,1110,1110,1110,119,69-
12 apr 202410,1410,1410,1410,149,72-
11 apr 202410,2210,2210,2210,229,79-
10 apr 202410,2110,2510,2110,259,82-
09 apr 202410,2710,2710,2710,279,84-
08 apr 202410,2410,2410,2410,249,81-
05 apr 202410,1310,1310,1310,139,71-
04 apr 202410,1710,1710,1710,179,75-
03 apr 202410,0710,0710,0710,079,65-
02 apr 202410,2210,2210,2210,229,79-
28 mar 202410,3210,3210,3210,329,89-
27 mar 202410,3810,3810,3810,389,95-
26 mar 202410,3510,3510,3510,359,92-
25 mar 202410,3210,3210,3210,329,89-
22 mar 202410,2810,2810,2810,289,86-
21 mar 202410,3610,3610,3610,369,93-
20 mar 202410,2010,2010,2010,209,77-
19 mar 202410,0310,0310,0310,039,62-
18 mar 202410,1910,1910,1910,199,76-
15 mar 20249,999,999,999,999,57-
14 mar 20249,999,999,999,999,57-
13 mar 20249,959,959,959,959,53-
12 mar 20249,799,799,799,799,38-
11 mar 20249,799,799,799,799,38-
08 mar 20249,949,949,949,949,52-
07 mar 20249,979,979,979,979,55-
06 mar 202410,1010,1010,0610,069,64134
05 mar 202410,0310,0310,0310,039,61-
04 mar 20249,939,939,939,939,51-
01 mar 202410,0310,0310,0310,039,62-
29 feb 20249,949,949,949,949,53-
28 feb 20249,899,899,899,899,48-
27 feb 20249,889,889,889,889,46-
26 feb 20249,879,879,879,879,46-
23 feb 20249,799,799,799,799,38-
22 feb 20249,789,789,789,789,37-
21 feb 20249,709,709,709,709,30-
20 feb 20249,689,689,689,689,27-
19 feb 20249,749,749,749,749,33-
16 feb 20249,779,779,779,779,36-
15 feb 20249,829,829,829,829,41-
14 feb 20249,589,589,589,589,18-
13 feb 20249,849,849,849,849,43-
12 feb 20249,929,929,929,929,50-
09 feb 20249,749,749,619,619,211.171
08 feb 20249,639,719,559,719,302.258
07 feb 20249,609,609,609,609,20-
06 feb 20249,609,609,609,609,20-
05 feb 20249,469,469,469,469,07-
02 feb 20249,469,469,469,469,07-
01 feb 20249,459,459,459,459,06-
31 gen 20249,489,489,489,489,08-
30 gen 20249,439,439,439,439,03-
29 gen 20249,529,529,529,529,12-
26 gen 20249,509,509,509,509,10-
25 gen 20249,459,459,459,459,06-
24 gen 20249,369,369,369,368,97-
23 gen 20249,359,359,359,358,96-
22 gen 20249,389,389,389,388,99-
19 gen 20249,219,219,219,218,83-
18 gen 20249,189,189,189,188,79-
17 gen 20249,129,129,129,128,74-
16 gen 20249,029,029,029,028,65-
15 gen 20248,798,798,798,798,42-
12 gen 20248,798,798,798,798,42-
11 gen 20248,878,878,878,878,50-
10 gen 20248,818,818,818,818,44-
09 gen 20248,848,848,848,848,47-
08 gen 20248,698,698,698,698,32-
05 gen 20248,608,608,608,608,25-
04 gen 20248,618,618,618,618,25-
03 gen 20248,588,588,588,588,22-
02 gen 20248,598,598,598,598,24-
29 dic 20238,508,508,508,508,14-
28 dic 20238,558,558,558,558,19-
27 dic 20238,508,508,508,508,15-
22 dic 20238,498,498,498,498,14-
21 dic 20238,498,498,498,498,13-
20 dic 20238,608,608,608,608,24-
19 dic 20238,528,528,528,528,16-
18 dic 20238,588,588,588,588,22-
15 dic 20238,598,598,598,598,23-
14 dic 20238,508,508,508,508,15-
13 dic 20238,488,488,488,488,13-
12 dic 20238,428,428,428,428,07-
*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...