Banca Mediolanum Spa (OP: BNCDY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.70	14.70	14.50	14.51	14,203	+0.19(+1.33%)
Jul 28, 2016	14.44	14.50	14.28	14.32	13,247	-0.10(-0.69%)
Jul 27, 2016	14.37	14.42	14.24	14.42	17,920	+0.40(+2.85%)
Jul 26, 2016	14.03	14.09	14.00	14.02	22,033	+0.12(+0.86%)
Jul 25, 2016	13.87	13.97	13.85	13.90	17,083	-0.06(-0.43%)
Jul 22, 2016	14.00	14.00	13.88	13.96	17,523	-0.03(-0.19%)
Jul 21, 2016	14.05	14.19	13.95	13.99	29,940	-0.06(-0.46%)
Jul 20, 2016	14.12	14.19	14.03	14.05	5,479	+0.06(+0.43%)
Jul 19, 2016	13.80	14.14	13.76	13.99	6,506	-0.05(-0.37%)
Jul 18, 2016	13.94	14.13	13.94	14.04	35,750	-0.13(-0.90%)
Jul 15, 2016	14.05	14.18	13.93	14.17	11,660	-0.12(-0.84%)
Jul 14, 2016	14.31	14.35	14.18	14.29	19,532	+0.29(+2.07%)
Jul 13, 2016	14.04	14.04	13.93	14.00	5,849	-0.30(-2.10%)
Jul 12, 2016	14.35	14.37	14.22	14.30	9,790	+0.53(+3.83%)
Jul 11, 2016	13.66	13.95	13.66	13.77	4,629	+0.17(+1.26%)
Jul 08, 2016		13.61	12.84	13.60	6,124	+0.76(+5.92%)
Jul 07, 2016	12.71	12.84	12.70	12.84	21,701	-0.03(-0.23%)
Jul 05, 2016	12.97	13.04	12.86	12.87	21,266	-0.78(-5.70%)
Jul 01, 2016		13.65	13.65	13.65	0	-0.14(-1.03%)
Jun 30, 2016	13.18	13.97	13.18	13.79	19,171	+1.04(+8.16%)
Jun 29, 2016	13.00	13.03	12.75	12.75	29,567	-0.53(-3.99%)
Jun 28, 2016	13.08	13.28	12.96	13.28	50,582	+0.80(+6.41%)
Jun 27, 2016	12.66	12.69	12.36	12.48	18,319	-0.74(-5.58%)
Jun 24, 2016	13.86	13.86	13.17	13.22	5,597	-2.95(-18.26%)
Jun 23, 2016	16.06	16.17	16.06	16.17	4,593	+0.59(+3.79%)
Jun 22, 2016	15.49	15.61	15.47	15.58	8,822	+0.11(+0.71%)
Jun 21, 2016	15.46	15.60	15.46	15.47	8,905	+0.22(+1.44%)
Jun 20, 2016	15.33	15.43	15.25	15.25	19,943	+0.65(+4.45%)
Jun 17, 2016	14.59	14.74	14.59	14.60	5,144	+0.03(+0.21%)
Jun 16, 2016	13.75	14.57	13.75	14.57	6,937	+0.33(+2.34%)
Jun 15, 2016	14.46	14.57	14.19	14.24	26,747	-0.07(-0.51%)
Jun 14, 2016	14.33	14.39	14.23	14.31	5,049	-0.76(-5.04%)
Jun 13, 2016	15.21	15.21	14.97	15.07	4,069	-0.79(-4.98%)
Jun 10, 2016	15.94	16.08	15.84	15.86	12,674	-0.79(-4.74%)
Jun 09, 2016	16.55	16.68	16.50	16.65	6,939	-0.22(-1.30%)
Jun 08, 2016	16.77	16.89	16.77	16.87	3,436	+0.33(+2.00%)
Jun 07, 2016	16.72	16.73	16.54	16.54	6,024	-0.09(-0.54%)
Jun 06, 2016	16.53	16.64	16.47	16.63	5,882	-0.01(-0.08%)
Jun 03, 2016	16.50	16.70	16.36	16.64	7,579	-0.04(-0.22%)
Jun 02, 2016	16.57	16.78	16.57	16.68	20,500	-0.03(-0.18%)
Jun 01, 2016	16.56	16.73	16.56	16.71	13,744	+0.06(+0.36%)
May 31, 2016	16.82	16.83	16.65	16.65	214,321	-0.15(-0.86%)
May 27, 2016		16.80	16.80	16.80	0	-0.04(-0.27%)
May 26, 2016	16.97	16.97	16.77	16.84	308,059	-0.27(-1.58%)
May 25, 2016	17.02	17.12	16.93	17.11	157,141	-0.14(-0.82%)
May 24, 2016	17.00	17.40	17.00	17.25	204,214	+0.72(+4.37%)
May 23, 2016	16.44	16.58	16.43	16.53	378,306	+0.00(+0.00%)
May 20, 2016	16.31	16.53	16.26	16.53	342,062	+0.50(+3.12%)
May 19, 2016	15.89	16.03	15.89	16.03	93,104	+0.38(+2.43%)
May 18, 2016	16.05	16.19	15.65	15.65	4,696	-0.31(-1.94%)
May 17, 2016	16.07	16.07	15.90	15.96	4,440	-0.26(-1.60%)
May 16, 2016	16.20	16.22	16.15	16.22	2,615	+0.22(+1.37%)
May 13, 2016	15.92	16.03	15.88	16.00	4,106	-0.26(-1.60%)
May 12, 2016	16.22	16.27	16.10	16.26	3,046	+0.14(+0.87%)
May 11, 2016	16.09	16.27	16.09	16.12	3,922	-0.32(-1.95%)
May 10, 2016	16.57	16.57	16.38	16.44	8,186	-0.17(-1.02%)
May 09, 2016	16.59	16.72	16.57	16.61	764,971	+0.09(+0.54%)
May 06, 2016	16.40	16.52	16.30	16.52	64,382	+0.07(+0.44%)
May 05, 2016	16.31	16.48	16.28	16.45	236,712	-0.45(-2.67%)
May 04, 2016	16.58	16.96	16.49	16.90	360,844	+0.62(+3.81%)
May 03, 2016	16.36	16.42	16.27	16.28	259,337	-0.54(-3.24%)

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.