Banca Mediolanum Spa (OP: BNCDY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	12.37	12.37	12.37	12.37	233	+1.09(+9.66%)
Apr 28, 2020		11.28	11.28	11.28	0	+0.00(+0.00%)
Apr 27, 2020		11.28	11.28	11.28	38	+0.00(+0.00%)
Apr 24, 2020	11.28	11.28	11.28	11.28	400	+0.08(+0.71%)
Apr 20, 2020		11.20	11.20	11.20	0	+0.02(+0.18%)
Apr 16, 2020		11.18	11.18	11.18	0	+0.27(+2.47%)
Apr 15, 2020	11.16	11.16	10.91	10.91	2,772	-0.70(-6.03%)
Apr 08, 2020		11.61	11.61	11.61	0	+0.57(+5.16%)
Apr 07, 2020	11.04	11.04	11.04	11.04	405	+0.96(+9.52%)
Apr 06, 2020	10.07	10.08	10.07	10.08	600	+0.36(+3.70%)
Apr 03, 2020	9.720	9.720	9.720	9.720	100	+0.98(+11.21%)
Mar 27, 2020		8.740	8.740	8.740	0	+0.00(+0.00%)
Mar 23, 2020		8.740	8.740	8.740	0	-0.34(-3.74%)
Mar 19, 2020		9.080	9.080	9.080	0	-0.92(-9.20%)
Mar 17, 2020		10.00	10.00	10.00	0	-1.10(-9.91%)
Mar 16, 2020	11.10	11.10	11.10	11.10	491	-0.93(-7.73%)
Mar 13, 2020	12.03	12.03	12.03	12.03	100	+1.11(+10.16%)
Mar 12, 2020	10.92	10.92	10.92	10.92	100	-1.36(-11.07%)
Mar 10, 2020		12.28	12.28	12.28	0	-0.85(-6.47%)
Mar 09, 2020	13.97	13.97	13.13	13.13	324	-1.94(-12.87%)
Mar 05, 2020		15.07	15.07	15.07	0	-4.70(-23.77%)
Feb 21, 2020		19.77	19.77	19.77	0	+0.00(+0.00%)
Feb 19, 2020		19.77	19.77	19.77	0	+0.00(+0.00%)
Feb 12, 2020		19.77	19.77	19.77	0	+0.00(+0.00%)
Feb 06, 2020		19.77	19.77	19.77	0	+0.00(+0.00%)
Jan 30, 2020		19.77	19.77	19.77	0	+0.00(+0.00%)
Jan 28, 2020		19.77	19.77	19.77	0	+0.00(+0.00%)
Jan 14, 2020		19.77	19.77	19.77	0	+0.00(+0.00%)
Jan 06, 2020		19.77	19.77	19.77	0	+0.00(+0.00%)
Dec 30, 2019		19.77	19.77	19.77	0	+0.29(+1.49%)
Dec 26, 2019		19.48	19.48	19.48	0	-0.73(-3.64%)
Dec 23, 2019		20.21	20.21	20.21	0	+0.00(+0.00%)
Dec 13, 2019		20.21	20.21	20.21	0	-0.11(-0.57%)
Dec 05, 2019		20.33	20.33	20.33	0	+0.00(+0.00%)
Dec 04, 2019		20.33	20.33	20.33	40	+0.00(+0.00%)
Nov 27, 2019		20.33	20.33	20.33	0	+0.00(+0.00%)
Nov 26, 2019	20.33	20.33	20.33	20.33	213	+0.53(+2.68%)
Nov 25, 2019	19.80	19.80	19.80	19.80	1,273	+0.82(+4.32%)
Nov 18, 2019		18.98	18.98	18.98	0	+2.08(+12.31%)
Nov 05, 2019		16.90	16.90	16.90	0	-0.37(-2.14%)
Nov 04, 2019	17.13	17.27	17.13	17.27	200	+0.27(+1.59%)
Oct 31, 2019		17.00	17.00	17.00	0	+0.31(+1.86%)
Oct 24, 2019		16.69	16.69	16.69	0	+0.00(+0.00%)
Oct 22, 2019		16.69	16.69	16.69	0	+0.03(+0.17%)
Oct 21, 2019	16.66	16.66	16.66	16.66	343	+0.03(+0.20%)
Oct 18, 2019	16.63	16.63	16.63	16.63	100	+0.24(+1.46%)
Oct 17, 2019	16.39	16.39	16.39	16.39	203	+0.39(+2.43%)
Oct 15, 2019		16.00	16.00	16.00	0	+0.80(+5.23%)
Oct 10, 2019		15.21	15.21	15.21	0	+0.00(+0.00%)
Oct 07, 2019		15.21	15.21	15.21	0	+0.00(+0.00%)
Oct 04, 2019	15.07	15.21	15.07	15.21	300	+0.38(+2.53%)
Oct 03, 2019	14.64	14.83	14.64	14.83	403	+0.01(+0.07%)
Oct 01, 2019		14.82	14.82	14.82	0	-0.06(-0.40%)
Sep 30, 2019	14.88	14.88	14.88	14.88	2,462	+0.00(+0.00%)
Sep 27, 2019		14.88	14.88	14.88	84	+0.00(+0.00%)
Sep 26, 2019	14.88	14.88	14.88	14.88	1,122	-0.07(-0.47%)
Sep 23, 2019		14.95	14.95	14.95	0	+0.45(+3.10%)
Sep 20, 2019		14.50	14.50	14.50	50	+0.00(+0.00%)
Sep 19, 2019		14.50	14.50	14.50	93	+0.00(+0.00%)
Sep 18, 2019		14.50	14.50	14.50	24	+0.00(+0.00%)
Sep 17, 2019		14.50	14.50	14.50	50	+0.00(+0.00%)
Sep 12, 2019		14.50	14.50	14.50	0	+0.00(+0.00%)
Sep 10, 2019		14.50	14.50	14.50	0	+0.00(+0.00%)
Sep 05, 2019		14.50	14.50	14.50	0	+0.00(+0.00%)
Aug 30, 2019		14.50	14.50	14.50	0	+0.00(+0.00%)
Aug 29, 2019	14.50	14.50	14.50	14.50	494	+0.13(+0.90%)
Aug 28, 2019	14.39	14.39	14.37	14.37	500	-0.10(-0.69%)
Aug 27, 2019	14.47	14.47	14.47	14.47	130	-0.35(-2.36%)
Aug 26, 2019		14.82	14.82	14.82	71	+0.00(+0.00%)
Aug 13, 2019		14.82	14.82	14.82	0	+0.00(+0.00%)
Aug 09, 2019		14.82	14.82	14.82	0	+0.00(+0.00%)
Aug 01, 2019		14.82	14.82	14.82	0	+0.00(+0.00%)
Jul 25, 2019		14.82	14.82	14.82	0	+0.00(+0.00%)
Jul 18, 2019		14.82	14.82	14.82	0	+0.00(+0.00%)
Jul 17, 2019	14.82	14.82	14.82	14.82	142	+0.30(+2.07%)
Jul 09, 2019		14.52	14.52	14.52	0	+0.00(+0.00%)
Jul 08, 2019		14.52	14.52	14.52	10	+0.00(+0.00%)
Jul 01, 2019		14.52	14.52	14.52	0	+0.00(+0.00%)
Jun 27, 2019		14.52	14.52	14.52	0	+0.85(+6.22%)
Jun 26, 2019		13.67	13.67	13.67	92	+0.00(+0.00%)
Jun 25, 2019		13.67	13.67	13.67	44	+0.00(+0.00%)
Jun 24, 2019		13.67	13.67	13.67	71	+0.00(+0.00%)
Jun 20, 2019		13.67	13.67	13.67	0	+0.00(+0.00%)
Jun 12, 2019		13.67	13.67	13.67	0	-0.02(-0.15%)
Jun 06, 2019		13.69	13.69	13.69	0	+0.00(+0.00%)
Jun 04, 2019		13.69	13.69	13.69	0	+0.00(+0.00%)
May 14, 2019		13.69	13.69	13.69	0	-0.61(-4.27%)

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.