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
2024-12-31 11.39 11.49 11.39 11.49 0.0M
2024-12-30 11.41 11.52 11.33 11.49 0.0M
2024-12-27 11.29 11.44 11.30 11.34 0.0M
2024-12-24 11.30 11.30 11.30 11.30 0.0M
2024-12-23 11.44 11.42 11.25 11.36 0.0M
2024-12-20 11.43 11.34 11.17 11.27 0.0M
2024-12-19 11.48 11.49 11.30 11.41 0.0M
2024-12-18 11.53 11.60 11.50 11.54 0.0M
2024-12-17 11.70 11.66 11.53 11.64 0.0M
2024-12-16 11.64 11.73 11.42 11.72 0.1M
2024-12-13 11.47 11.62 11.49 11.56 0.1M
2024-12-12 11.41 11.52 11.40 11.47 0.0M
2024-12-11 11.34 11.45 11.29 11.35 0.0M
2024-12-10 11.37 11.37 11.30 11.37 0.0M
2024-12-09 11.45 11.49 11.37 11.45 0.0M
2024-12-06 11.47 11.47 11.37 11.44 0.1M
2024-12-05 11.27 11.41 11.23 11.26 0.1M
2024-12-04 11.01 11.27 11.08 11.15 0.1M
2024-12-03 10.99 11.07 10.99 10.99 0.1M
2024-12-02 10.95 11.06 10.85 11.05 0.1M
2024-11-29 10.98 10.99 10.87 10.97 0.0M
2024-11-28 10.91 10.98 10.72 10.92 0.0M
2024-11-27 10.88 10.91 10.73 10.85 0.1M
2024-11-26 11.06 11.05 10.91 10.96 0.0M
2024-11-25 10.93 11.24 10.96 10.98 0.2M
2024-11-22 11.11 11.13 10.89 11.09 0.0M
2024-11-21 11.08 11.07 10.85 10.97 0.0M
2024-11-20 11.01 11.16 11.00 11.11 0.0M
2024-11-19 11.33 11.41 10.88 10.88 0.2M
2024-11-18 11.30 11.38 11.21 11.29 0.1M
2024-11-15 11.71 11.68 11.58 11.58 0.1M
2024-11-14 11.63 11.70 11.53 11.58 0.1M
2024-11-13 11.55 11.67 11.48 11.62 0.1M
2024-11-12 11.78 11.79 11.63 11.67 0.1M
2024-11-11 11.78 11.88 11.72 11.78 0.1M
2024-11-08 11.60 11.66 11.44 11.51 0.1M
2024-11-07 11.58 11.77 11.30 11.48 0.2M
2024-11-06 11.52 11.77 11.50 11.62 0.1M
2024-11-05 11.42 11.50 11.40 11.39 0.0M
2024-11-04 11.42 11.45 11.35 11.43 0.0M
2024-11-01 11.41 11.47 11.37 11.41 0.0M
2024-10-31 11.49 11.47 11.33 11.35 0.1M
2024-10-30 11.45 11.50 11.34 11.42 0.0M
2024-10-29 11.38 11.62 11.48 11.58 0.1M
2024-10-28 11.41 11.48 11.30 11.39 0.0M
2024-10-25 11.37 11.40 11.33 11.35 0.0M
2024-10-24 11.39 11.44 11.33 11.39 0.0M
2024-10-23 11.42 11.49 11.36 11.43 0.0M
2024-10-22 11.50 11.50 11.37 11.48 0.1M
2024-10-21 11.60 11.60 11.45 11.61 0.1M
2024-10-18 11.50 11.60 11.43 11.44 0.1M
2024-10-17 11.41 11.55 11.38 11.54 0.1M
2024-10-16 11.31 11.42 11.30 11.32 0.0M
2024-10-15 11.34 11.42 11.28 11.35 0.0M
2024-10-14 11.29 11.32 11.21 11.26 0.0M
2024-10-11 11.23 11.29 11.16 11.22 0.1M
2024-10-10 11.20 11.30 11.18 11.27 0.1M
2024-10-09 11.22 11.25 11.12 11.20 0.0M
2024-10-08 11.15 11.21 11.04 11.11 0.1M
2024-10-07 11.12 11.19 11.01 11.13 0.0M
2024-10-04 10.99 11.10 10.97 11.02 0.0M
2024-10-03 11.22 11.15 10.91 10.96 0.1M
2024-10-02 11.17 11.20 11.05 11.12 0.1M
2024-10-01 11.41 11.41 11.14 11.19 0.0M
2024-09-30 11.45 11.47 11.29 11.44 0.1M
2024-09-27 11.43 11.56 11.44 11.48 0.1M
2024-09-26 11.22 11.49 11.23 11.47 0.1M
2024-09-25 11.24 11.24 11.13 11.14 0.0M
2024-09-24 11.20 11.33 11.18 11.23 0.0M
2024-09-23 11.31 11.35 11.16 11.32 0.1M
2024-09-20 11.25 11.33 11.17 11.21 0.1M
2024-09-19 11.02 11.26 11.06 11.13 0.1M
2024-09-18 11.01 11.09 11.00 11.05 0.1M
2024-09-17 10.92 11.07 10.97 10.99 0.0M
2024-09-16 10.89 10.98 10.83 10.88 0.0M
2024-09-13 10.88 10.97 10.85 10.93 0.0M
2024-09-12 10.83 10.98 10.81 10.95 0.0M
2024-09-11 10.95 10.96 10.75 10.77 0.1M
2024-09-10 11.08 11.10 10.90 11.08 0.1M
2024-09-09 10.97 11.10 10.99 11.01 0.1M
2024-09-06 11.07 11.12 10.87 10.99 0.1M
2024-09-05 10.87 11.13 10.89 11.09 0.1M
2024-09-04 10.96 11.01 10.68 10.93 0.1M
2024-09-03 11.11 11.13 10.82 10.94 0.1M
2024-09-02 10.99 11.18 11.03 11.07 0.2M
2024-08-30 10.93 11.05 10.94 10.97 0.1M
2024-08-29 10.90 10.97 10.88 10.88 0.1M
2024-08-28 10.83 10.90 10.82 10.84 0.1M
2024-08-27 10.74 10.79 10.73 10.74 0.1M
2024-08-26 10.70 10.78 10.70 10.70 0.1M
2024-08-23 10.68 10.83 10.70 10.73 0.1M
2024-08-22 10.67 10.76 10.64 10.70 0.1M
2024-08-21 10.80 10.78 10.68 10.72 0.0M
2024-08-20 10.70 10.88 10.70 10.79 0.2M
2024-08-19 10.68 10.77 10.63 10.65 0.1M
2024-08-16 10.41 10.69 10.55 10.63 0.1M
2024-08-15 10.37 10.37 10.37 10.37 0.0M
2024-08-14 10.31 10.44 10.36 10.39 0.0M
2024-08-13 10.29 10.38 10.28 10.33 0.1M
2024-08-12 10.15 10.32 10.20 10.24 0.1M
2024-08-09 9.93 10.21 9.88 10.11 0.2M
2024-08-08 9.99 9.97 9.81 9.88 0.1M
2024-08-07 9.72 10.06 9.80 9.99 0.1M
2024-08-06 9.72 9.88 9.61 9.65 0.1M
2024-08-05 10.02 9.80 9.47 9.80 0.1M
2024-08-02 10.29 10.18 9.98 10.05 0.1M
2024-08-01 10.93 10.95 10.34 10.34 0.2M
2024-07-31 11.05 11.04 10.88 10.96 0.1M
2024-07-30 10.89 11.08 10.90 11.06 0.1M
2024-07-29 10.88 10.92 10.82 10.89 0.0M
2024-07-26 10.74 10.91 10.77 10.82 0.0M
2024-07-25 10.84 10.83 10.60 10.75 0.1M
2024-07-24 10.96 10.89 10.82 10.88 0.0M
2024-07-23 10.93 10.98 10.82 10.89 0.1M
2024-07-22 10.82 10.96 10.81 10.83 0.1M
2024-07-19 10.74 10.79 10.63 10.73 0.1M
2024-07-18 10.85 10.85 10.70 10.79 0.0M
2024-07-17 10.85 10.91 10.77 10.83 0.0M
2024-07-16 10.76 10.87 10.70 10.76 0.0M
2024-07-15 10.74 10.84 10.68 10.70 0.1M
2024-07-12 10.64 10.79 10.66 10.74 0.0M
2024-07-11 10.63 10.71 10.56 10.68 0.1M
2024-07-10 10.63 10.70 10.53 10.56 0.1M
2024-07-09 10.59 10.66 10.52 10.59 0.0M
2024-07-08 10.68 10.71 10.42 10.63 0.1M
2024-07-05 10.47 10.66 10.36 10.38 0.1M
2024-07-04 10.52 10.69 10.52 10.58 0.1M
2024-07-03 10.59 10.64 10.52 10.52 0.0M
2024-07-02 10.47 10.57 10.41 10.52 0.0M
2024-07-01 10.53 10.59 10.46 10.55 0.0M
2024-06-28 10.33 10.41 10.30 10.37 0.0M
2024-06-27 10.44 10.54 10.37 10.48 0.0M
2024-06-26 10.57 10.68 10.49 10.62 0.0M
2024-06-25 10.65 10.76 10.59 10.70 0.0M
2024-06-24 10.74 10.75 10.51 10.75 0.1M
2024-06-21 10.50 10.57 10.40 10.50 0.0M
2024-06-20 10.47 10.54 10.32 10.50 0.0M
2024-06-19 10.43 10.56 10.30 10.38 0.0M
2024-06-18 10.55 10.59 10.44 10.58 0.0M
2024-06-17 10.48 10.44 10.29 10.39 0.0M
2024-06-14 10.58 10.59 10.25 10.25 0.1M
2024-06-13 10.58 10.80 10.58 10.64 0.0M
2024-06-12 10.80 10.87 10.56 10.74 0.0M
2024-06-11 10.52 10.81 10.53 10.62 0.1M
2024-06-10 10.80 10.80 10.65 10.73 0.1M
2024-06-07 10.84 10.98 10.79 10.92 0.1M
2024-06-06 10.94 10.99 10.83 10.96 0.1M
2024-06-05 10.74 10.84 10.63 10.81 0.1M
2024-06-04 10.58 10.64 10.46 10.54 0.1M
2024-06-03 10.64 10.70 10.55 10.69 0.0M
2024-05-31 10.53 10.60 10.32 10.58 0.1M
2024-05-30 10.45 10.55 10.37 10.44 0.1M
2024-05-29 10.54 10.61 10.45 10.55 0.1M
2024-05-28 10.61 10.68 10.58 10.59 0.0M
2024-05-27 10.59 10.68 10.53 10.60 0.1M
2024-05-24 10.64 10.70 10.57 10.58 0.3M
2024-05-23 10.77 10.78 10.67 10.69 0.4M
2024-05-22 10.64 10.71 10.55 10.64 0.0M
2024-05-21 10.56 10.75 10.55 10.71 0.1M
2024-05-20 10.84 10.84 10.74 10.80 0.1M
2024-05-17 10.80 10.85 10.74 10.78 0.1M
2024-05-16 10.80 10.93 10.76 10.85 0.1M
2024-05-15 10.80 10.89 10.72 10.76 0.2M
2024-05-14 10.89 10.99 10.81 10.96 0.1M
2024-05-13 10.91 10.93 10.78 10.84 0.1M
2024-05-10 10.79 10.80 10.58 10.77 0.1M
2024-05-09 10.48 10.64 10.33 10.46 0.1M
2024-05-08 10.49 10.53 10.40 10.47 0.1M
2024-05-07 10.48 10.43 10.28 10.42 0.1M
2024-05-06 10.28 10.28 10.18 10.28 0.1M
2024-05-03 10.25 10.25 10.13 10.23 0.0M
2024-05-02 10.18 10.24 10.17 10.20 0.1M
2024-05-01 10.20 10.16 10.16 10.16 0.0M
2024-04-30 10.15 10.27 10.13 10.16 0.2M
2024-04-29 10.08 10.10 10.02 10.08 0.0M
2024-04-26 10.01 10.07 9.93 9.96 0.1M
2024-04-25 9.97 10.04 9.91 10.01 0.0M
2024-04-24 10.04 10.05 9.93 9.93 0.1M
2024-04-23 9.85 9.94 9.80 9.82 0.2M
2024-04-22 9.77 9.92 9.73 9.84 0.1M
2024-04-19 10.13 10.18 9.95 10.06 0.2M
2024-04-18 10.11 10.18 10.09 10.11 0.1M
2024-04-17 9.99 10.10 9.95 10.08 1.7M
2024-04-16 9.90 9.99 9.84 9.90 0.8M
2024-04-15 10.07 10.19 10.04 10.09 0.8M
2024-04-12 10.07 10.16 10.01 10.12 0.1M
2024-04-11 10.09 10.27 9.93 10.05 0.1M
2024-04-10 10.18 10.27 10.14 10.19 0.1M
2024-04-09 10.16 10.27 10.15 10.25 0.1M
2024-04-08 10.27 10.28 10.20 10.22 0.8M
2024-04-05 10.16 10.23 10.06 10.10 0.1M
2024-04-04 10.12 10.28 10.11 10.15 0.1M
2024-04-03 10.14 10.15 10.05 10.08 0.0M
2024-04-02 10.06 10.24 10.02 10.07 0.1M
2024-03-28 10.11 10.30 10.17 10.25 0.1M
2024-03-27 10.28 10.38 10.26 10.35 0.1M
2024-03-26 10.34 10.36 10.29 10.34 0.1M
2024-03-25 10.33 10.42 10.31 10.35 0.1M
2024-03-22 10.20 10.33 10.23 10.29 0.0M
2024-03-21 10.30 10.36 10.25 10.31 0.1M
2024-03-20 10.30 10.29 10.18 10.21 0.1M
2024-03-19 10.18 10.25 10.01 10.15 0.2M
2024-03-18 10.05 10.20 10.00 10.14 0.2M
2024-03-15 9.92 10.16 9.96 10.11 0.1M
2024-03-14 9.92 9.99 9.92 9.99 0.1M
2024-03-13 9.93 10.01 9.88 9.94 0.1M
2024-03-12 9.93 9.92 9.75 9.91 0.0M
2024-03-11 9.77 9.84 9.67 9.77 0.1M
2024-03-08 9.88 9.94 9.83 9.90 0.1M
2024-03-07 9.90 10.05 9.91 9.96 0.1M
2024-03-06 10.01 10.12 10.02 10.07 0.1M
2024-03-05 9.99 10.05 9.96 10.02 0.1M
2024-03-04 9.95 9.99 9.90 9.92 0.1M
2024-03-01 9.95 10.04 9.92 10.01 0.2M
2024-02-29 9.95 10.02 9.90 9.94 0.1M
2024-02-28 9.92 9.93 9.86 9.86 0.0M
2024-02-27 9.89 9.94 9.87 9.88 0.1M
2024-02-26 9.92 9.99 9.86 9.87 0.2M
2024-02-23 9.89 9.90 9.76 9.77 0.1M
2024-02-22 9.74 9.78 9.68 9.75 0.1M
2024-02-21 9.73 9.70 9.64 9.67 0.0M
2024-02-20 9.63 9.69 9.63 9.66 0.1M
2024-02-19 9.73 9.74 9.67 9.71 0.1M
2024-02-16 9.74 9.82 9.70 9.73 0.2M
2024-02-15 9.78 9.85 9.66 9.80 0.1M
2024-02-14 9.60 9.84 9.58 9.72 0.1M
2024-02-13 9.65 9.90 9.60 9.68 0.2M
2024-02-12 9.88 9.93 9.75 9.91 0.3M
2024-02-09 9.82 9.83 9.67 9.72 0.2M
2024-02-08 9.62 9.79 9.53 9.62 0.3M
2024-02-07 9.58 9.61 9.55 9.57 0.1M
2024-02-06 9.56 9.65 9.54 9.61 0.1M
2024-02-05 9.53 9.53 9.37 9.47 0.1M
2024-02-02 9.44 9.53 9.42 9.44 0.1M
2024-02-01 9.52 9.56 9.42 9.53 0.1M
2024-01-31 9.50 9.53 9.46 9.48 0.1M
2024-01-30 9.47 9.47 9.39 9.41 0.0M
2024-01-29 9.34 9.54 9.29 9.35 0.0M
2024-01-26 9.54 9.55 9.50 9.50 0.0M
2024-01-25 9.52 9.55 9.43 9.50 0.0M
2024-01-24 9.42 9.47 9.38 9.41 0.0M
2024-01-23 9.34 9.39 9.27 9.34 0.0M
2024-01-22 9.35 9.44 9.35 9.40 0.0M
2024-01-19 9.28 9.29 9.21 9.21 0.1M
2024-01-18 9.21 9.20 9.11 9.15 0.2M
2024-01-17 9.17 9.16 9.08 9.11 0.1M
2024-01-16 9.19 9.20 9.04 9.19 0.0M
2024-01-15 9.09 9.15 8.91 9.13 0.1M
2024-01-12 8.91 8.89 8.74 8.79 0.1M
2024-01-11 8.82 8.92 8.73 8.74 0.0M
2024-01-10 8.81 8.85 8.77 8.80 0.0M
2024-01-09 8.83 8.90 8.78 8.89 0.0M
2024-01-08 8.73 8.82 8.70 8.71 0.0M
2024-01-05 8.66 8.66 8.57 8.63 0.1M
2024-01-04 8.59 8.65 8.55 8.61 0.1M
2024-01-03 8.58 8.64 8.55 8.59 0.0M
2024-01-02 8.56 8.63 8.51 8.59 0.1M