Banca Mediolanum SpA

BMED
🏛️ 英国 →
16.85
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 8.69 8.72 8.66 8.66 0.0M
2021-12-29 8.63 8.69 8.62 8.67 0.0M
2021-12-23 8.42 8.46 8.42 8.45 0.0M
2021-12-22 8.37 8.43 8.35 8.35 0.0M
2021-12-21 8.23 8.37 8.23 8.34 0.0M
2021-12-20 8.19 8.19 8.08 8.12 0.1M
2021-12-17 8.47 8.47 8.37 8.46 0.0M
2021-12-16 8.50 8.58 8.50 8.55 0.0M
2021-12-15 8.48 8.50 8.46 8.49 0.1M
2021-12-14 8.50 8.56 8.50 8.56 0.0M
2021-12-13 8.50 8.58 8.50 8.53 0.0M
2021-12-10 8.55 8.55 8.50 8.51 0.0M
2021-12-09 8.58 8.59 8.58 8.59 0.0M
2021-12-08 8.62 8.68 8.62 8.68 0.0M
2021-12-07 8.57 8.70 8.57 8.70 0.0M
2021-12-06 8.50 8.53 8.47 8.47 0.0M
2021-12-03 8.41 8.47 8.39 8.42 0.0M
2021-12-02 8.36 8.42 8.34 8.34 0.0M
2021-12-01 8.30 8.47 8.30 8.43 0.0M
2021-11-30 8.28 8.29 8.14 8.27 0.1M
2021-11-29 8.47 8.50 8.38 8.46 0.0M
2021-11-26 8.37 8.48 8.34 8.46 0.1M
2021-11-25 8.81 8.83 8.71 8.83 0.0M
2021-11-24 8.76 8.90 8.70 8.79 0.2M
2021-11-23 8.68 8.68 8.58 8.58 0.0M
2021-11-22 8.63 8.81 8.63 8.78 0.1M
2021-11-19 8.92 8.94 8.76 8.79 0.0M
2021-11-18 9.05 9.05 8.89 8.91 0.1M
2021-11-17 9.13 9.13 9.01 9.01 0.0M
2021-11-16 9.21 9.21 9.16 9.20 0.0M
2021-11-15 9.13 9.19 9.12 9.15 0.0M
2021-11-12 9.10 9.16 9.09 9.13 0.2M
2021-11-11 9.04 9.15 9.00 9.10 0.2M
2021-11-10 8.98 9.05 8.80 8.96 0.1M
2021-11-09 8.92 9.02 8.91 8.95 0.1M
2021-11-08 8.92 8.95 8.92 8.95 0.1M
2021-11-05 8.79 8.97 8.79 8.95 0.0M
2021-11-04 8.74 8.82 8.74 8.75 0.0M
2021-11-03 8.66 8.73 8.66 8.69 0.0M
2021-11-02 8.72 8.77 8.65 8.77 0.0M
2021-11-01 8.81 8.88 8.79 8.79 0.0M
2021-10-29 8.78 8.78 8.69 8.75 0.1M
2021-10-28 8.83 8.83 8.73 8.79 0.1M
2021-10-27 8.92 8.92 8.83 8.91 0.1M
2021-10-26 8.82 8.87 8.80 8.80 0.0M
2021-10-25 8.86 8.88 8.78 8.85 0.2M
2021-10-22 8.88 8.90 8.83 8.85 0.0M
2021-10-21 8.93 8.93 8.87 8.91 0.0M
2021-10-20 8.93 9.02 8.93 8.96 0.1M
2021-10-19 9.19 9.19 8.93 9.02 0.2M
2021-10-18 9.17 9.46 9.13 9.13 0.4M
2021-10-15 9.84 9.88 9.79 9.87 0.1M
2021-10-14 9.76 9.82 9.66 9.72 0.1M
2021-10-13 9.79 9.83 9.74 9.75 0.1M
2021-10-12 9.70 9.86 9.69 9.84 0.0M
2021-10-11 9.77 9.82 9.71 9.81 0.1M
2021-10-08 9.66 9.73 9.65 9.73 0.0M
2021-10-07 9.65 9.75 9.65 9.74 0.0M
2021-10-06 9.65 9.65 9.46 9.50 0.0M
2021-10-05 9.56 9.69 9.56 9.59 0.3M
2021-10-04 9.58 9.67 9.52 9.55 0.0M
2021-10-01 9.32 9.49 9.32 9.40 0.1M
2021-09-30 9.32 9.42 9.31 9.33 0.0M
2021-09-29 9.17 9.31 9.17 9.19 0.0M
2021-09-28 9.30 9.30 9.16 9.26 0.1M
2021-09-27 9.26 9.26 9.16 9.24 0.1M
2021-09-24 9.15 9.21 9.13 9.16 0.0M
2021-09-23 9.07 9.19 9.07 9.14 0.1M
2021-09-22 8.88 8.88 8.84 8.84 0.0M
2021-09-21 8.79 8.82 8.75 8.77 0.0M
2021-09-20 8.80 8.90 8.59 8.67 0.1M
2021-09-17 8.93 9.00 8.92 9.00 0.0M
2021-09-16 8.96 8.98 8.91 8.93 0.0M
2021-09-15 8.94 8.96 8.94 8.96 0.0M
2021-09-14 9.01 9.01 8.93 8.93 0.1M
2021-09-13 8.84 8.89 8.84 8.89 0.0M
2021-09-10 8.78 8.82 8.71 8.73 0.0M
2021-09-09 8.66 8.79 8.66 8.79 0.0M
2021-09-08 8.70 8.81 8.69 8.69 0.0M
2021-09-07 8.82 8.82 8.80 8.80 0.0M
2021-09-06 8.80 8.82 8.76 8.79 0.0M
2021-09-03 8.82 8.82 8.72 8.79 0.0M
2021-09-02 8.77 8.80 8.77 8.79 0.0M
2021-09-01 8.83 8.85 8.74 8.80 0.0M
2021-08-31 8.75 8.83 8.75 8.77 0.0M
2021-08-27 8.66 8.72 8.63 8.66 0.0M
2021-08-26 8.65 8.74 8.65 8.67 0.0M
2021-08-25 8.67 8.70 8.66 8.66 0.0M
2021-08-24 8.67 8.67 8.63 8.66 0.0M
2021-08-23 8.62 8.66 8.62 8.63 0.0M
2021-08-20 8.20 8.59 8.20 8.59 0.0M
2021-08-19 8.70 8.72 8.62 8.72 0.0M
2021-08-18 8.76 8.83 8.70 8.77 0.0M
2021-08-17 8.75 8.75 8.72 8.72 0.0M
2021-08-16 8.74 8.83 8.72 8.72 0.1M
2021-08-13 8.77 8.81 8.74 8.74 0.0M
2021-08-12 8.72 8.75 8.71 8.71 0.0M
2021-08-11 8.67 8.78 8.66 8.66 0.0M
2021-08-10 8.68 8.75 8.62 8.64 0.0M
2021-08-09 8.57 8.59 8.55 8.59 0.0M
2021-08-06 8.44 8.55 8.44 8.55 0.0M
2021-08-05 8.33 8.41 8.33 8.35 0.0M
2021-08-04 8.34 8.34 8.29 8.29 0.0M
2021-08-03 8.28 8.30 8.28 8.29 0.0M
2021-08-02 8.37 8.44 8.37 8.43 0.1M
2021-07-30 8.31 8.32 8.08 8.28 0.2M
2021-07-29 8.40 8.49 8.35 8.44 0.3M
2021-07-28 8.38 8.47 8.38 8.45 0.1M
2021-07-27 8.37 8.49 8.36 8.40 0.2M
2021-07-26 8.23 8.49 8.22 8.47 0.1M
2021-07-23 8.21 8.26 8.21 8.23 0.0M
2021-07-22 8.25 8.25 8.15 8.18 0.0M
2021-07-21 7.83 8.05 7.83 8.05 0.4M
2021-07-20 7.76 7.82 7.76 7.80 0.0M
2021-07-19 7.95 7.95 7.74 7.85 0.1M
2021-07-16 8.18 8.18 8.09 8.09 0.0M
2021-07-15 8.17 8.17 8.11 8.16 0.0M
2021-07-14 8.24 8.24 8.23 8.23 0.0M
2021-07-13 8.23 8.26 8.22 8.24 0.0M
2021-07-12 8.21 8.29 8.21 8.22 0.0M
2021-07-09 8.13 8.13 8.10 8.10 0.0M
2021-07-08 8.07 8.09 8.04 8.08 0.0M
2021-07-07 8.24 8.24 8.12 8.12 0.0M
2021-07-06 8.19 8.24 8.19 8.24 0.0M
2021-07-05 8.19 8.24 8.16 8.24 0.0M
2021-07-02 8.25 8.25 8.20 8.20 0.0M
2021-07-01 8.22 8.25 8.16 8.25 0.0M
2021-06-30 8.36 8.36 8.16 8.16 0.2M
2021-06-29 8.24 8.39 8.24 8.30 0.1M
2021-06-28 8.34 8.34 8.23 8.33 0.0M
2021-06-25 8.35 8.48 8.35 8.37 0.1M
2021-06-24 8.20 8.26 8.19 8.21 0.0M
2021-06-23 8.21 8.25 8.20 8.20 0.0M
2021-06-22 8.22 8.22 8.19 8.19 0.0M
2021-06-21 8.08 8.21 8.08 8.21 0.0M
2021-06-18 8.33 8.39 8.26 8.26 0.0M
2021-06-17 8.39 8.49 8.38 8.49 0.0M
2021-06-16 8.29 8.36 8.29 8.36 0.0M
2021-06-15 8.27 8.28 8.22 8.23 0.0M
2021-06-14 8.30 8.30 8.25 8.26 0.0M
2021-06-11 8.13 8.23 8.13 8.18 0.0M
2021-06-10 8.24 8.28 8.18 8.26 0.0M
2021-06-09 8.32 8.35 8.28 8.33 0.0M
2021-06-08 8.21 8.27 8.20 8.23 0.0M
2021-06-07 8.03 8.13 7.99 8.05 0.1M
2021-06-04 8.09 8.12 8.07 8.07 0.0M
2021-06-03 8.11 8.11 8.00 8.09 0.1M
2021-06-02 8.06 8.09 8.02 8.09 0.0M
2021-06-01 8.13 8.15 8.07 8.11 0.3M
2021-05-28 7.90 7.93 7.87 7.92 0.1M
2021-05-27 7.91 7.96 7.88 7.92 0.0M
2021-05-26 7.91 7.91 7.79 7.79 0.1M
2021-05-25 7.95 7.96 7.89 7.94 0.0M
2021-05-24 7.88 7.97 7.86 7.87 0.0M
2021-05-21 7.79 7.84 7.75 7.75 0.0M
2021-05-20 7.76 7.76 7.63 7.74 0.0M
2021-05-19 7.82 7.88 7.67 7.75 0.2M
2021-05-18 7.96 7.98 7.88 7.95 0.2M
2021-05-17 7.91 7.97 7.88 7.95 0.1M
2021-05-14 7.89 7.91 7.82 7.88 0.1M
2021-05-13 7.82 7.85 7.57 7.75 0.3M
2021-05-12 8.11 8.11 7.77 7.90 0.3M
2021-05-11 8.06 8.11 7.89 8.00 0.2M
2021-05-10 8.06 8.17 8.04 8.07 0.2M
2021-05-07 7.98 8.00 7.95 7.96 0.0M
2021-05-06 7.95 7.98 7.90 7.91 0.0M
2021-05-05 7.92 7.97 7.92 7.93 0.0M
2021-05-04 7.98 8.01 7.82 7.82 0.1M
2021-04-30 7.80 7.84 7.76 7.84 0.0M
2021-04-29 7.93 7.94 7.77 7.88 0.1M
2021-04-28 7.90 7.90 7.80 7.87 0.0M
2021-04-27 7.79 7.85 7.77 7.77 0.0M
2021-04-26 7.77 7.87 7.77 7.87 0.0M
2021-04-23 7.77 7.81 7.73 7.76 0.0M
2021-04-22 7.76 7.82 7.68 7.77 0.0M
2021-04-21 7.85 7.85 7.68 7.73 0.1M
2021-04-20 7.99 8.08 7.84 7.91 0.1M
2021-04-19 7.84 7.99 7.84 7.96 0.0M
2021-04-16 7.75 7.82 7.73 7.76 0.0M
2021-04-15 7.86 7.92 7.80 7.90 0.0M
2021-04-14 7.89 7.91 7.83 7.85 0.0M
2021-04-13 7.94 7.94 7.83 7.91 0.0M
2021-04-12 7.87 7.97 7.87 7.89 0.0M
2021-04-09 7.99 7.99 7.81 7.86 0.0M
2021-04-08 8.00 8.01 7.94 8.01 0.0M
2021-04-07 8.10 8.12 8.05 8.11 0.1M
2021-04-06 8.09 8.16 8.06 8.07 0.1M
2021-04-01 8.05 8.08 8.01 8.07 0.1M
2021-03-31 8.07 8.10 8.02 8.08 0.1M
2021-03-30 8.04 8.10 8.02 8.09 0.1M
2021-03-29 8.00 8.09 7.98 8.03 0.1M
2021-03-26 8.04 8.06 7.92 8.02 0.1M
2021-03-25 7.89 7.96 7.84 7.90 0.1M
2021-03-24 7.83 7.95 7.77 7.92 0.1M
2021-03-23 8.01 8.01 7.83 7.94 0.2M
2021-03-22 7.95 8.12 7.95 8.12 0.1M
2021-03-19 7.99 8.13 7.93 8.10 0.2M
2021-03-18 7.96 8.12 7.96 8.02 0.4M
2021-03-17 7.85 7.99 7.85 7.93 0.4M
2021-03-16 7.79 7.84 7.73 7.77 0.2M
2021-03-15 7.78 7.84 7.72 7.80 0.1M
2021-03-12 7.72 7.77 7.70 7.73 0.2M
2021-03-11 7.67 7.81 7.67 7.74 0.2M
2021-03-10 7.62 7.73 7.62 7.67 0.1M
2021-03-09 7.71 7.71 7.62 7.67 0.1M
2021-03-08 7.47 7.74 7.47 7.64 0.2M
2021-03-05 7.43 7.57 7.38 7.42 0.2M
2021-03-04 7.48 7.55 7.40 7.49 0.1M
2021-03-03 7.57 7.68 7.49 7.51 0.3M
2021-03-02 7.42 7.54 7.42 7.46 0.1M
2021-03-01 7.32 7.50 7.32 7.50 0.1M
2021-02-26 7.25 7.34 7.22 7.31 0.1M
2021-02-25 7.53 7.54 7.33 7.40 0.1M
2021-02-24 7.32 7.48 7.32 7.44 0.2M
2021-02-23 7.52 7.54 7.22 7.29 0.2M
2021-02-22 7.39 7.50 7.34 7.50 0.1M
2021-02-19 7.42 7.46 7.37 7.43 0.1M
2021-02-18 7.52 7.58 7.36 7.42 0.1M
2021-02-17 7.59 7.63 7.47 7.57 0.1M
2021-02-16 7.67 7.67 7.56 7.65 0.1M
2021-02-15 7.71 7.76 7.62 7.72 0.2M
2021-02-12 7.67 7.72 7.60 7.68 0.1M
2021-02-11 7.68 7.76 7.62 7.70 0.2M
2021-02-10 7.67 7.72 7.58 7.68 0.4M
2021-02-09 7.73 7.75 7.64 7.66 0.2M
2021-02-08 7.54 7.76 7.54 7.67 0.2M
2021-02-05 7.35 7.50 7.33 7.47 0.1M
2021-02-04 7.14 7.34 7.08 7.29 0.2M
2021-02-03 7.08 7.25 7.00 7.15 0.2M
2021-02-02 6.78 6.81 6.73 6.74 0.1M
2021-02-01 6.62 6.71 6.59 6.70 0.1M
2021-01-29 6.56 6.62 6.50 6.61 0.1M
2021-01-28 6.62 6.67 6.56 6.61 0.1M
2021-01-27 6.88 6.88 6.64 6.66 0.1M
2021-01-26 6.87 6.88 6.80 6.84 0.1M
2021-01-25 7.13 7.13 6.84 6.88 0.1M
2021-01-22 7.17 7.20 7.04 7.10 0.1M
2021-01-21 7.38 7.38 7.17 7.23 0.1M
2021-01-20 7.34 7.38 7.29 7.32 0.1M
2021-01-19 7.34 7.37 7.26 7.35 0.1M
2021-01-18 7.34 7.38 7.21 7.24 0.1M
2021-01-15 7.29 7.47 7.25 7.32 0.4M
2021-01-14 7.24 7.29 7.20 7.25 0.1M
2021-01-13 7.26 7.29 7.20 7.21 0.1M
2021-01-12 7.16 7.42 7.16 7.34 0.0M
2021-01-11 7.10 7.12 7.04 7.11 0.1M
2021-01-08 7.13 7.18 7.03 7.04 0.1M
2021-01-07 7.15 7.16 7.06 7.13 0.1M
2021-01-06 6.96 7.17 6.95 7.13 0.2M
2021-01-05 7.11 7.12 6.88 6.89 0.2M
2021-01-04 7.10 7.17 7.07 7.14 0.1M