Banca Mediolanum Spa (OP: BNCDY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	16.48	16.73	16.48	16.52	184,797	+0.07(+0.43%)
Nov 29, 2017	16.44	16.52	16.44	16.45	233,778	-0.16(-0.96%)
Nov 28, 2017	16.42	16.61	16.42	16.61	125,828	+0.54(+3.36%)
Nov 27, 2017	16.10	16.10	16.07	16.07	2,376	-0.18(-1.11%)
Nov 24, 2017	16.19	16.27	16.15	16.25	210,523	+0.23(+1.44%)
Nov 22, 2017	15.98	16.11	15.98	16.02	957,195	-0.62(-3.70%)
Nov 21, 2017	16.58	16.72	16.55	16.64	163,537	+0.12(+0.76%)
Nov 20, 2017	16.72	16.74	16.34	16.51	691,266	-0.19(-1.14%)
Nov 17, 2017	16.94	16.97	16.66	16.70	388,917	-0.43(-2.53%)
Nov 16, 2017	17.06	17.30	17.06	17.13	3,935	+0.20(+1.20%)
Nov 15, 2017	16.95	16.96	16.93	16.93	5,965	-0.05(-0.27%)
Nov 14, 2017	16.77	17.02	16.76	16.98	5,637	+0.31(+1.85%)
Nov 13, 2017	16.54	16.67	16.54	16.67	2,658	-0.01(-0.07%)
Nov 10, 2017	16.67	16.80	16.66	16.68	3,352	+0.15(+0.91%)
Nov 09, 2017	16.70	16.70	16.53	16.53	3,429	-0.12(-0.72%)
Nov 08, 2017	16.64	16.76	16.58	16.65	7,442	-0.07(-0.42%)
Nov 07, 2017	16.85	16.85	16.72	16.72	5,103	+0.16(+0.97%)
Nov 06, 2017	16.50	16.68	16.49	16.56	373,001	-0.08(-0.48%)
Nov 03, 2017	16.77	16.80	16.64	16.64	565,880	-0.29(-1.74%)
Nov 02, 2017	17.03	17.03	16.93	16.93	7,466	+0.11(+0.68%)
Nov 01, 2017	17.03	17.03	16.82	16.82	56,896	-0.29(-1.69%)
Oct 31, 2017	16.95	17.11	16.95	17.11	4,131	+0.17(+1.00%)
Oct 30, 2017	16.85	16.98	16.85	16.94	2,594	+0.18(+1.07%)
Oct 27, 2017	16.84	16.91	16.76	16.76	2,348	-0.16(-0.95%)
Oct 26, 2017	17.10	17.10	16.92	16.92	3,070	+0.10(+0.61%)
Oct 25, 2017	16.98	17.02	16.79	16.82	6,529	+0.07(+0.43%)
Oct 24, 2017	16.83	16.91	16.69	16.75	14,116	+0.22(+1.35%)
Oct 23, 2017	16.51	16.57	16.44	16.52	4,592	-0.13(-0.78%)
Oct 20, 2017	16.58	16.73	16.57	16.65	121,389	+0.05(+0.31%)
Oct 19, 2017	16.63	16.77	16.60	16.60	25,045	-0.15(-0.90%)
Oct 18, 2017	16.66	16.75	16.61	16.75	4,669	-0.07(-0.43%)
Oct 17, 2017	16.83	16.92	16.80	16.82	10,439	-0.30(-1.74%)
Oct 16, 2017	17.07	17.13	17.03	17.12	10,279	+0.16(+0.94%)
Oct 13, 2017	17.05	17.13	16.96	16.96	4,399	-0.09(-0.50%)
Oct 12, 2017	17.08	17.13	17.01	17.05	8,691	-0.06(-0.35%)
Oct 11, 2017	17.06	17.18	16.97	17.11	12,137	+0.18(+1.06%)
Oct 10, 2017	16.77	16.95	16.74	16.93	41,446	+0.14(+0.86%)
Oct 09, 2017	16.82	16.82	16.60	16.78	6,054	+0.04(+0.24%)
Oct 06, 2017	16.77	16.79	16.74	16.74	188,123	-0.28(-1.65%)
Oct 05, 2017	17.06	17.10	16.92	17.02	99,897	-0.29(-1.68%)
Oct 04, 2017	17.19	17.36	17.18	17.31	36,539	-0.24(-1.34%)
Oct 03, 2017	17.62	17.63	17.49	17.55	4,978	-0.13(-0.74%)
Oct 02, 2017	17.53	17.71	17.52	17.68	4,710	+0.17(+0.97%)
Sep 29, 2017	17.51	17.53	17.36	17.51	5,846	+0.05(+0.26%)
Sep 28, 2017	17.48	17.66	17.46	17.46	5,364	+0.07(+0.40%)
Sep 27, 2017	17.32	17.50	17.31	17.39	8,709	+0.18(+1.05%)
Sep 26, 2017	17.22	17.30	17.17	17.21	34,204	+0.10(+0.61%)
Sep 25, 2017	17.11	17.25	17.04	17.11	8,886	-0.11(-0.66%)
Sep 22, 2017	17.28	17.43	17.22	17.22	9,030	+0.04(+0.23%)
Sep 21, 2017	17.27	17.35	17.18	17.18	18,160	-0.14(-0.81%)
Sep 20, 2017	17.16	17.35	17.10	17.32	5,230	+0.16(+0.91%)
Sep 19, 2017	17.31	17.37	17.16	17.16	7,762	-0.01(-0.04%)
Sep 18, 2017	17.24	17.24	17.11	17.17	4,150	+0.04(+0.23%)
Sep 15, 2017	17.23	17.24	17.13	17.13	11,302	-0.02(-0.10%)
Sep 14, 2017	17.15	17.29	17.09	17.15	6,021	-0.06(-0.36%)
Sep 13, 2017	17.39	17.42	17.21	17.21	9,773	-0.21(-1.21%)
Sep 12, 2017	17.47	17.52	17.37	17.42	6,537	+0.14(+0.81%)
Sep 11, 2017	17.29	17.32	17.25	17.28	3,366	+0.12(+0.67%)
Sep 08, 2017	17.18	17.29	17.07	17.16	6,838	+0.29(+1.69%)
Sep 07, 2017	17.06	17.07	16.88	16.88	8,546	-0.21(-1.23%)
Sep 06, 2017	17.12	17.12	16.98	17.09	6,119	+0.21(+1.24%)
Sep 05, 2017	16.92	17.05	16.82	16.88	6,570	-0.17(-1.00%)

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.