Banca Mediolanum Spa (OP: BNCDY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.30	17.57	17.30	17.43	6,052	+0.05(+0.31%)
Jul 28, 2017	17.40	17.48	17.30	17.38	3,315	-0.23(-1.31%)
Jul 27, 2017	17.66	17.78	17.60	17.61	5,141	+0.26(+1.50%)
Jul 26, 2017	17.21	17.39	17.20	17.35	8,451	+0.05(+0.29%)
Jul 25, 2017	17.19	17.31	17.10	17.30	4,374	+0.20(+1.17%)
Jul 24, 2017	16.98	17.10	16.95	17.10	5,210	+0.19(+1.12%)
Jul 21, 2017	17.05	17.05	16.83	16.91	3,847	-0.04(-0.24%)
Jul 20, 2017	17.02	17.06	16.95	16.95	5,262	+0.18(+1.07%)
Jul 19, 2017	16.70	16.77	16.68	16.77	3,705	-0.13(-0.77%)
Jul 18, 2017	16.91	16.92	16.85	16.90	8,137	+0.05(+0.30%)
Jul 17, 2017	16.86	16.95	16.82	16.85	5,881	-0.06(-0.35%)
Jul 14, 2017	16.81	16.91	16.80	16.91	3,780	+0.08(+0.48%)
Jul 13, 2017	16.89	16.98	16.82	16.83	12,931	-0.08(-0.47%)
Jul 12, 2017	16.79	16.91	16.75	16.91	4,457	+0.19(+1.14%)
Jul 11, 2017	16.80	16.91	16.72	16.72	6,317	-0.13(-0.77%)
Jul 10, 2017	16.74	16.92	16.74	16.85	4,124	+0.25(+1.49%)
Jul 07, 2017	16.54	16.60	16.50	16.60	5,232	+0.01(+0.07%)
Jul 06, 2017	16.41	16.73	16.41	16.59	3,568	+0.16(+0.99%)
Jul 05, 2017	16.33	16.47	16.26	16.43	6,426	-0.39(-2.32%)
Jul 03, 2017	16.47	16.82	16.44	16.82	4,337	+0.36(+2.18%)
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%)

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.