Banca Mediolanum Spa (OP: BNCDY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	13.27	13.36	13.17	13.30	8,651	+0.25(+1.92%)
Sep 29, 2016	13.30	13.33	13.05	13.05	13,327	-0.25(-1.88%)
Sep 28, 2016	13.23	13.30	13.19	13.30	19,323	+0.25(+1.95%)
Sep 27, 2016	12.97	13.19	12.94	13.05	5,163	+0.04(+0.28%)
Sep 26, 2016	13.07	13.07	12.98	13.01	20,391	-0.37(-2.77%)
Sep 23, 2016	13.21	13.39	13.21	13.38	5,575	-0.18(-1.33%)
Sep 22, 2016	13.82	13.82	13.55	13.56	19,833	+0.06(+0.44%)
Sep 21, 2016	13.49	13.59	13.38	13.50	8,615	+0.20(+1.50%)
Sep 20, 2016	13.55	13.55	13.29	13.30	10,725	-0.22(-1.63%)
Sep 19, 2016	13.56	13.69	13.44	13.52	8,065	+0.08(+0.60%)
Sep 16, 2016	13.65	13.65	13.32	13.44	13,536	-0.79(-5.55%)
Sep 15, 2016	14.06	14.31	14.02	14.23	21,144	+0.02(+0.15%)
Sep 14, 2016	14.31	14.32	14.19	14.21	6,812	+0.18(+1.27%)
Sep 13, 2016	14.29	14.29	14.03	14.03	6,445	-0.27(-1.89%)
Sep 12, 2016	14.13	14.38	14.13	14.30	5,452	-0.23(-1.58%)
Sep 09, 2016	14.58	14.58	14.44	14.53	6,733	-0.20(-1.37%)
Sep 08, 2016	14.55	14.84	14.55	14.73	10,481	+0.28(+1.97%)
Sep 07, 2016	14.37	14.47	14.36	14.45	6,573	+0.02(+0.12%)
Sep 06, 2016	14.35	14.46	14.29	14.43	6,191	+0.12(+0.87%)
Sep 02, 2016		14.30	14.30	14.30	0	+0.17(+1.20%)
Sep 01, 2016	14.20	14.20	14.06	14.14	8,499	+0.24(+1.70%)
Aug 31, 2016	13.96	13.96	13.81	13.90	5,964	+0.02(+0.12%)
Aug 30, 2016	13.97	14.00	13.86	13.88	7,886	-0.07(-0.49%)
Aug 29, 2016	13.95	13.97	13.85	13.95	5,523	-0.03(-0.20%)
Aug 26, 2016	14.05	14.22	13.95	13.98	11,694	-0.10(-0.69%)
Aug 25, 2016	14.20	14.20	14.05	14.08	36,387	-0.24(-1.65%)
Aug 24, 2016	14.25	14.37	14.24	14.31	11,798	+0.21(+1.52%)
Aug 23, 2016	14.14	14.20	14.10	14.10	16,159	+0.32(+2.32%)
Aug 22, 2016	13.67	13.81	13.67	13.78	59,281	+0.04(+0.29%)
Aug 19, 2016	13.73	13.81	13.73	13.74	36,290	-0.34(-2.41%)
Aug 18, 2016	13.87	14.09	13.87	14.08	23,998	+0.25(+1.81%)
Aug 17, 2016	13.99	14.00	13.82	13.83	36,495	-0.21(-1.50%)
Aug 16, 2016	14.13	14.14	14.04	14.04	31,862	-0.31(-2.19%)
Aug 15, 2016	14.31	14.50	14.31	14.35	22,397	+0.01(+0.10%)
Aug 12, 2016	14.32	14.35	14.30	14.34	7,862	+0.09(+0.63%)
Aug 11, 2016	14.25	14.25	14.16	14.25	4,257	+0.07(+0.49%)
Aug 10, 2016	14.12	14.25	14.11	14.18	5,193	+0.09(+0.64%)
Aug 09, 2016	14.12	14.14	14.09	14.09	6,604	-0.01(-0.07%)
Aug 08, 2016	14.20	14.21	14.04	14.10	17,610	+0.06(+0.41%)
Aug 05, 2016	13.93	14.15	13.93	14.04	22,292	+0.35(+2.53%)
Aug 04, 2016	13.68	13.74	13.66	13.70	5,530	+0.22(+1.67%)
Aug 03, 2016	13.54	13.54	13.41	13.47	5,172	-0.26(-1.89%)
Aug 02, 2016	13.74	13.85	13.67	13.73	16,694	-0.46(-3.24%)
Aug 01, 2016	14.25	14.30	14.11	14.19	20,842	-0.32(-2.21%)
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%)

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.