Banca Mediolanum Spa (OP: BNCDY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.69	16.69	16.45	16.47	7,958	+0.03(+0.18%)
May 30, 2017	16.43	16.53	16.34	16.44	16,238	-0.48(-2.84%)
May 26, 2017	16.73	16.93	16.70	16.92	4,475	-0.15(-0.88%)
May 25, 2017	16.93	17.08	16.93	17.07	9,858	+0.02(+0.10%)
May 24, 2017	16.94	17.05	16.80	17.05	7,884	+0.05(+0.31%)
May 23, 2017	17.14	17.29	16.96	17.00	12,199	+0.09(+0.56%)
May 22, 2017	16.99	17.05	16.87	16.91	10,253	+0.34(+2.03%)
May 19, 2017	16.52	16.63	16.45	16.57	15,284	+0.43(+2.66%)
May 18, 2017	16.04	16.26	15.94	16.14	16,802	+0.12(+0.75%)
May 17, 2017	16.30	16.30	16.02	16.02	9,616	-0.53(-3.23%)
May 16, 2017	16.31	16.58	16.31	16.55	4,662	+0.38(+2.33%)
May 15, 2017	16.09	16.23	16.09	16.18	9,064	+0.01(+0.05%)
May 12, 2017	16.05	16.27	15.99	16.17	4,442	+0.08(+0.52%)
May 11, 2017	16.05	16.13	15.84	16.09	6,501	+0.12(+0.73%)
May 10, 2017	15.94	16.00	15.84	15.97	4,260	+0.47(+3.03%)
May 09, 2017	15.47	15.56	15.37	15.50	8,242	-0.19(-1.18%)
May 08, 2017	15.70	15.70	15.64	15.69	8,562	-0.22(-1.41%)
May 05, 2017	15.46	15.91	15.46	15.91	8,933	+0.56(+3.65%)
May 04, 2017	15.37	15.54	15.31	15.35	6,867	+0.29(+1.93%)
May 03, 2017	15.33	15.35	15.06	15.06	6,443	-0.25(-1.67%)
May 02, 2017	15.18	15.37	15.12	15.31	5,207	+0.03(+0.16%)
May 01, 2017	15.37	15.45	15.16	15.29	4,953	+0.15(+0.99%)
Apr 28, 2017	15.22	15.38	15.14	15.14	6,045	+0.03(+0.20%)
Apr 27, 2017	15.23	15.23	15.04	15.11	7,839	-0.27(-1.73%)
Apr 26, 2017	14.69	15.41	14.69	15.38	7,967	+0.10(+0.63%)
Apr 25, 2017	14.76	15.29	14.76	15.28	5,985	+0.24(+1.60%)
Apr 24, 2017	14.94	15.20	14.89	15.04	14,211	+0.94(+6.67%)
Apr 21, 2017	14.13	14.82	14.08	14.10	10,137	-0.58(-3.95%)
Apr 20, 2017	14.62	14.79	14.58	14.68	23,975	+0.22(+1.52%)
Apr 19, 2017	14.67	14.67	14.45	14.46	6,635	+0.04(+0.28%)
Apr 18, 2017	14.45	14.53	14.33	14.42	10,778	-0.07(-0.48%)
Apr 17, 2017	14.53	14.73	14.35	14.49	54,735	+0.31(+2.19%)
Apr 13, 2017	14.38	14.43	14.16	14.18	7,438	-0.34(-2.33%)
Apr 12, 2017	14.42	14.53	14.37	14.52	5,445	-0.06(-0.44%)
Apr 11, 2017	14.56	14.71	14.55	14.58	9,465	-0.00(-0.02%)
Apr 10, 2017	14.63	14.70	14.51	14.59	8,716	-0.17(-1.15%)
Apr 07, 2017	14.78	14.85	14.66	14.76	8,006	+0.17(+1.13%)
Apr 06, 2017	14.68	14.74	14.57	14.59	15,982	+0.04(+0.27%)
Apr 05, 2017	14.81	14.81	14.55	14.55	6,988	-0.09(-0.61%)
Apr 04, 2017	14.62	14.72	14.62	14.64	11,523	-0.11(-0.72%)
Apr 03, 2017	14.61	14.85	14.61	14.75	15,495	+0.09(+0.62%)
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%)

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.