Banca Mediolanum Spa (OP: BNCDY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.51	17.53	17.36	17.51	5,846	+0.05(+0.26%)
Sep 28, 2017	17.48	17.66	17.46	17.46	5,364	+0.07(+0.40%)
Sep 27, 2017	17.32	17.50	17.31	17.39	8,709	+0.18(+1.05%)
Sep 26, 2017	17.22	17.30	17.17	17.21	34,204	+0.10(+0.61%)
Sep 25, 2017	17.11	17.25	17.04	17.11	8,886	-0.11(-0.66%)
Sep 22, 2017	17.28	17.43	17.22	17.22	9,030	+0.04(+0.23%)
Sep 21, 2017	17.27	17.35	17.18	17.18	18,160	-0.14(-0.81%)
Sep 20, 2017	17.16	17.35	17.10	17.32	5,230	+0.16(+0.91%)
Sep 19, 2017	17.31	17.37	17.16	17.16	7,762	-0.01(-0.04%)
Sep 18, 2017	17.24	17.24	17.11	17.17	4,150	+0.04(+0.23%)
Sep 15, 2017	17.23	17.24	17.13	17.13	11,302	-0.02(-0.10%)
Sep 14, 2017	17.15	17.29	17.09	17.15	6,021	-0.06(-0.36%)
Sep 13, 2017	17.39	17.42	17.21	17.21	9,773	-0.21(-1.21%)
Sep 12, 2017	17.47	17.52	17.37	17.42	6,537	+0.14(+0.81%)
Sep 11, 2017	17.29	17.32	17.25	17.28	3,366	+0.12(+0.67%)
Sep 08, 2017	17.18	17.29	17.07	17.16	6,838	+0.29(+1.69%)
Sep 07, 2017	17.06	17.07	16.88	16.88	8,546	-0.21(-1.23%)
Sep 06, 2017	17.12	17.12	16.98	17.09	6,119	+0.21(+1.24%)
Sep 05, 2017	16.92	17.05	16.82	16.88	6,570	-0.17(-1.00%)
Sep 01, 2017	17.02	17.05	16.91	17.05	3,830	+0.11(+0.65%)
Aug 31, 2017	17.00	17.00	16.74	16.94	4,854	+0.25(+1.47%)
Aug 30, 2017	16.80	16.81	16.65	16.69	4,800	-0.33(-1.92%)
Aug 29, 2017	16.89	17.02	16.82	17.02	14,737	-0.26(-1.52%)
Aug 28, 2017	17.19	17.32	17.15	17.28	7,470	+0.30(+1.79%)
Aug 25, 2017	16.84	17.13	16.84	16.98	9,402	+0.02(+0.10%)
Aug 24, 2017	16.98	17.00	16.79	16.96	4,432	-0.03(-0.16%)
Aug 23, 2017	16.85	17.02	16.84	16.99	4,144	+0.06(+0.34%)
Aug 22, 2017	16.88	17.11	16.88	16.93	4,312	-0.07(-0.41%)
Aug 21, 2017	16.92	17.18	16.82	17.00	4,315	+0.19(+1.13%)
Aug 18, 2017	16.91	16.94	16.81	16.81	4,871	-0.19(-1.12%)
Aug 17, 2017	17.12	17.31	17.00	17.00	2,370	-0.30(-1.73%)
Aug 16, 2017	17.15	17.30	17.02	17.30	6,027	+0.18(+1.05%)
Aug 15, 2017	17.03	17.12	16.94	17.12	3,934	+0.14(+0.85%)
Aug 14, 2017	16.89	17.01	16.86	16.98	12,439	+0.12(+0.71%)
Aug 11, 2017	16.70	16.89	16.69	16.86	4,063	-0.14(-0.80%)
Aug 10, 2017	16.92	17.07	16.85	16.99	4,548	-0.16(-0.95%)
Aug 09, 2017	17.09	17.21	17.09	17.16	3,159	-0.36(-2.03%)
Aug 08, 2017	17.48	17.54	17.32	17.51	9,209	-0.05(-0.28%)
Aug 07, 2017	17.56	17.61	17.49	17.56	5,927	+0.07(+0.40%)
Aug 04, 2017	17.51	17.52	17.38	17.49	4,198	-0.01(-0.05%)
Aug 03, 2017	17.54	17.69	17.50	17.50	7,014	-0.18(-1.04%)
Aug 02, 2017	17.72	17.77	17.55	17.68	4,869	+0.25(+1.45%)
Aug 01, 2017	17.51	17.61	17.41	17.43	2,716	-0.00(-0.02%)
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%)

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.