Banca Mediolanum

BMED
🏛️ 영국 →
16.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 8.55 8.56 8.49 8.49 0.0M
2023-12-28 8.54 8.54 8.48 8.48 0.0M
2023-12-27 8.46 8.54 8.46 8.52 0.0M
2023-12-22 8.45 8.46 8.44 8.46 0.0M
2023-12-21 8.49 8.51 8.46 8.48 0.0M
2023-12-20 8.58 8.58 8.47 8.56 0.0M
2023-12-19 8.47 8.55 8.47 8.55 0.0M
2023-12-18 8.60 8.64 8.53 8.55 0.0M
2023-12-15 8.58 8.61 8.52 8.56 0.0M
2023-12-14 8.47 8.55 8.46 8.55 0.0M
2023-12-13 8.41 8.47 8.41 8.47 0.0M
2023-12-12 8.40 8.48 8.38 8.41 0.1M
2023-12-11 8.26 8.36 8.26 8.29 0.0M
2023-12-08 8.22 8.28 8.22 8.28 0.0M
2023-12-07 8.28 8.28 8.19 8.19 0.1M
2023-12-06 8.26 8.28 8.21 8.25 0.0M
2023-12-05 8.23 8.23 8.17 8.22 0.0M
2023-12-04 8.23 8.24 8.21 8.24 0.0M
2023-12-01 8.20 8.24 8.20 8.23 0.0M
2023-11-30 8.14 8.20 8.11 8.12 0.1M
2023-11-29 8.10 8.14 8.10 8.11 0.1M
2023-11-28 8.12 8.14 8.08 8.11 0.1M
2023-11-27 8.21 8.21 8.09 8.19 0.1M
2023-11-24 8.19 8.20 8.12 8.14 0.1M
2023-11-23 8.24 8.24 8.11 8.19 0.0M
2023-11-22 8.26 8.26 8.17 8.25 0.1M
2023-11-21 8.25 8.34 8.21 8.29 0.1M
2023-11-20 8.26 8.26 8.17 8.23 0.2M
2023-11-17 8.45 8.48 8.37 8.46 0.2M
2023-11-16 8.56 8.56 8.41 8.51 0.1M
2023-11-15 8.41 8.55 8.41 8.54 0.1M
2023-11-14 8.40 8.54 8.40 8.43 0.2M
2023-11-13 8.24 8.35 8.21 8.35 0.1M
2023-11-10 8.16 8.28 8.16 8.21 0.1M
2023-11-09 8.04 8.22 7.98 8.10 0.2M
2023-11-08 7.94 8.04 7.92 7.96 0.0M
2023-11-07 7.93 8.01 7.93 7.99 0.0M
2023-11-06 8.08 8.08 7.96 8.04 0.1M
2023-11-03 7.97 8.06 7.94 8.05 0.1M
2023-11-02 7.84 7.92 7.79 7.82 0.1M
2023-11-01 7.74 7.77 7.69 7.75 0.0M
2023-10-31 7.62 7.74 7.62 7.66 0.0M
2023-10-30 7.60 7.69 7.60 7.61 0.0M
2023-10-27 7.64 7.68 7.61 7.63 0.0M
2023-10-26 7.57 7.63 7.50 7.62 0.1M
2023-10-25 7.69 7.69 7.53 7.54 0.1M
2023-10-24 7.73 7.76 7.65 7.70 0.0M
2023-10-23 7.75 7.77 7.67 7.76 0.0M
2023-10-20 7.72 7.76 7.69 7.71 0.1M
2023-10-19 7.83 7.95 7.79 7.95 0.0M
2023-10-18 7.94 7.98 7.85 7.95 0.1M
2023-10-17 7.92 7.95 7.88 7.94 0.0M
2023-10-16 8.01 8.01 7.91 7.97 0.0M
2023-10-13 8.04 8.04 7.91 7.91 0.1M
2023-10-12 8.06 8.13 8.04 8.11 0.1M
2023-10-11 8.00 8.10 8.00 8.01 0.0M
2023-10-10 7.96 8.06 7.96 7.97 0.1M
2023-10-09 7.96 7.97 7.81 7.94 0.1M
2023-10-06 8.08 8.11 7.99 8.07 0.1M
2023-10-05 8.01 8.08 7.97 8.08 0.0M
2023-10-04 7.97 8.02 7.88 7.94 0.0M
2023-10-03 8.01 8.06 7.97 8.03 0.0M
2023-10-02 8.14 8.15 8.06 8.11 0.0M
2023-09-29 8.22 8.22 8.13 8.15 0.0M
2023-09-28 8.18 8.18 8.08 8.16 0.0M
2023-09-27 8.20 8.23 8.15 8.18 0.0M
2023-09-26 8.21 8.22 8.09 8.15 0.0M
2023-09-25 8.29 8.34 8.13 8.17 0.1M
2023-09-22 8.19 8.26 8.18 8.20 0.1M
2023-09-21 8.36 8.37 8.23 8.24 0.1M
2023-09-20 8.34 8.42 8.33 8.33 0.1M
2023-09-19 8.30 8.35 8.30 8.33 0.1M
2023-09-18 8.43 8.45 8.28 8.28 0.1M
2023-09-15 8.50 8.53 8.42 8.49 0.1M
2023-09-14 8.36 8.48 8.33 8.47 0.1M
2023-09-13 8.35 8.41 8.33 8.36 0.1M
2023-09-12 8.41 8.43 8.36 8.38 0.1M
2023-09-11 8.38 8.42 8.37 8.40 0.0M
2023-09-08 8.34 8.35 8.17 8.19 0.1M
2023-09-07 8.25 8.31 8.19 8.21 0.1M
2023-09-06 8.40 8.42 8.25 8.26 0.2M
2023-09-05 8.40 8.48 8.40 8.41 0.0M
2023-09-04 8.52 8.52 8.43 8.50 0.0M
2023-09-01 8.45 8.49 8.43 8.47 0.0M
2023-08-31 8.39 8.48 8.39 8.40 0.0M
2023-08-30 8.44 8.44 8.38 8.42 0.0M
2023-08-29 8.36 8.39 8.31 8.31 0.2M
2023-08-25 8.15 8.28 8.15 8.28 0.0M
2023-08-24 8.20 8.20 8.16 8.16 0.0M
2023-08-23 8.17 8.17 8.14 8.14 0.0M
2023-08-22 8.17 8.18 8.14 8.16 0.0M
2023-08-21 8.08 8.18 8.08 8.11 0.0M
2023-08-18 8.09 8.09 8.01 8.01 0.0M
2023-08-17 8.24 8.24 8.16 8.16 0.0M
2023-08-16 8.23 8.35 8.23 8.35 0.0M
2023-08-14 8.25 8.36 8.22 8.33 0.1M
2023-08-11 8.18 8.20 8.13 8.17 0.0M
2023-08-10 8.25 8.25 8.21 8.21 0.0M
2023-08-09 8.17 8.23 8.15 8.16 0.1M
2023-08-08 8.04 8.17 7.91 7.98 0.2M
2023-08-07 8.36 8.43 8.36 8.43 0.0M
2023-08-04 8.43 8.48 8.38 8.42 0.0M
2023-08-03 8.44 8.46 8.35 8.42 0.0M
2023-08-02 8.45 8.48 8.26 8.47 0.0M
2023-08-01 8.82 8.82 8.48 8.50 0.2M
2023-07-31 8.90 8.90 8.86 8.89 0.0M
2023-07-28 8.75 8.87 8.74 8.77 0.1M
2023-07-27 8.74 8.78 8.69 8.76 0.1M
2023-07-26 8.69 8.75 8.66 8.70 0.2M
2023-07-25 8.69 8.72 8.63 8.70 0.1M
2023-07-24 8.58 8.66 8.57 8.62 0.1M
2023-07-21 8.63 8.70 8.63 8.65 0.2M
2023-07-20 8.57 8.64 8.57 8.60 0.1M
2023-07-19 8.62 8.64 8.52 8.63 0.1M
2023-07-18 8.40 8.60 8.40 8.54 0.3M
2023-07-17 8.30 8.44 8.30 8.39 0.1M
2023-07-14 8.35 8.46 8.35 8.38 0.1M
2023-07-13 8.26 8.41 8.26 8.33 0.1M
2023-07-12 8.11 8.26 8.10 8.16 0.1M
2023-07-11 8.08 8.18 8.08 8.09 0.0M
2023-07-10 7.99 8.08 7.96 8.03 0.1M
2023-07-07 7.91 8.00 7.89 7.91 0.1M
2023-07-06 7.99 8.01 7.87 7.98 0.2M
2023-07-05 8.10 8.15 8.06 8.09 0.1M
2023-07-04 8.30 8.32 8.14 8.18 0.1M
2023-07-03 8.26 8.33 8.23 8.25 0.1M
2023-06-30 8.25 8.31 8.23 8.23 0.1M
2023-06-29 8.15 8.24 8.14 8.14 0.1M
2023-06-28 8.18 8.20 8.11 8.19 0.1M
2023-06-27 8.06 8.15 8.03 8.08 0.1M
2023-06-26 8.17 8.17 7.97 8.01 0.1M
2023-06-23 8.17 8.19 8.11 8.18 0.1M
2023-06-22 8.29 8.29 8.13 8.22 0.1M
2023-06-21 8.32 8.39 8.31 8.31 0.0M
2023-06-20 8.34 8.38 8.31 8.37 0.0M
2023-06-19 8.33 8.38 8.31 8.32 0.1M
2023-06-16 8.31 8.42 8.30 8.32 0.1M
2023-06-15 8.34 8.36 8.30 8.30 0.1M
2023-06-14 8.31 8.40 8.29 8.32 0.1M
2023-06-13 8.23 8.31 8.20 8.28 0.1M
2023-06-12 8.17 8.25 8.14 8.21 0.0M
2023-06-09 8.15 8.21 8.12 8.16 0.0M
2023-06-08 8.18 8.23 8.14 8.17 0.1M
2023-06-07 8.20 8.20 8.14 8.19 0.0M
2023-06-06 8.11 8.17 8.10 8.16 0.0M
2023-06-05 8.20 8.20 8.08 8.17 0.0M
2023-06-02 8.11 8.24 8.08 8.21 0.1M
2023-06-01 7.92 8.08 7.92 8.07 0.1M
2023-05-31 7.86 7.95 7.83 7.88 0.0M
2023-05-30 8.02 8.05 7.93 7.93 0.1M
2023-05-26 7.92 8.03 7.85 8.02 0.1M
2023-05-25 7.91 7.93 7.79 7.89 0.1M
2023-05-24 8.05 8.05 7.91 7.94 0.1M
2023-05-23 8.13 8.15 8.06 8.14 0.1M
2023-05-22 8.15 8.24 8.11 8.19 0.1M
2023-05-19 7.97 8.17 7.97 8.11 0.3M
2023-05-18 7.98 8.05 7.94 7.99 0.1M
2023-05-17 7.83 7.96 7.81 7.86 0.1M
2023-05-16 7.87 7.94 7.85 7.86 0.1M
2023-05-15 7.92 7.93 7.84 7.90 0.1M
2023-05-12 7.87 7.95 7.86 7.92 0.1M
2023-05-11 7.96 8.00 7.71 7.83 0.2M
2023-05-10 8.16 8.18 7.89 7.98 0.3M
2023-05-09 8.12 8.12 8.00 8.08 0.2M
2023-05-05 7.96 8.10 7.95 8.09 0.1M
2023-05-04 8.02 8.02 7.87 7.97 0.1M
2023-05-03 8.03 8.08 8.00 8.04 0.1M
2023-05-02 8.21 8.24 7.95 7.98 0.1M
2023-04-28 8.33 8.33 8.04 8.14 0.1M
2023-04-27 8.05 8.29 8.05 8.20 0.1M
2023-04-26 8.22 8.26 8.05 8.10 0.2M
2023-04-25 8.30 8.32 8.22 8.29 0.1M
2023-04-24 8.35 8.42 8.33 8.36 0.1M
2023-04-21 8.50 8.61 8.47 8.56 0.2M
2023-04-20 8.68 8.68 8.54 8.54 0.2M
2023-04-19 8.69 8.69 8.59 8.66 0.1M
2023-04-18 8.58 8.71 8.57 8.71 0.1M
2023-04-17 8.67 8.71 8.49 8.55 0.1M
2023-04-14 8.54 8.65 8.51 8.65 0.1M
2023-04-13 8.55 8.56 8.47 8.56 0.0M
2023-04-12 8.50 8.58 8.49 8.53 0.2M
2023-04-11 8.46 8.50 8.42 8.48 0.0M
2023-04-06 8.37 8.44 8.34 8.38 0.0M
2023-04-05 8.40 8.41 8.32 8.33 0.1M
2023-04-04 8.48 8.51 8.38 8.40 0.1M
2023-04-03 8.29 8.50 8.29 8.49 0.1M
2023-03-31 8.38 8.42 8.29 8.38 0.1M
2023-03-30 8.28 8.38 8.26 8.27 0.1M
2023-03-29 8.08 8.21 8.06 8.20 0.2M
2023-03-28 8.24 8.24 8.01 8.08 0.1M
2023-03-27 8.18 8.21 8.07 8.13 0.1M
2023-03-24 8.13 8.13 7.89 8.04 0.2M
2023-03-23 8.26 8.28 8.13 8.16 0.1M
2023-03-22 8.40 8.41 8.25 8.28 0.0M
2023-03-21 8.29 8.46 8.23 8.41 0.1M
2023-03-20 7.82 8.19 7.56 8.12 0.2M
2023-03-17 8.21 8.25 7.82 7.84 0.1M
2023-03-16 8.25 8.28 7.97 8.13 0.1M
2023-03-15 8.42 8.50 8.02 8.50 0.1M
2023-03-14 8.27 8.54 8.26 8.45 0.1M
2023-03-13 8.93 8.93 8.19 8.34 0.2M
2023-03-10 9.12 9.12 8.98 8.98 0.0M
2023-03-09 9.26 9.35 9.26 9.35 0.1M
2023-03-08 9.30 9.41 9.30 9.39 0.0M
2023-03-07 9.34 9.47 9.34 9.35 0.0M
2023-03-06 9.25 9.32 9.25 9.29 0.0M
2023-03-03 9.20 9.24 9.19 9.19 0.0M
2023-03-02 9.17 9.19 9.13 9.13 0.0M
2023-03-01 9.22 9.28 9.18 9.21 0.0M
2023-02-28 9.19 9.21 9.18 9.21 0.0M
2023-02-27 9.13 9.14 9.09 9.14 0.0M
2023-02-24 9.19 9.20 9.01 9.01 0.0M
2023-02-23 9.08 9.10 9.03 9.03 0.0M
2023-02-22 9.01 9.07 8.97 8.97 0.1M
2023-02-21 9.10 9.10 9.01 9.06 0.0M
2023-02-20 9.15 9.15 9.15 9.15 0.0M
2023-02-17 9.23 9.28 9.20 9.22 0.0M
2023-02-16 9.23 9.27 9.20 9.22 0.0M
2023-02-15 9.17 9.23 9.16 9.16 0.0M
2023-02-14 9.20 9.23 9.17 9.18 0.0M
2023-02-13 9.12 9.17 9.10 9.10 0.0M
2023-02-10 9.15 9.15 9.01 9.10 0.0M
2023-02-09 9.16 9.17 9.06 9.08 0.0M
2023-02-08 9.09 9.20 8.83 9.07 0.2M
2023-02-07 9.02 9.06 8.98 9.00 0.0M
2023-02-06 8.94 8.99 8.90 8.97 0.0M
2023-02-03 8.92 8.99 8.88 8.97 0.0M
2023-02-02 8.86 8.95 8.83 8.94 0.0M
2023-02-01 8.83 8.89 8.79 8.80 0.2M
2023-01-31 8.76 8.79 8.75 8.75 0.0M
2023-01-30 8.72 8.81 8.71 8.71 0.0M
2023-01-27 8.70 8.72 8.67 8.71 0.0M
2023-01-26 8.66 8.68 8.60 8.65 0.1M
2023-01-25 8.57 8.61 8.52 8.55 0.1M
2023-01-24 8.53 8.57 8.53 8.54 0.1M
2023-01-23 8.54 8.55 8.47 8.53 0.1M
2023-01-20 8.50 8.51 8.41 8.47 0.1M
2023-01-19 8.54 8.62 8.41 8.46 0.1M
2023-01-18 8.60 8.66 8.59 8.66 0.1M
2023-01-17 8.57 8.60 8.51 8.52 0.1M
2023-01-16 8.51 8.64 8.47 8.64 0.1M
2023-01-13 8.47 8.52 8.44 8.48 0.1M
2023-01-12 8.48 8.57 8.44 8.51 0.2M
2023-01-11 8.34 8.44 8.22 8.44 0.1M
2023-01-10 8.23 8.32 8.22 8.22 0.2M
2023-01-09 8.15 8.28 8.15 8.19 0.1M
2023-01-06 8.07 8.17 8.04 8.17 0.1M
2023-01-05 8.07 8.07 8.00 8.06 0.0M
2023-01-04 7.99 8.06 7.96 8.04 0.1M
2023-01-03 7.97 8.01 7.90 7.99 0.1M