Banca Mediolanum Spa (OP: BNCDY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.30	17.30	17.30	0	-0.08(-0.46%)
Dec 28, 2017	17.41	17.41	17.38	17.38	662	+0.00(+0.00%)
Dec 27, 2017	17.39	17.42	17.36	17.38	2,562	+0.05(+0.29%)
Dec 26, 2017	17.30	17.71	17.30	17.33	2,003	-0.11(-0.64%)
Dec 22, 2017	17.39	17.44	17.39	17.44	527	+0.03(+0.18%)
Dec 21, 2017	17.08	17.41	17.08	17.41	2,438	+0.21(+1.22%)
Dec 20, 2017	17.32	17.33	17.20	17.20	615	-0.49(-2.77%)
Dec 19, 2017	17.49	17.69	17.45	17.69	3,402	+0.44(+2.55%)
Dec 18, 2017	17.31	17.35	17.25	17.25	3,164	+0.21(+1.24%)
Dec 15, 2017	17.02	17.04	17.02	17.04	737	+0.17(+1.00%)
Dec 14, 2017	16.98	17.03	16.85	16.87	10,585	+0.21(+1.26%)
Dec 13, 2017	16.65	16.70	16.65	16.66	1,349	-0.11(-0.66%)
Dec 12, 2017	16.93	16.93	16.77	16.77	2,014	+0.05(+0.29%)
Dec 11, 2017	16.79	16.79	16.72	16.72	3,660	+0.09(+0.51%)
Dec 08, 2017	16.70	16.80	16.62	16.64	2,743	-0.21(-1.26%)
Dec 07, 2017	16.77	16.85	16.77	16.85	940	-0.06(-0.35%)
Dec 06, 2017	16.88	16.91	16.72	16.91	727	-0.07(-0.41%)
Dec 05, 2017	16.87	17.03	16.82	16.98	7,658	+0.02(+0.12%)
Dec 04, 2017	16.90	17.05	16.87	16.96	12,420	+0.14(+0.83%)
Dec 01, 2017	16.48	16.82	16.48	16.82	3,081	+0.30(+1.82%)
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%)

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.