Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banca Mediolanum Spa (OP: BNCDY )

21.15 UNCHANGED
Last Price Updated: 3:30 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.65 14.65 14.65 0 +0.17(+1.15%)
Apr 23, 2019 14.48 14.48 14.48 0 -0.03(-0.21%)
Apr 18, 2019 14.51 14.51 14.51 53 +0.00(+0.00%)
Apr 10, 2019 14.51 14.51 14.51 0 +0.00(+0.00%)
Apr 08, 2019 14.51 14.51 14.51 0 +0.26(+1.82%)
Apr 04, 2019 14.25 14.25 14.25 0 +0.00(+0.00%)
Mar 27, 2019 14.25 14.25 14.25 0 +0.00(+0.00%)
Mar 21, 2019 14.25 14.25 14.25 0 +0.00(+0.00%)
Mar 20, 2019 14.25 14.25 14.25 14.25 184 +0.71(+5.24%)
Mar 19, 2019 13.54 13.54 13.54 27 +0.00(+0.00%)
Mar 13, 2019 13.54 13.54 13.54 0 +0.00(+0.00%)
Mar 12, 2019 13.54 13.54 13.54 33 +0.00(+0.00%)
Mar 11, 2019 13.54 13.54 13.54 75 +0.00(+0.00%)
Feb 28, 2019 13.54 13.54 13.54 0 +0.00(+0.00%)
Feb 25, 2019 13.54 13.54 13.54 0 +0.66(+5.12%)
Feb 15, 2019 12.88 12.88 12.88 0 +0.68(+5.57%)
Feb 11, 2019 12.20 12.20 12.20 0 +0.25(+2.07%)
Feb 04, 2019 11.95 11.95 11.95 0 +0.00(+0.00%)
Jan 29, 2019 11.95 11.95 11.95 0 +0.00(+0.00%)
Jan 25, 2019 11.95 11.95 11.95 0 +0.00(+0.00%)
Jan 24, 2019 11.95 11.95 11.95 6 +0.00(+0.00%)
Jan 22, 2019 11.95 11.95 11.95 0 -0.19(-1.55%)
Jan 17, 2019 12.14 12.14 12.14 0 +0.00(+0.00%)
Jan 16, 2019 11.98 12.14 11.98 12.14 832 +0.17(+1.42%)
Jan 14, 2019 11.97 11.97 11.97 0 -0.16(-1.32%)
Jan 11, 2019 12.13 12.13 12.13 12.13 300 +0.02(+0.17%)
Jan 10, 2019 12.11 12.11 12.11 12.11 525 +0.46(+3.95%)
Dec 31, 2018 11.65 11.65 11.65 0 +0.72(+6.59%)
Dec 28, 2018 10.93 10.93 10.93 13 +0.00(+0.00%)
Dec 27, 2018 10.93 10.93 10.93 10.93 400 -0.52(-4.50%)
Dec 26, 2018 11.45 11.45 11.45 123 +0.00(+0.00%)
Dec 21, 2018 11.45 11.45 11.45 0 +0.00(+0.00%)
Dec 18, 2018 11.45 11.45 11.45 0 +0.00(+0.00%)
Dec 17, 2018 11.45 11.45 11.45 11.45 147 -0.06(-0.56%)
Dec 14, 2018 11.41 11.51 11.41 11.51 300 +0.14(+1.28%)
Dec 13, 2018 11.37 11.37 11.37 8 +0.00(+0.00%)
Dec 12, 2018 11.37 11.37 11.37 105 +0.00(+0.00%)
Dec 11, 2018 11.37 11.37 11.37 11.37 317 +0.15(+1.38%)
Dec 10, 2018 11.21 11.21 11.21 11.21 142 -0.22(-1.97%)
Dec 07, 2018 11.44 11.44 11.44 11.44 200 +0.08(+0.66%)
Dec 06, 2018 11.36 11.36 11.36 11.36 480 -0.63(-5.25%)
Dec 03, 2018 11.99 11.99 11.99 0 -0.11(-0.87%)
Nov 28, 2018 12.10 12.10 12.10 0 -0.04(-0.37%)
Nov 26, 2018 12.14 12.14 12.14 0 +0.79(+6.96%)
Nov 19, 2018 11.35 11.35 11.35 0 -0.08(-0.70%)
Nov 16, 2018 11.43 11.43 11.43 12 +0.00(+0.00%)
Nov 15, 2018 11.43 11.43 11.43 111 +0.00(+0.00%)
Nov 14, 2018 11.46 11.70 11.43 11.43 574 -0.59(-4.87%)
Nov 08, 2018 12.02 12.02 12.02 0 +0.00(+0.00%)
Nov 06, 2018 12.02 12.02 12.02 0 +0.77(+6.80%)
Nov 01, 2018 11.25 11.25 11.25 0 +0.00(+0.00%)
Oct 26, 2018 11.25 11.25 11.25 0 -0.17(-1.49%)
Oct 25, 2018 11.42 11.42 11.42 11.42 1,109 +0.10(+0.88%)
Oct 24, 2018 11.32 11.32 11.32 11.32 141 -0.48(-4.07%)
Oct 23, 2018 11.80 11.80 11.80 11.80 145 -0.01(-0.13%)
Oct 22, 2018 11.81 11.81 11.81 11.81 162 -0.25(-2.03%)
Oct 19, 2018 12.06 12.06 12.06 12.06 700 -0.63(-4.96%)
Oct 16, 2018 12.69 12.69 12.69 0 +0.00(+0.00%)
Oct 15, 2018 12.69 12.69 12.69 147 +0.00(+0.00%)
Oct 09, 2018 12.69 12.69 12.69 0 +0.06(+0.48%)
Oct 08, 2018 12.63 12.63 12.63 12.63 200 -2.04(-13.91%)
Oct 05, 2018 14.67 14.67 14.67 42 +0.00(+0.00%)
Oct 04, 2018 14.67 14.67 14.67 80 +0.00(+0.00%)
Oct 03, 2018 14.67 14.67 14.67 130 +0.00(+0.00%)
Oct 02, 2018 14.67 14.67 14.67 44 +0.00(+0.00%)
Sep 28, 2018 14.67 14.67 14.67 0 +0.00(+0.00%)
Sep 27, 2018 14.67 14.67 14.67 14.67 138 -0.20(-1.34%)
Sep 26, 2018 14.87 14.87 14.87 14.87 355 -0.16(-1.06%)
Sep 25, 2018 15.03 15.03 15.03 56 +0.00(+0.00%)
Sep 24, 2018 15.03 15.03 15.03 15.03 253 +0.61(+4.23%)
Sep 19, 2018 14.42 14.42 14.42 0 +0.54(+3.89%)
Sep 18, 2018 13.88 13.88 13.88 130 +0.00(+0.00%)
Sep 17, 2018 13.88 13.88 13.88 67 +0.00(+0.00%)
Sep 14, 2018 13.88 13.88 13.88 13.88 100 +0.01(+0.07%)
Sep 12, 2018 13.87 13.87 13.87 0 +0.00(+0.00%)
Sep 07, 2018 13.87 13.87 13.87 0 +0.03(+0.22%)
Sep 05, 2018 13.84 13.84 13.84 0 +0.00(+0.00%)
Sep 04, 2018 13.84 13.84 13.84 62 +0.00(+0.00%)
Aug 29, 2018 13.84 13.84 13.84 0 +0.00(+0.00%)
Aug 27, 2018 13.84 13.84 13.84 0 +0.00(+0.00%)
Aug 24, 2018 13.84 13.84 13.84 219 +0.00(+0.00%)
Aug 23, 2018 13.84 13.84 13.84 13.84 125 +0.32(+2.37%)
Aug 22, 2018 13.52 13.52 13.52 49 +0.00(+0.00%)
Aug 21, 2018 13.52 13.52 13.52 49 +0.00(+0.00%)
Aug 20, 2018 13.52 13.52 13.52 25 +0.00(+0.00%)
Aug 17, 2018 13.52 13.52 13.52 20 +0.00(+0.00%)
Aug 16, 2018 13.52 13.52 13.52 59 +0.00(+0.00%)
Aug 15, 2018 13.53 13.55 13.51 13.52 2,200 -0.16(-1.17%)
Aug 14, 2018 13.68 13.68 13.68 13.68 160 -0.06(-0.45%)
Aug 13, 2018 13.74 13.74 13.74 13.74 477 +0.03(+0.25%)
Aug 10, 2018 13.74 13.74 13.71 13.71 500 -0.49(-3.45%)
Aug 09, 2018 14.20 14.20 14.20 14.20 235 -0.07(-0.51%)
Aug 08, 2018 14.27 14.27 14.27 14.27 313 -0.11(-0.76%)
Aug 06, 2018 14.38 14.38 14.38 0 +0.00(+0.00%)
Aug 03, 2018 14.38 14.38 14.38 14.38 100 -0.35(-2.38%)
Aug 02, 2018 14.73 14.73 14.73 74 +0.00(+0.00%)
Aug 01, 2018 14.67 14.73 14.67 14.73 2,904 +0.58(+4.10%)
Jul 31, 2018 14.27 14.27 14.14 14.15 33,096 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 25, 2018 13.46 13.46 13.46 8 +0.11(+0.81%)
Jul 23, 2018 13.35 13.35 13.35 0 -0.20(-1.48%)
Jul 20, 2018 13.55 13.55 13.55 13.55 200 -0.10(-0.73%)
Jul 19, 2018 13.65 13.65 13.65 13.65 1,578 +0.01(+0.07%)
Jul 18, 2018 13.66 13.66 13.64 13.64 1,452 +0.36(+2.67%)
Jul 11, 2018 13.29 13.29 13.29 51 -0.62(-4.43%)
Jul 09, 2018 13.90 13.90 13.90 36 +0.22(+1.62%)
Jul 05, 2018 13.68 13.68 13.68 0 +0.28(+2.09%)
Jun 29, 2018 13.40 13.40 13.40 0 +0.27(+2.06%)
Jun 27, 2018 13.13 13.13 13.13 34 -0.64(-4.65%)
Jun 14, 2018 13.77 13.77 13.77 42 -0.24(-1.71%)
Jun 13, 2018 14.02 14.02 14.01 14.01 3,419 +0.07(+0.50%)
Jun 07, 2018 13.94 13.94 13.94 146 +0.00(+0.00%)
Jun 06, 2018 13.96 13.96 13.94 13.94 517 +0.37(+2.73%)
Jun 05, 2018 13.57 13.57 13.57 13.57 1,345 -0.41(-2.93%)
Jun 04, 2018 13.98 13.98 13.98 13.98 278 -0.16(-1.13%)
May 31, 2018 14.14 14.14 14.14 98 +0.24(+1.73%)
May 30, 2018 13.89 13.90 13.89 13.90 1,139 +0.69(+5.22%)
May 29, 2018 13.37 13.37 13.21 13.21 558 -0.95(-6.71%)
May 23, 2018 14.16 14.16 14.16 0 +0.07(+0.50%)
May 22, 2018 14.10 14.10 14.03 14.09 2,061 -0.18(-1.26%)
May 18, 2018 14.27 14.27 14.27 144 -0.00(-0.03%)
May 17, 2018 14.27 14.27 14.27 14.27 559 -0.29(-2.00%)
May 16, 2018 14.50 14.56 14.50 14.56 346 -0.53(-3.48%)
May 15, 2018 15.11 15.11 15.09 15.09 2,941 -0.57(-3.64%)
May 14, 2018 15.74 15.74 15.66 15.66 2,000 -0.16(-1.04%)
May 11, 2018 15.81 15.82 15.74 15.82 613 +0.19(+1.25%)
May 08, 2018 15.63 15.63 15.63 108 -0.62(-3.82%)
May 04, 2018 16.25 16.25 16.25 69 +0.19(+1.18%)
May 02, 2018 16.06 16.06 16.06 179 +0.49(+3.15%)
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.