Banca Mediolanum Spa (OP: BNCDY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	14.61	14.81	14.61	14.65	9,700	-0.01(-0.03%)
Mar 30, 2017	14.64	14.76	14.55	14.66	13,979	-0.11(-0.74%)
Mar 29, 2017	14.64	14.80	14.64	14.77	6,309	+0.02(+0.16%)
Mar 28, 2017	14.71	14.85	14.71	14.75	8,908	+0.03(+0.19%)
Mar 27, 2017	14.56	14.76	14.56	14.72	12,364	+0.36(+2.49%)
Mar 24, 2017	14.47	14.51	14.36	14.36	4,407	+0.00(+0.00%)
Mar 23, 2017	14.42	14.52	14.34	14.36	9,964	-0.10(-0.69%)
Mar 22, 2017	14.28	14.48	14.24	14.46	12,316	+0.24(+1.66%)
Mar 21, 2017	14.44	14.44	14.18	14.22	8,093	+0.07(+0.52%)
Mar 20, 2017	14.29	14.29	14.13	14.15	5,243	-0.05(-0.35%)
Mar 17, 2017	14.37	14.37	14.20	14.20	5,535	-0.20(-1.36%)
Mar 16, 2017	14.28	14.50	14.27	14.40	8,294	+0.26(+1.81%)
Mar 15, 2017	14.10	14.24	14.04	14.14	55,174	+0.11(+0.78%)
Mar 14, 2017	14.20	14.20	14.03	14.03	4,625	-0.17(-1.20%)
Mar 13, 2017	13.99	14.33	13.99	14.20	23,663	+0.37(+2.68%)
Mar 10, 2017	13.71	13.95	13.71	13.83	11,957	+0.17(+1.24%)
Mar 09, 2017	13.59	13.78	13.59	13.66	9,146	+0.07(+0.52%)
Mar 08, 2017	13.55	13.67	13.50	13.59	9,591	+0.17(+1.26%)
Mar 07, 2017	13.35	13.62	13.35	13.42	8,943	-0.12(-0.92%)
Mar 06, 2017	13.47	13.55	13.44	13.55	16,680	+0.01(+0.04%)
Mar 03, 2017	13.49	13.64	13.44	13.54	10,045	+0.15(+1.12%)
Mar 02, 2017	13.24	13.40	13.24	13.39	15,560	+0.11(+0.81%)
Mar 01, 2017	13.29	13.40	13.26	13.28	9,415	+0.20(+1.54%)
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%)

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.