Milan - Delayed Quote EUR

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

Compare
12.15
-0.13
(-1.06%)
At close: January 10 at 5:35:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 12.28 12.29 12.14 12.15 12.15 1,318,789
Jan 9, 2025 12.09 12.28 12.04 12.28 12.28 1,381,593
Jan 8, 2025 11.76 12.15 11.74 12.13 12.13 2,906,137
Jan 7, 2025 11.69 11.76 11.54 11.72 11.72 857,995
Jan 6, 2025 11.52 11.66 11.45 11.66 11.66 815,350
Jan 3, 2025 11.48 11.51 11.41 11.42 11.42 465,243
Jan 2, 2025 11.55 11.55 11.25 11.46 11.46 664,221
Dec 30, 2024 11.38 11.53 11.33 11.49 11.49 446,065
Dec 27, 2024 11.36 11.44 11.30 11.41 11.41 513,590
Dec 23, 2024 11.26 11.42 11.26 11.37 11.37 1,049,677
Dec 20, 2024 11.28 11.36 11.15 11.36 11.36 1,763,244
Dec 19, 2024 11.48 11.49 11.30 11.39 11.39 1,102,381
Dec 18, 2024 11.55 11.60 11.49 11.55 11.55 564,517
Dec 17, 2024 11.65 11.68 11.53 11.58 11.58 824,518
Dec 16, 2024 11.63 11.74 11.62 11.67 11.67 1,135,718
Dec 13, 2024 11.51 11.63 11.50 11.63 11.63 964,360
Dec 12, 2024 11.43 11.51 11.39 11.48 11.48 845,794
Dec 11, 2024 11.31 11.46 11.31 11.46 11.46 662,042
Dec 10, 2024 11.37 11.38 11.30 11.32 11.32 569,385
Dec 9, 2024 11.48 11.49 11.37 11.38 11.38 577,883
Dec 6, 2024 11.46 11.48 11.36 11.41 11.41 732,043
Dec 5, 2024 11.24 11.42 11.24 11.42 11.42 752,456
Dec 4, 2024 11.09 11.28 11.07 11.25 11.25 882,577
Dec 3, 2024 10.94 11.07 10.94 11.06 11.06 640,142
Dec 2, 2024 10.88 11.07 10.86 10.92 10.92 969,758
Nov 29, 2024 10.97 10.97 10.86 10.93 10.93 802,020
Nov 28, 2024 11.00 11.00 10.88 10.97 10.97 546,267
Nov 27, 2024 10.87 10.90 10.74 10.88 10.88 931,177
Nov 26, 2024 10.99 11.05 10.90 10.91 10.91 862,436
Nov 25, 2024 11.19 11.19 10.96 11.06 11.06 1,147,307
Nov 22, 2024 11.10 11.13 10.89 11.06 11.06 927,033
Nov 21, 2024 11.00 11.07 10.84 11.05 11.05 990,135
Nov 20, 2024 11.11 11.14 11.00 11.00 11.00 727,596
Nov 19, 2024 11.38 11.42 10.88 11.02 11.02 1,459,111
Nov 18, 2024 0.37 Dividend
Nov 18, 2024 11.32 11.38 11.21 11.38 11.38 1,366,398
Nov 15, 2024 11.62 11.68 11.57 11.60 11.23 982,911
Nov 14, 2024 11.59 11.70 11.52 11.70 11.33 1,094,397
Nov 13, 2024 11.62 11.67 11.48 11.59 11.22 1,054,832
Nov 12, 2024 11.78 11.79 11.62 11.63 11.26 1,345,336
Nov 11, 2024 11.77 11.88 11.74 11.84 11.46 1,314,608
Nov 8, 2024 11.64 11.66 11.42 11.66 11.29 1,509,143
Nov 7, 2024 11.60 11.77 11.30 11.52 11.15 2,393,892
Nov 6, 2024 11.55 11.77 11.50 11.50 11.13 1,800,216
Nov 5, 2024 11.37 11.52 11.37 11.52 11.15 948,141
Nov 4, 2024 11.42 11.45 11.35 11.37 11.01 854,355
Nov 1, 2024 11.36 11.47 11.36 11.43 11.07 593,315
Oct 31, 2024 11.32 11.49 11.32 11.38 11.02 1,255,810
Oct 30, 2024 11.45 11.50 11.33 11.47 11.10 1,216,924
Oct 29, 2024 11.55 11.61 11.46 11.51 11.14 1,110,592
Oct 28, 2024 11.40 11.48 11.30 11.45 11.08 673,781
Oct 25, 2024 11.33 11.40 11.32 11.34 10.98 360,666
Oct 24, 2024 11.39 11.44 11.33 11.33 10.97 485,905
Oct 23, 2024 11.46 11.47 11.36 11.36 11.00 400,782
Oct 22, 2024 11.52 11.52 11.36 11.44 11.08 735,636
Oct 21, 2024 11.56 11.62 11.45 11.47 11.10 860,082
Oct 18, 2024 11.45 11.60 11.44 11.60 11.23 814,618
Oct 17, 2024 11.36 11.55 11.36 11.50 11.13 1,000,032
Oct 16, 2024 11.32 11.43 11.28 11.38 11.02 669,066
Oct 15, 2024 11.35 11.42 11.28 11.34 10.98 778,943
Oct 14, 2024 11.25 11.32 11.21 11.30 10.94 694,210
Oct 11, 2024 11.16 11.29 11.16 11.25 10.89 637,991
Oct 10, 2024 11.25 11.30 11.18 11.20 10.84 780,701
Oct 9, 2024 11.21 11.25 11.12 11.25 10.89 732,589
Oct 8, 2024 11.10 11.20 11.03 11.20 10.84 788,731
Oct 7, 2024 11.12 11.19 11.01 11.14 10.78 982,666
Oct 4, 2024 10.96 11.12 10.95 11.08 10.73 1,156,586
Oct 3, 2024 11.11 11.16 10.91 10.95 10.60 1,243,184
Oct 2, 2024 11.14 11.21 11.06 11.18 10.82 877,682
Oct 1, 2024 11.39 11.39 11.14 11.17 10.81 1,204,036
Sep 30, 2024 11.44 11.49 11.29 11.32 10.96 1,069,636
Sep 27, 2024 11.48 11.55 11.44 11.48 11.11 2,681,991
Sep 26, 2024 11.24 11.49 11.23 11.47 11.10 1,367,006
Sep 25, 2024 11.17 11.24 11.12 11.19 10.83 466,283
Sep 24, 2024 11.19 11.34 11.19 11.23 10.87 654,376
Sep 23, 2024 11.34 11.35 11.16 11.16 10.80 1,368,869
Sep 20, 2024 11.22 11.33 11.16 11.30 10.94 2,839,820
Sep 19, 2024 11.15 11.26 11.06 11.25 10.89 1,223,781
Sep 18, 2024 11.06 11.09 11.00 11.07 10.72 551,208
Sep 17, 2024 11.00 11.07 10.97 11.04 10.69 649,751
Sep 16, 2024 10.85 10.98 10.84 10.98 10.63 490,273
Sep 13, 2024 10.94 10.97 10.85 10.92 10.57 514,338
Sep 12, 2024 10.95 10.99 10.82 10.95 10.60 747,471
Sep 11, 2024 10.96 10.97 10.75 10.80 10.46 968,267
Sep 10, 2024 11.06 11.11 10.90 10.90 10.55 1,069,307
Sep 9, 2024 11.00 11.09 10.99 11.05 10.70 755,289
Sep 6, 2024 11.00 11.11 10.87 10.91 10.56 1,339,725
Sep 5, 2024 10.89 11.14 10.89 11.05 10.70 770,733
Sep 4, 2024 10.71 11.01 10.66 10.97 10.62 1,029,016
Sep 3, 2024 11.11 11.13 10.81 10.86 10.51 1,367,214
Sep 2, 2024 11.07 11.19 11.03 11.11 10.76 1,055,827
Aug 30, 2024 10.98 11.05 10.94 11.05 10.70 1,254,630
Aug 29, 2024 10.86 10.97 10.86 10.94 10.59 718,763
Aug 28, 2024 10.82 10.90 10.82 10.88 10.53 681,002
Aug 27, 2024 10.69 10.79 10.69 10.79 10.45 579,261
Aug 26, 2024 10.75 10.77 10.69 10.72 10.38 676,344
Aug 23, 2024 10.76 10.82 10.70 10.80 10.46 798,813
Aug 22, 2024 10.68 10.75 10.66 10.70 10.36 811,578
Aug 21, 2024 10.75 10.78 10.68 10.68 10.34 820,695
Aug 20, 2024 10.79 10.89 10.70 10.70 10.36 1,030,148
Aug 19, 2024 10.68 10.77 10.63 10.74 10.40 1,094,248
Aug 16, 2024 10.67 10.70 10.56 10.66 10.32 1,299,026
Aug 14, 2024 10.39 10.42 10.35 10.40 10.07 556,682
Aug 13, 2024 10.32 10.38 10.27 10.32 9.99 1,193,254
Aug 12, 2024 10.20 10.32 10.18 10.23 9.90 998,048
Aug 9, 2024 9.95 10.20 9.90 10.10 9.78 1,246,460
Aug 8, 2024 9.97 9.99 9.80 9.90 9.58 1,111,363
Aug 7, 2024 9.85 10.08 9.77 10.03 9.71 1,810,512
Aug 6, 2024 9.88 9.88 9.59 9.73 9.41 1,362,017
Aug 5, 2024 9.54 9.81 9.30 9.76 9.44 2,486,939
Aug 2, 2024 10.10 10.17 9.98 10.04 9.72 1,974,933
Aug 1, 2024 10.90 10.90 10.29 10.29 9.96 2,073,102
Jul 31, 2024 11.02 11.04 10.88 10.91 10.56 994,734
Jul 30, 2024 10.90 11.07 10.88 11.07 10.72 1,336,738
Jul 29, 2024 10.90 10.92 10.81 10.85 10.50 583,548
Jul 26, 2024 10.76 10.92 10.76 10.89 10.54 654,205
Jul 25, 2024 10.75 10.82 10.60 10.82 10.47 1,020,436
Jul 24, 2024 10.92 10.92 10.82 10.89 10.54 854,370
Jul 23, 2024 10.93 10.98 10.82 10.96 10.61 1,280,306
Jul 22, 2024 10.84 10.96 10.79 10.96 10.61 1,230,158
Jul 19, 2024 10.74 10.80 10.63 10.75 10.41 768,809
Jul 18, 2024 10.80 10.86 10.69 10.74 10.40 985,020
Jul 17, 2024 10.87 10.87 10.77 10.79 10.45 722,865
Jul 16, 2024 10.75 10.88 10.69 10.87 10.52 851,214
Jul 15, 2024 10.72 10.83 10.66 10.81 10.47 704,390
Jul 12, 2024 10.67 10.79 10.65 10.75 10.41 656,143
Jul 11, 2024 10.70 10.72 10.55 10.65 10.31 838,983
Jul 10, 2024 10.61 10.70 10.53 10.70 10.36 673,620
Jul 9, 2024 10.61 10.66 10.52 10.57 10.23 684,194
Jul 8, 2024 10.45 10.72 10.43 10.65 10.31 925,589
Jul 5, 2024 10.60 10.67 10.36 10.44 10.11 1,098,517
Jul 4, 2024 10.57 10.69 10.53 10.54 10.20 796,403
Jul 3, 2024 10.57 10.64 10.52 10.57 10.23 971,048
Jul 2, 2024 10.52 10.59 10.41 10.51 10.17 803,006
Jul 1, 2024 10.49 10.60 10.48 10.59 10.25 1,001,311
Jun 28, 2024 10.39 10.44 10.30 10.31 9.98 837,411
Jun 27, 2024 10.57 10.57 10.37 10.38 10.05 887,634
Jun 26, 2024 10.68 10.68 10.49 10.50 10.17 961,164
Jun 25, 2024 10.75 10.75 10.59 10.62 10.28 673,947
Jun 24, 2024 10.49 10.75 10.49 10.73 10.39 1,298,431
Jun 21, 2024 10.49 10.57 10.40 10.48 10.15 2,399,387
Jun 20, 2024 10.36 10.55 10.33 10.55 10.21 1,678,598
Jun 19, 2024 10.53 10.56 10.30 10.36 10.03 909,155
Jun 18, 2024 10.53 10.59 10.45 10.49 10.16 886,428
Jun 17, 2024 10.33 10.44 10.28 10.43 10.10 1,101,722
Jun 14, 2024 10.55 10.59 10.25 10.30 9.97 1,656,248
Jun 13, 2024 10.82 10.82 10.54 10.54 10.20 1,240,238
Jun 12, 2024 10.62 10.87 10.54 10.83 10.48 1,230,772
Jun 11, 2024 10.82 10.83 10.52 10.54 10.20 1,275,207
Jun 10, 2024 10.77 10.80 10.66 10.79 10.45 1,111,463
Jun 7, 2024 10.99 10.99 10.79 10.83 10.48 1,085,987
Jun 6, 2024 10.83 10.99 10.83 10.93 10.58 1,863,977
Jun 5, 2024 10.65 10.84 10.63 10.82 10.47 1,849,187
Jun 4, 2024 10.63 10.64 10.47 10.59 10.25 1,469,203
Jun 3, 2024 10.64 10.71 10.56 10.61 10.27 1,511,379
May 31, 2024 10.50 10.60 10.32 10.55 10.21 13,087,913
May 30, 2024 10.40 10.55 10.37 10.43 10.10 1,913,339
May 29, 2024 10.53 10.61 10.46 10.49 10.16 1,650,242
May 28, 2024 10.67 10.69 10.58 10.60 10.26 1,116,096
May 27, 2024 10.69 10.71 10.53 10.60 10.26 976,806
May 24, 2024 10.65 10.70 10.57 10.69 10.35 1,187,493
May 23, 2024 10.67 10.79 10.65 10.73 10.39 1,188,535
May 22, 2024 10.66 10.71 10.54 10.69 10.35 1,401,759
May 21, 2024 10.76 10.79 10.55 10.67 10.33 1,847,922
May 20, 2024 10.81 10.84 10.74 10.84 10.49 1,384,092
May 17, 2024 10.80 10.85 10.72 10.84 10.49 2,200,505
May 16, 2024 10.93 10.94 10.76 10.80 10.46 1,172,547
May 15, 2024 10.93 10.93 10.71 10.84 10.49 3,027,335
May 14, 2024 10.95 10.98 10.81 10.90 10.55 1,115,341
May 13, 2024 10.80 10.93 10.78 10.91 10.56 1,327,127
May 10, 2024 10.65 10.81 10.55 10.79 10.45 2,499,142
May 9, 2024 10.48 10.65 10.32 10.52 10.18 1,741,276
May 8, 2024 10.50 10.52 10.40 10.48 10.15 1,102,578
May 7, 2024 10.28 10.44 10.27 10.44 10.11 1,518,951
May 6, 2024 10.20 10.28 10.17 10.28 9.95 996,722
May 3, 2024 10.26 10.26 10.13 10.18 9.86 780,107
May 2, 2024 10.14 10.24 10.11 10.21 9.88 967,376
Apr 30, 2024 10.17 10.27 10.13 10.18 9.86 1,656,513
Apr 29, 2024 10.10 10.11 10.01 10.09 9.77 878,869
Apr 26, 2024 9.99 10.07 9.93 10.03 9.71 1,038,168
Apr 25, 2024 10.05 10.05 9.90 9.91 9.60 915,766
Apr 24, 2024 9.97 10.05 9.92 10.03 9.71 1,234,495
Apr 23, 2024 9.80 9.94 9.80 9.90 9.58 1,041,064
Apr 22, 2024 0.42 Dividend
Apr 22, 2024 9.90 9.94 9.73 9.77 9.46 1,402,818
Apr 19, 2024 10.15 10.17 9.95 10.17 9.44 1,414,047
Apr 18, 2024 10.09 10.18 10.07 10.18 9.45 1,196,389
Apr 17, 2024 9.95 10.10 9.93 9.99 9.27 897,505
Apr 16, 2024 9.99 9.99 9.84 9.90 9.18 1,815,694
Apr 15, 2024 10.03 10.20 10.03 10.09 9.36 787,093
Apr 12, 2024 10.09 10.15 10.01 10.02 9.30 767,468
Apr 11, 2024 10.21 10.27 9.91 10.01 9.29 1,251,321
Apr 10, 2024 10.15 10.27 10.14 10.27 9.53 967,146
Apr 9, 2024 10.25 10.28 10.13 10.13 9.40 775,944
Apr 8, 2024 10.21 10.28 10.20 10.25 9.51 935,912
Apr 5, 2024 10.11 10.23 10.06 10.22 9.49 1,606,986
Apr 4, 2024 10.15 10.28 10.11 10.27 9.53 1,095,128
Apr 3, 2024 10.05 10.16 10.05 10.15 9.42 838,303
Apr 2, 2024 10.15 10.24 10.02 10.04 9.32 1,200,072
Mar 28, 2024 10.30 10.30 10.16 10.18 9.45 890,725
Mar 27, 2024 10.31 10.36 10.25 10.25 9.51 751,351
Mar 26, 2024 10.35 10.35 10.28 10.33 9.59 859,609
Mar 25, 2024 10.30 10.41 10.28 10.35 9.61 880,600
Mar 22, 2024 10.30 10.32 10.23 10.31 9.57 606,746
Mar 21, 2024 10.34 10.37 10.24 10.30 9.56 1,098,544
Mar 20, 2024 10.18 10.30 10.16 10.30 9.56 1,094,210
Mar 19, 2024 10.00 10.26 10.00 10.26 9.52 2,137,896
Mar 18, 2024 10.19 10.20 10.00 10.03 9.31 1,414,263
Mar 15, 2024 9.96 10.17 9.96 10.15 9.42 2,259,823
Mar 14, 2024 9.98 10.00 9.92 9.95 9.24 700,240
Mar 13, 2024 9.94 10.01 9.88 9.98 9.26 955,383
Mar 12, 2024 9.76 9.93 9.75 9.93 9.21 856,741
Mar 11, 2024 9.84 9.84 9.67 9.76 9.06 1,272,295
Mar 8, 2024 9.91 9.94 9.83 9.88 9.17 706,230
Mar 7, 2024 10.01 10.06 9.91 9.91 9.20 1,050,937
Mar 6, 2024 10.06 10.12 10.02 10.02 9.30 1,034,272
Mar 5, 2024 10.00 10.06 9.96 10.06 9.33 1,090,462
Mar 4, 2024 9.98 10.00 9.89 10.00 9.28 804,974
Mar 1, 2024 10.02 10.05 9.92 9.93 9.22 1,193,855
Feb 29, 2024 9.89 10.02 9.89 9.95 9.24 1,421,828
Feb 28, 2024 9.91 9.94 9.86 9.92 9.21 683,332
Feb 27, 2024 9.95 9.95 9.86 9.94 9.23 935,053
Feb 26, 2024 9.90 9.99 9.85 9.95 9.24 1,142,889
Feb 23, 2024 9.71 9.90 9.71 9.88 9.17 1,310,703
Feb 22, 2024 9.75 9.79 9.68 9.76 9.06 1,771,005
Feb 21, 2024 9.70 9.72 9.64 9.72 9.02 837,306
Feb 20, 2024 9.69 9.69 9.62 9.67 8.97 672,266
Feb 19, 2024 9.76 9.76 9.67 9.70 9.00 471,514
Feb 16, 2024 9.80 9.81 9.70 9.76 9.05 1,134,433
Feb 15, 2024 9.85 9.86 9.66 9.75 9.05 929,877
Feb 14, 2024 9.60 9.85 9.57 9.83 9.12 1,158,432
Feb 13, 2024 9.90 9.90 9.59 9.62 8.92 1,497,254
Feb 12, 2024 9.84 9.93 9.75 9.90 9.19 1,883,172
Feb 9, 2024 9.80 9.83 9.66 9.81 9.11 1,765,657
Feb 8, 2024 9.62 9.79 9.53 9.70 9.00 2,604,470
Feb 7, 2024 9.60 9.61 9.54 9.56 8.87 972,334
Feb 6, 2024 9.55 9.65 9.54 9.57 8.89 1,309,957
Feb 5, 2024 9.48 9.54 9.44 9.54 8.85 1,147,221
Feb 2, 2024 9.46 9.54 9.42 9.43 8.75 597,287
Feb 1, 2024 9.47 9.56 9.41 9.42 8.75 930,892
Jan 31, 2024 9.46 9.54 9.46 9.49 8.81 777,558
Jan 30, 2024 9.45 9.48 9.39 9.46 8.78 1,053,219
Jan 29, 2024 9.52 9.55 9.29 9.35 8.68 1,364,450
Jan 26, 2024 9.51 9.56 9.48 9.52 8.84 829,328
Jan 25, 2024 9.45 9.55 9.43 9.54 8.85 1,576,152
Jan 24, 2024 9.38 9.48 9.35 9.48 8.80 1,510,638
Jan 23, 2024 9.37 9.38 9.23 9.36 8.69 1,337,454
Jan 22, 2024 9.35 9.45 9.34 9.37 8.70 1,460,362
Jan 19, 2024 9.23 9.30 9.20 9.30 8.63 2,459,776
Jan 18, 2024 9.20 9.20 9.11 9.17 8.51 1,438,335
Jan 17, 2024 9.12 9.17 9.08 9.17 8.51 1,332,234
Jan 16, 2024 9.02 9.20 9.00 9.18 8.52 2,431,983
Jan 15, 2024 9.10 9.14 9.07 9.10 8.45 3,257,529
Jan 12, 2024 8.73 8.89 8.73 8.89 8.25 1,088,776
Jan 11, 2024 8.89 8.93 8.72 8.74 8.11 930,947
Jan 10, 2024 8.83 8.86 8.77 8.84 8.21 787,372

Related Tickers

MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
14.50
-0.48%
 
BAMI.MI Banco BPM S.p.A.
7.97
+0.73%
 
FBK.MI FinecoBank Banca Fineco S.p.A.
17.38
-0.83%
 
BPE.MI BPER Banca SpA
6.27
+0.13%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
7.05
+0.23%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.0115
+0.55%
 
BGN.MI Banca Generali S.p.A.
45.80
-0.43%
 
UCG.MI UniCredit S.p.A.
40.02
-1.32%
 
IF.MI Banca IFIS S.p.A.
22.40
-1.41%
 
BPSO.MI Banca Popolare di Sondrio S.p.A
8.30
+0.67%