Dark

BNMDF
BANCA MEDIOLANUM SPA ORD
stock OTC

Inactive

Jun 30, 2022

6.11USD-20.662%(-1.59)635

Pre-market

0.00USD-100.000%(-7.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-30	6.1090	6.1090	6.1090	6.1090	-20.662%	635	0.000%
2022-06-01	7.7000	7.7000	7.7000	7.7000	+6.207%	457	-20.662%
2022-04-27	7.2500	7.2500	7.2500	7.2500	-9.034%	676	-15.738%
2022-03-16	7.9700	7.9700	7.9700	7.9700	+3.776%	161	-23.350%
2022-03-11	7.6800	7.6800	7.6800	7.6800	-4.000%	142	-20.456%
2022-02-28	8.0000	8.0000	8.0000	8.0000	+18.694%	650	-23.638%
2022-01-27	6.7400	6.7400	6.7400	6.7400	-29.202%	209	-9.362%
2022-01-26	9.5200	9.5200	9.5200	9.5200	+5.426%	292	-35.830%
2022-01-03	9.0300	9.0300	9.0300	9.0300	-9.970%	1,648	-32.348%
2021-11-05	10.0300	10.0300	10.0300	10.0300	-1.667%	206	-39.093%
2021-08-30	10.2000	10.2000	10.2000	10.2000	+1.898%	301	-40.108%
2021-08-20	10.0100	10.0100	10.0100	10.0100	-1.379%	126	-38.971%
2021-08-12	10.1500	10.1500	10.1500	10.1500	+0.495%	197	-39.813%
2021-08-09	10.1000	10.1000	10.1000	10.1000	+1.000%	346	-39.515%
2021-08-06	10.0000	10.0000	10.0000	10.0000	+2.041%	862	-38.910%
2021-08-05	9.8000	9.8000	9.8000	9.8000	+0.307%	453	-37.663%
2021-07-12	9.7700	9.7700	9.7700	9.7700	+1.771%	169	-37.472%
2021-07-06	9.6000	9.6000	9.6000	9.6000	-3.426%	251	-36.365%
2021-06-10	9.9406	9.9406	9.9406	9.9406	+1.435%	83,463	-38.545%
2021-06-02	9.8000	9.8000	9.8000	9.8000	+2.403%	182	-37.663%
2021-05-27	9.5700	9.5700	9.5700	9.5700	-1.340%	169	-36.165%
2021-05-14	9.7000	9.7000	9.7000	9.7000	+2.646%	463	-37.021%
2021-05-05	9.4500	9.4500	9.4500	9.4500	+0.532%	252	-35.354%
2021-04-28	9.4000	9.4000	9.4000	9.4000	0.000%	147	-35.011%
2021-03-31	9.4000	9.4000	9.4000	9.4000	-0.212%	248	-35.011%
2021-03-30	9.4200	9.4200	9.4200	9.4200	-2.533%	409	-35.149%
2021-03-18	9.6648	9.6648	9.6648	9.6648	+7.387%	177	-36.791%
2021-03-08	9.0000	9.0000	9.0000	9.0000	+0.559%	151	-32.122%
2021-03-03	8.9500	8.9500	8.9500	8.9500	0.000%	187	-31.743%
2021-02-18	8.9500	8.9500	8.9500	8.9500	-2.928%	2,131	-31.743%
2021-02-12	9.2000	9.2200	9.2000	9.2200	+0.436%	22,457	-33.742%
2021-02-11	9.2887	9.2889	9.1500	9.1800	+15.472%	19,846	-33.453%
2021-01-27	7.9500	7.9500	7.9500	7.9500	-3.049%	158	-23.157%
2021-01-26	8.2000	8.2000	8.2000	8.2000	-7.564%	249	-25.500%
2021-01-20	8.8710	8.8710	8.8710	8.8710	+3.151%	267	-31.135%
2020-12-31	8.6000	8.6000	8.6000	8.6000	+0.585%	699	-28.965%
2020-12-10	8.6000	8.6000	8.5500	8.5500	-2.286%	309	-28.550%
2020-12-08	8.7500	8.7500	8.7500	8.7500	0.000%	248	-30.183%
2020-12-07	8.7500	8.7500	8.7500	8.7500	-2.561%	154	-30.183%
2020-12-04	8.9800	8.9800	8.9800	8.9800	-0.222%	146	-31.971%
2020-12-02	9.0000	9.0000	9.0000	9.0000	-2.174%	274	-32.122%
2020-12-01	9.2000	9.2000	9.2000	9.2000	+2.793%	550	-33.598%
2020-11-30	8.9500	8.9500	8.9500	8.9500	-0.556%	425	-31.743%
2020-11-24	9.0000	9.0000	9.0000	9.0000	+0.559%	1,019	-32.122%
2020-11-23	8.9500	8.9500	8.9500	8.9500	+3.468%	213	-31.743%
2020-11-19	8.6500	8.6500	8.6500	8.6500	+13.072%	728	-29.376%
2020-11-06	7.6500	7.6500	7.6500	7.6500	-0.520%	1,514	-20.144%
2020-11-05	7.6900	7.6900	7.6900	7.6900	+4.484%	243	-20.559%
2020-11-03	7.3600	7.3600	7.3600	7.3600	+0.822%	148	-16.997%
2020-10-26	7.3000	7.3000	7.3000	7.3000	-0.950%	1,812	-16.315%
2020-10-21	7.3700	7.3700	7.3700	7.3700	-0.405%	565	-17.110%
2020-10-16	7.4700	7.4700	7.4000	7.4000	-1.987%	574	-17.446%
2020-10-14	7.5500	7.5500	7.5500	7.5500	+0.533%	231	-19.086%
2020-10-08	7.5100	7.5100	7.5100	7.5100	+3.159%	213	-18.655%
2020-10-05	7.2800	7.2800	7.2800	7.2800	+2.104%	119	-16.085%
2020-10-01	7.1300	7.1300	7.1300	7.1300	+0.423%	167	-14.320%
2020-09-30	7.1000	7.1000	7.1000	7.1000	-2.740%	1,011	-13.958%
2020-09-28	7.3000	7.3000	7.3000	7.3000	0.000%	497	-16.315%
2020-09-23	7.3000	7.3000	7.3000	7.3000	-5.195%	209	-16.315%
2020-09-14	7.7000	7.7000	7.7000	7.7000	+1.987%	300	-20.662%
2020-09-09	7.5500	7.5500	7.5500	7.5500	+1.342%	303	-19.086%
2020-09-04	7.4500	7.4500	7.4500	7.4500	+0.404%	169	-18.000%
2020-09-03	7.2500	7.4200	7.2500	7.4200	-2.368%	1,396	-17.668%
2020-08-20	7.6000	7.6000	7.6000	7.6000	-2.564%	384	-19.618%
2020-08-19	7.8500	7.8500	7.8000	7.8000	+1.299%	821	-21.679%
2020-08-18	7.7000	7.7000	7.7000	7.7000	-0.645%	676	-20.662%
2020-08-17	7.7500	7.7500	7.7500	7.7500	+0.649%	733	-21.174%
2020-08-14	7.7000	7.7000	7.7000	7.7000	-2.778%	422	-20.662%
2020-08-13	7.9200	7.9200	7.9200	7.9200	+0.126%	2,317	-22.866%
2020-08-12	7.9100	7.9100	7.9100	7.9100	+0.764%	470	-22.769%
2020-08-11	7.8500	7.8500	7.8500	7.8500	+1.948%	169	-22.178%
2020-08-10	7.7000	7.7000	7.7000	7.7000	+4.054%	328	-20.662%
2020-08-04	7.4000	7.4000	7.4000	7.4000	-1.333%	151	-17.446%
2020-08-03	7.5000	7.5000	7.5000	7.5000	+4.167%	384	-18.547%
2020-07-30	7.2000	7.2000	7.2000	7.2000	-4.000%	165	-15.153%
2020-07-29	7.5000	7.5000	7.5000	7.5000	+2.041%	288	-18.547%
2020-07-28	7.3500	7.3500	7.3500	7.3500	-1.342%	401	-16.884%
2020-07-27	7.4500	7.4500	7.4500	7.4500	0.000%	927	-18.000%
2020-07-24	7.4500	7.4500	7.4500	7.4500	-0.667%	137	-18.000%
2020-07-23	7.5000	7.5000	7.5000	7.5000	+0.806%	413	-18.547%
2020-07-16	7.4400	7.4400	7.4400	7.4400	+3.333%	550	-17.890%
2020-07-10	7.2000	7.2000	7.2000	7.2000	+2.857%	166	-15.153%
2020-07-09	7.0200	7.0200	7.0000	7.0000	-3.448%	1,827	-12.729%
2020-07-08	7.2500	7.2500	7.2500	7.2500	-0.685%	424	-15.738%
2020-07-07	7.3000	7.3000	7.3000	7.3000	-1.351%	179	-16.315%
2020-07-06	7.4000	7.4000	7.4000	7.4000	+6.475%	374	-17.446%
2020-07-01	7.0000	7.0000	6.9100	6.9500	-0.714%	1,149	-12.101%
2020-06-29	7.0000	7.0000	7.0000	7.0000	+0.719%	260	-12.729%
2020-06-26	6.9500	6.9500	6.9500	6.9500	0.000%	173	-12.101%
2020-06-24	6.9500	6.9500	6.9500	6.9500	-2.113%	135	-12.101%
2020-06-18	7.1000	7.1000	7.1000	7.1000	-2.069%	324	-13.958%
2020-06-16	7.2500	7.2500	7.2500	7.2500	+2.113%	491	-15.738%
2020-06-15	7.1000	7.1000	7.1000	7.1000	-4.698%	173	-13.958%
2020-06-10	7.4500	7.4500	7.4500	7.4500	+2.759%	794	-18.000%
2020-06-04	7.2500	7.2500	7.2500	7.2500	+5.839%	176	-15.738%
2020-06-03	6.8500	6.8500	6.8500	6.8500	+5.385%	206	-10.818%
2020-06-01	6.5000	6.5000	6.5000	6.5000	+6.557%	328	-6.015%
2020-05-21	6.1000	6.1000	6.1000	6.1000	+1.667%	168	+0.148%
2020-05-19	6.0000	6.0000	6.0000	6.0000	-1.961%	2,854	+1.817%
2020-05-13	6.1200	6.1200	6.1200	6.1200	+2.341%	3,952	-0.180%
2020-05-12	5.9800	5.9800	5.9800	5.9800	+6.786%	337	+2.157%
2020-05-07	5.6000	5.6000	5.6000	5.6000	+0.901%	349	+9.089%
2020-05-06	5.5500	5.5500	5.5500	5.5500	-6.723%	199	+10.072%
2020-05-01	5.9500	5.9500	5.9500	5.9500	-4.800%	432	+2.672%
2020-04-29	6.2500	6.2500	6.2500	6.2500	+13.225%	265	-2.256%
2020-04-24	5.5200	5.5200	5.5200	5.5200	+0.364%	136	+10.670%
2020-04-22	5.5000	5.5000	5.5000	5.5000	+3.774%	105	+11.073%
2020-04-21	5.3000	5.3000	5.3000	5.3000	-2.752%	829	+15.264%
2020-04-20	5.5700	5.5700	5.4500	5.4500	-3.197%	662	+12.092%
2020-04-17	5.6300	5.6300	5.6300	5.6300	+5.234%	341	+8.508%
2020-04-07	5.3500	5.3500	5.3500	5.3500	+5.523%	330	+14.187%
2020-04-06	5.0700	5.0700	5.0700	5.0700	+4.536%	997	+20.493%
2020-04-03	4.8500	4.8500	4.8500	4.8500	-1.020%	273	+25.959%
2020-04-02	4.9000	4.9000	4.9000	4.9000	-2.000%	424	+24.673%
2020-03-31	5.0000	5.0000	5.0000	5.0000	-1.961%	208	+22.180%
2020-03-30	5.3500	5.3500	5.1000	5.1000	-7.273%	449	+19.784%
2020-03-26	5.5000	5.5000	5.5000	5.5000	+6.796%	674	+11.073%
2020-03-25	5.1500	5.1500	5.1500	5.1500	+17.045%	172	+18.621%
2020-03-23	4.5000	4.5000	4.4000	4.4000	+1.149%	3,569	+38.841%
2020-03-20	4.3500	4.3500	4.3500	4.3500	+3.571%	259	+40.437%
2020-03-19	4.2000	4.2000	4.2000	4.2000	-2.326%	337	+45.452%
2020-03-18	4.3000	4.3000	4.3000	4.3000	-8.511%	165	+42.070%
2020-03-17	4.5000	4.7000	4.5000	4.7000	-10.476%	423	+29.979%
2020-03-16	5.2500	5.2500	5.2500	5.2500	-1.869%	1,001	+16.362%
2020-03-12	5.3500	5.3500	5.3500	5.3500	-10.084%	379	+14.187%
2020-03-11	5.8500	5.9500	5.8500	5.9500	-1.653%	305	+2.672%
2020-03-10	6.0500	6.0500	6.0500	6.0500	-8.333%	170	+0.975%
2020-03-09	7.1000	7.1000	6.6000	6.6000	-11.171%	2,881	-7.439%
2020-03-06	7.4300	7.4300	7.4300	7.4300	-0.933%	491	-17.779%
2020-03-05	7.5000	7.5000	7.5000	7.5000	-5.779%	335	-18.547%
2020-03-04	7.9500	7.9600	7.9000	7.9600	-5.238%	543	-23.254%
2020-02-26	8.4000	8.4000	8.4000	8.4000	+0.599%	453	-27.274%
2020-02-25	8.3500	8.3500	8.3500	8.3500	-6.180%	152	-26.838%
2020-02-21	8.9700	8.9700	8.9000	8.9000	-2.198%	536	-31.360%
2020-02-20	9.1000	9.1000	9.1000	9.1000	-0.546%	169	-32.868%
2020-02-11	9.1500	9.1500	9.1500	9.1500	+1.105%	222	-33.235%
2020-02-10	9.0500	9.0500	9.0500	9.0500	+1.117%	544	-32.497%
2020-01-31	8.9500	8.9500	8.9500	8.9500	-2.717%	519	-31.743%
2020-01-30	9.2000	9.2000	9.2000	9.2000	-2.646%	379	-33.598%
2020-01-29	9.4500	9.4500	9.4500	9.4500	+4.420%	388	-35.354%
2020-01-27	9.0500	9.0500	9.0500	9.0500	-3.723%	215	-32.497%
2020-01-24	9.4000	9.4000	9.4000	9.4000	-0.529%	117	-35.011%
2020-01-23	9.4500	9.4500	9.4500	9.4500	-2.477%	189	-35.354%
2020-01-16	9.6900	9.6900	9.6900	9.6900	+2.000%	134	-36.956%
2020-01-06	9.5000	9.5000	9.5000	9.5000	-4.040%	474	-35.695%
2020-01-02	9.9000	9.9000	9.9000	9.9000	-1.000%	128	-38.293%
2019-12-23	10.0000	10.0000	10.0000	10.0000	-1.768%	299	-38.910%
2019-12-16	10.1800	10.1800	10.1800	10.1800	+0.593%	312	-39.990%
2019-12-12	10.1200	10.1200	10.1200	10.1200	-0.296%	105	-39.634%
2019-12-06	10.1500	10.1500	10.1500	10.1500	-0.490%	418	-39.813%
2019-12-04	10.2000	10.2000	10.2000	10.2000	+0.691%	157	-40.108%
2019-11-29	10.1300	10.1300	10.1300	10.1300	+2.530%	265	-39.694%
2019-11-21	9.8800	9.8800	9.8800	9.8800	+3.782%	185	-38.168%
2019-11-11	9.5200	9.5200	9.5200	9.5200	+14.012%	193	-35.830%
2019-11-06	8.3500	8.3500	8.3500	8.3500	-1.880%	135	-26.838%
2019-11-01	8.5100	8.5100	8.5100	8.5100	-0.816%	206	-28.214%
2019-10-31	8.5800	8.5800	8.5800	8.5800	+3.373%	1,135	-28.800%
2019-10-24	8.3000	8.3000	8.3000	8.3000	-1.190%	203	-26.398%
2019-10-22	8.4000	8.4000	8.4000	8.4000	+1.818%	207	-27.274%
2019-10-18	8.2500	8.2500	8.2500	8.2500	+2.484%	318	-25.952%
2019-10-16	8.0500	8.0500	8.0500	8.0500	+9.524%	347	-24.112%
2019-10-03	7.3500	7.3500	7.3500	7.3500	0.000%	158	-16.884%
2019-10-01	7.3500	7.3500	7.3500	7.3500	-2.000%	1,169	-16.884%
2019-09-30	7.5000	7.5000	7.5000	7.5000	+0.671%	324	-18.547%
2019-09-25	7.4000	7.4500	7.4000	7.4500	-1.585%	328	-18.000%
2019-09-23	7.5700	7.5700	7.5700	7.5700	-1.046%	1,597	-19.300%
2019-09-17	7.6500	7.6500	7.6500	7.6500	-0.649%	332	-20.144%
2019-09-13	7.7000	7.7000	7.7000	7.7000	+3.356%	314	-20.662%
2019-09-11	7.4500	7.4500	7.4500	7.4500	+1.361%	594	-18.000%
2019-09-04	7.3500	7.3500	7.3500	7.3500	+1.660%	192	-16.884%
2019-09-03	7.2000	7.2300	7.2000	7.2300	+0.417%	1,381	-15.505%
2019-08-30	7.2000	7.2000	7.2000	7.2000	-1.370%	193	-15.153%
2019-08-29	7.3000	7.3000	7.3000	7.3000	+0.690%	215	-16.315%
2019-08-28	7.2500	7.2500	7.2500	7.2500	+0.416%	237	-15.738%
2019-08-27	7.2200	7.2200	7.2200	7.2200	+0.278%	678	-15.388%
2019-08-26	7.2000	7.2000	7.2000	7.2000	0.000%	371	-15.153%
2019-08-21	7.3000	7.3000	7.2000	7.2000	+2.128%	2,173	-15.153%
2019-08-19	7.0500	7.0500	7.0500	7.0500	+1.439%	2,207	-13.348%
2019-08-16	6.9500	6.9500	6.9500	6.9500	+2.206%	226	-12.101%
2019-08-15	6.8000	6.8000	6.8000	6.8000	0.000%	205	-10.162%
2019-08-14	6.8000	6.8000	6.8000	6.8000	-2.158%	193	-10.162%
2019-08-13	6.9500	6.9500	6.9500	6.9500	-0.714%	538	-12.101%
2019-08-12	7.0000	7.0000	7.0000	7.0000	-3.448%	419	-12.729%
2019-08-05	7.2500	7.2500	7.2500	7.2500	+1.826%	323	-15.738%
2019-07-31	7.1200	7.1200	7.1200	7.1200	-3.129%	2,485	-14.199%
2019-07-24	7.3500	7.3500	7.3500	7.3500	-2.390%	128	-16.884%
2019-07-15	7.5300	7.5300	7.5300	7.5300	+1.074%	147	-18.871%
2019-07-12	7.4500	7.4500	7.4500	7.4500	+0.676%	480	-18.000%
2019-07-11	7.4000	7.4000	7.4000	7.4000	-1.333%	195	-17.446%
2019-07-03	7.5000	7.5000	7.5000	7.5000	+2.740%	465	-18.547%
2019-07-02	7.3000	7.3000	7.3000	7.3000	0.000%	574	-16.315%
2019-06-28	7.2800	7.3500	7.2800	7.3000	+1.248%	1,492	-16.315%
2019-06-26	7.2100	7.2100	7.2100	7.2100	-1.233%	5,402	-15.270%
2019-06-24	7.3000	7.3000	7.3000	7.3000	+4.286%	218	-16.315%
2019-06-20	7.0800	7.0800	7.0000	7.0000	+2.190%	639	-12.729%
2019-06-18	6.8500	6.8500	6.8500	6.8500	+0.735%	416	-10.818%
2019-06-17	6.8000	6.8000	6.8000	6.8000	-2.158%	186	-10.162%
2019-06-11	6.9500	6.9500	6.9500	6.9500	0.000%	386	-12.101%
2019-06-07	6.9500	6.9500	6.9500	6.9500	+0.725%	305	-12.101%
2019-06-05	6.9000	6.9000	6.9000	6.9000	+1.471%	149	-11.464%
2019-06-04	6.8300	6.8300	6.8000	6.8000	+0.741%	310	-10.162%
2019-05-31	6.7500	6.7500	6.7500	6.7500	-0.881%	202	-9.496%
2019-05-21	6.8100	6.8100	6.8100	6.8100	+0.147%	1,255	-10.294%
2019-05-13	6.8000	6.8000	6.8000	6.8000	-6.207%	367	-10.162%
2019-05-01	7.2500	7.2500	7.2500	7.2500	+2.113%	184	-15.738%
2019-04-26	7.1000	7.1000	7.1000	7.1000	-1.389%	199	-13.958%
2019-04-23	7.2000	7.2000	7.2000	7.2000	-3.096%	255	-15.153%
2019-04-18	7.4300	7.4300	7.4300	7.4300	-0.933%	320	-17.779%
2019-04-17	7.5000	7.5000	7.5000	7.5000	0.000%	960	-18.547%
2019-04-16	7.5000	7.5000	7.5000	7.5000	+3.022%	386	-18.547%
2019-04-05	7.2800	7.2800	7.2800	7.2800	+3.262%	131	-16.085%
2019-03-27	7.1000	7.1000	7.0500	7.0500	+0.714%	349	-13.348%
2019-03-22	7.0000	7.0000	7.0000	7.0000	+0.719%	284	-12.729%
2016-07-13	6.9500	6.9500	6.9500	6.9500	-17.262%	760	-12.101%
2015-05-01	8.4000	8.4000	8.4000	8.4000	+7.006%	431	-27.274%
2015-04-21	7.8500	7.8500	7.8500	7.8500	-7.101%	1,217	-22.178%
2015-04-14	8.4500	8.4500	8.4500	8.4500	+4.064%	199	-27.704%
2015-03-26	8.1200	8.1200	8.1200	8.1200	+6.422%	1,900	-24.766%
2015-03-16	7.6300	7.6300	7.6300	7.6300	+4.235%	640	-19.934%
2015-02-06	7.3200	7.3200	7.3200	7.3200	+6.087%	697	-16.544%
2014-10-01	6.9000	6.9000	6.9000	6.9000	-13.642%	2,700	-11.464%
2014-07-24	7.9900	7.9900	7.9900	7.9900	+2.043%	1,037	-23.542%
2014-06-25	7.8300	7.8300	7.8300	7.8300	+75.561%	1,080	-21.980%
2010-12-07	4.0500	4.0500	4.0500	4.4600	-2.620%	125,700	+36.973%
2010-10-15	4.5800	4.5800	4.5800	4.5800	-18.068%	126,520	+33.384%
2010-04-20	5.5900	5.5900	5.5900	5.5900	+45.195%	4,557	+9.284%
2009-01-30	3.8500	3.8500	3.8500	3.8500	0.000%	41,142	+58.675%

.dark-mode .WSFW5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WSFW5q{ color: #333333; background-color: white; border: 2px solid #333333; }BNMDFBANCA MEDIOLANUM SPA ORDstock OTC

BNMDF
BANCA MEDIOLANUM SPA ORD
stock OTC