Banca Mediolanum Spa (OP: BNCDY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017		16.66	16.45	16.46	6,061	-0.10(-0.60%)
Jun 29, 2017	16.89	16.92	16.48	16.56	10,278	-0.32(-1.87%)
Jun 28, 2017	16.67	16.91	16.62	16.88	23,601	+0.44(+2.65%)
Jun 27, 2017	16.33	16.45	16.21	16.44	4,751	+0.06(+0.37%)
Jun 26, 2017	16.48	16.48	16.26	16.38	3,410	+0.25(+1.53%)
Jun 23, 2017	16.29	16.35	16.13	16.13	4,658	-0.06(-0.35%)
Jun 22, 2017	16.28	16.38	16.09	16.19	9,986	-0.28(-1.70%)
Jun 21, 2017	16.39	16.49	16.31	16.47	3,398	+0.36(+2.26%)
Jun 20, 2017	16.33	16.33	16.10	16.11	5,058	-0.38(-2.33%)
Jun 19, 2017	16.48	16.60	16.48	16.49	13,229	-0.01(-0.06%)
Jun 16, 2017	16.25	16.60	16.25	16.50	3,930	+0.19(+1.16%)
Jun 15, 2017	16.14	16.36	16.14	16.31	11,974	-0.16(-0.97%)
Jun 14, 2017	16.63	16.63	16.38	16.47	8,586	-0.22(-1.32%)
Jun 13, 2017	16.59	16.70	16.50	16.69	7,691	+0.15(+0.91%)
Jun 12, 2017	16.41	16.56	16.39	16.54	4,316	-0.15(-0.90%)
Jun 09, 2017	16.75	16.83	16.64	16.69	6,749	-0.13(-0.77%)
Jun 08, 2017	16.68	16.82	16.63	16.82	4,470	+0.30(+1.82%)
Jun 07, 2017	16.41	16.52	16.28	16.52	8,010	+0.02(+0.12%)
Jun 06, 2017	16.45	16.64	16.43	16.50	19,267	-0.15(-0.90%)
Jun 05, 2017	16.66	16.66	16.44	16.65	9,979	-0.21(-1.25%)
Jun 02, 2017	16.77	16.86	16.77	16.86	5,488	+0.09(+0.51%)
Jun 01, 2017	16.52	16.85	16.52	16.77	5,523	+0.30(+1.85%)
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%)

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.