Banca Mediolanum Spa (OP: BNCDY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.02	13.14	12.98	13.08	6,153	-0.15(-1.12%)
Feb 27, 2017	13.14	13.24	13.03	13.23	27,930	+0.15(+1.13%)
Feb 24, 2017	13.07	13.17	12.94	13.08	7,127	-0.20(-1.49%)
Feb 23, 2017	13.29	13.45	13.27	13.28	17,495	-0.14(-1.07%)
Feb 22, 2017	13.31	13.55	13.31	13.42	6,265	-0.42(-3.01%)
Feb 21, 2017	14.77	14.77	13.80	13.84	15,106	-1.22(-8.13%)
Feb 17, 2017		15.06	15.06	15.06	0	-0.02(-0.11%)
Feb 16, 2017	15.14	15.27	15.06	15.08	6,080	+0.03(+0.17%)
Feb 15, 2017	15.00	15.40	15.00	15.05	5,151	-0.08(-0.55%)
Feb 14, 2017	15.18	15.28	15.09	15.14	12,148	+0.20(+1.32%)
Feb 13, 2017	15.06	15.19	14.88	14.94	39,586	+0.20(+1.34%)
Feb 10, 2017	14.91	14.91	14.74	14.74	3,796	-0.22(-1.45%)
Feb 09, 2017	14.82	14.96	14.79	14.96	5,159	+0.24(+1.66%)
Feb 08, 2017	14.52	14.80	14.52	14.72	5,521	-0.42(-2.77%)
Feb 07, 2017	14.99	15.19	14.97	15.13	7,159	+0.20(+1.36%)
Feb 06, 2017	14.92	15.01	14.78	14.93	6,475	-0.35(-2.27%)
Feb 03, 2017	15.29	15.44	15.24	15.28	7,812	-0.07(-0.46%)
Feb 02, 2017	15.35	15.49	15.23	15.35	6,883	+0.06(+0.39%)
Feb 01, 2017	15.26	15.48	15.26	15.29	14,046	+0.06(+0.37%)
Jan 31, 2017	15.21	15.36	15.12	15.23	9,048	+0.12(+0.81%)
Jan 30, 2017	15.20	15.22	15.02	15.11	24,619	-0.57(-3.65%)
Jan 27, 2017	15.55	15.73	15.53	15.69	8,811	+0.13(+0.87%)
Jan 26, 2017	15.66	15.70	15.51	15.55	8,498	-0.25(-1.56%)
Jan 25, 2017	15.75	15.85	15.63	15.80	7,448	-0.25(-1.58%)
Jan 24, 2017	15.86	16.10	15.80	16.05	31,056	+0.56(+3.62%)
Jan 23, 2017	15.40	15.49	15.33	15.49	55,613	-0.28(-1.78%)
Jan 20, 2017	15.80	15.94	15.66	15.77	27,469	-0.06(-0.38%)
Jan 19, 2017	15.66	15.86	15.63	15.83	21,620	-0.09(-0.57%)
Jan 18, 2017	15.87	16.06	15.86	15.92	24,460	+0.04(+0.25%)
Jan 17, 2017	15.93	15.93	15.70	15.88	63,380	-0.04(-0.25%)
Jan 13, 2017		15.92	15.92	15.92	0	+0.32(+2.04%)
Jan 12, 2017	15.54	15.64	15.45	15.60	23,206	+0.04(+0.27%)
Jan 11, 2017	15.61	15.71	15.54	15.56	15,798	+0.55(+3.66%)
Jan 10, 2017	15.03	15.17	14.97	15.01	10,461	+0.03(+0.20%)
Jan 09, 2017	14.88	15.15	14.88	14.98	47,779	-0.22(-1.45%)
Jan 06, 2017	15.12	15.23	15.12	15.20	22,910	-0.11(-0.72%)
Jan 05, 2017	15.27	15.47	15.23	15.31	29,257	+0.33(+2.20%)
Jan 04, 2017	14.65	15.18	14.65	14.98	20,316	+0.33(+2.25%)
Jan 03, 2017	14.63	14.80	14.37	14.65	83,867	+0.23(+1.60%)
Dec 30, 2016		14.42	14.42	14.42	0	+0.09(+0.66%)
Dec 29, 2016	14.25	14.43	14.25	14.33	71,802	+0.26(+1.82%)
Dec 28, 2016	14.23	14.55	14.07	14.07	14,476	-0.47(-3.23%)
Dec 27, 2016	14.65	14.70	14.41	14.54	70,966	+0.13(+0.94%)
Dec 23, 2016		14.40	14.40	14.40	0	+0.21(+1.44%)
Dec 22, 2016	14.31	14.38	14.18	14.20	36,079	-0.14(-0.94%)
Dec 21, 2016	14.31	14.40	14.25	14.34	18,088	+0.04(+0.24%)
Dec 20, 2016	14.31	14.40	14.19	14.30	47,146	+0.28(+1.96%)
Dec 19, 2016	14.40	14.40	13.92	14.03	53,293	-0.26(-1.85%)
Dec 16, 2016	14.37	14.49	14.19	14.29	27,067	+0.04(+0.28%)
Dec 15, 2016	14.38	14.38	14.19	14.25	23,287	-0.15(-1.04%)
Dec 14, 2016	14.55	14.75	14.40	14.40	29,264	-0.30(-2.05%)
Dec 13, 2016	14.85	14.85	14.54	14.70	37,305	+0.18(+1.22%)
Dec 12, 2016	14.46	14.70	14.34	14.53	50,320	-0.23(-1.59%)
Dec 09, 2016	14.62	14.95	14.51	14.76	25,647	-0.34(-2.25%)
Dec 08, 2016	14.55	15.30	14.55	15.10	29,724	+0.75(+5.23%)
Dec 07, 2016	14.29	14.47	14.14	14.35	23,756	+0.25(+1.77%)
Dec 06, 2016	13.74	14.15	13.71	14.10	19,543	+0.70(+5.22%)
Dec 05, 2016	13.29	13.53	13.26	13.40	23,866	+0.31(+2.37%)
Dec 02, 2016	13.10	13.50	13.08	13.09	20,095	+0.04(+0.27%)

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.