Banca Mediolanum Spa (OP: BNCDY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	12.80	12.96	12.80	12.83	23,404	+0.03(+0.23%)
Nov 29, 2016	12.78	12.91	12.70	12.80	40,129	+0.33(+2.65%)
Nov 28, 2016	12.41	12.60	12.38	12.47	67,249	-0.05(-0.40%)
Nov 25, 2016	12.52	12.65	12.43	12.52	28,847	+0.11(+0.89%)
Nov 23, 2016		12.41	12.41	12.41	0	-0.08(-0.66%)
Nov 22, 2016	12.42	12.56	12.39	12.49	20,552	+0.14(+1.11%)
Nov 21, 2016	12.39	12.50	12.23	12.36	28,876	-0.06(-0.52%)
Nov 18, 2016	12.74	12.88	12.40	12.42	21,341	-0.51(-3.94%)
Nov 17, 2016	12.97	13.05	12.81	12.93	25,243	-0.20(-1.52%)
Nov 16, 2016	13.10	13.17	13.06	13.13	13,067	-0.45(-3.31%)
Nov 15, 2016	13.49	13.58	13.44	13.58	8,079	-0.01(-0.07%)
Nov 14, 2016	13.63	13.72	13.59	13.59	11,134	-0.25(-1.81%)
Nov 11, 2016	13.78	13.84	13.71	13.84	16,248	-0.01(-0.07%)
Nov 10, 2016	13.93	13.93	13.65	13.85	11,342	+0.32(+2.37%)
Nov 09, 2016	13.52	13.70	13.46	13.53	16,272	-0.37(-2.66%)
Nov 08, 2016	13.69	13.91	13.69	13.90	23,444	+0.40(+2.95%)
Nov 07, 2016	13.57	13.58	13.46	13.50	15,230	+0.06(+0.46%)
Nov 04, 2016	13.43	13.52	13.27	13.44	29,769	-0.12(-0.88%)
Nov 03, 2016	13.40	13.60	13.40	13.56	32,094	+0.05(+0.37%)
Nov 02, 2016	13.58	13.58	13.40	13.51	41,216	-0.05(-0.40%)
Nov 01, 2016	13.84	13.84	13.54	13.56	6,636	-0.30(-2.14%)
Oct 31, 2016	13.66	13.86	13.66	13.86	18,404	-0.19(-1.35%)
Oct 28, 2016	14.03	14.05	13.96	14.05	10,796	+0.04(+0.29%)
Oct 27, 2016	13.97	14.01	13.91	14.01	5,565	+0.26(+1.89%)
Oct 26, 2016	13.75	13.80	13.65	13.75	5,148	-0.10(-0.72%)
Oct 25, 2016	13.94	13.96	13.85	13.85	7,921	-0.06(-0.43%)
Oct 24, 2016	13.74	13.92	13.74	13.91	5,557	+0.44(+3.26%)
Oct 21, 2016	13.41	13.56	13.41	13.47	8,519	-0.14(-1.02%)
Oct 20, 2016	13.48	13.61	13.48	13.61	7,834	+0.12(+0.87%)
Oct 19, 2016	13.54	13.56	13.47	13.49	5,204	-0.08(-0.57%)
Oct 18, 2016	13.57	13.66	13.55	13.57	16,104	+0.27(+2.01%)
Oct 17, 2016	13.31	13.38	13.27	13.30	35,275	+0.04(+0.33%)
Oct 14, 2016	13.35	13.45	13.26	13.26	9,437	-0.02(-0.15%)
Oct 13, 2016	13.15	13.35	13.06	13.28	20,027	-0.47(-3.43%)
Oct 12, 2016	13.78	13.90	13.74	13.75	6,034	+0.18(+1.33%)
Oct 11, 2016	13.69	13.70	13.48	13.57	11,540	-0.33(-2.37%)
Oct 10, 2016	13.80	13.97	13.80	13.90	9,649	+0.21(+1.53%)
Oct 07, 2016	13.75	13.77	13.58	13.69	6,908	-0.07(-0.51%)
Oct 06, 2016	13.76	13.88	13.76	13.76	6,246	-0.05(-0.36%)
Oct 05, 2016	13.73	13.81	13.67	13.81	6,654	+0.46(+3.45%)
Oct 04, 2016	13.50	13.50	13.35	13.35	15,704	+0.01(+0.09%)
Oct 03, 2016	13.41	13.41	13.32	13.34	12,125	+0.04(+0.29%)
Sep 30, 2016	13.27	13.36	13.17	13.30	8,651	+0.25(+1.92%)
Sep 29, 2016	13.30	13.33	13.05	13.05	13,327	-0.25(-1.88%)
Sep 28, 2016	13.23	13.30	13.19	13.30	19,323	+0.25(+1.95%)
Sep 27, 2016	12.97	13.19	12.94	13.05	5,163	+0.04(+0.28%)
Sep 26, 2016	13.07	13.07	12.98	13.01	20,391	-0.37(-2.77%)
Sep 23, 2016	13.21	13.39	13.21	13.38	5,575	-0.18(-1.33%)
Sep 22, 2016	13.82	13.82	13.55	13.56	19,833	+0.06(+0.44%)
Sep 21, 2016	13.49	13.59	13.38	13.50	8,615	+0.20(+1.50%)
Sep 20, 2016	13.55	13.55	13.29	13.30	10,725	-0.22(-1.63%)
Sep 19, 2016	13.56	13.69	13.44	13.52	8,065	+0.08(+0.60%)
Sep 16, 2016	13.65	13.65	13.32	13.44	13,536	-0.79(-5.55%)
Sep 15, 2016	14.06	14.31	14.02	14.23	21,144	+0.02(+0.15%)
Sep 14, 2016	14.31	14.32	14.19	14.21	6,812	+0.18(+1.27%)
Sep 13, 2016	14.29	14.29	14.03	14.03	6,445	-0.27(-1.89%)
Sep 12, 2016	14.13	14.38	14.13	14.30	5,452	-0.23(-1.58%)
Sep 09, 2016	14.58	14.58	14.44	14.53	6,733	-0.20(-1.37%)
Sep 08, 2016	14.55	14.84	14.55	14.73	10,481	+0.28(+1.97%)
Sep 07, 2016	14.37	14.47	14.36	14.45	6,573	+0.02(+0.12%)
Sep 06, 2016	14.35	14.46	14.29	14.43	6,191	+0.12(+0.87%)
Sep 02, 2016		14.30	14.30	14.30	0	+0.17(+1.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.