Mediobanca Banca di Credito Finanziario SpA (MB)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.315 | 2.13414634146 | 14.76 | 15.535 | 14.755 | 2986062 | 15.25208742 | DE |
| 4 | 1.195 | 8.60951008646 | 13.88 | 15.535 | 13.8 | 2151587 | 14.76213289 | DE |
| 12 | -0.305 | -1.98309492848 | 15.38 | 15.765 | 13.62 | 2739172 | 14.44671439 | DE |
| 26 | 0.685 | 4.76025017373 | 14.39 | 16.185 | 13.26 | 2215726 | 14.69191276 | DE |
| 52 | 2.975 | 24.5867768595 | 12.1 | 16.185 | 11.44 | 2455612 | 13.90244421 | DE |
| 156 | 5.005 | 49.7020854022 | 10.07 | 16.185 | 7.17 | 2862133 | 11.08977317 | DE |
| 260 | 5.329 | 54.6788426021 | 9.746 | 16.185 | 4.05 | 3730460 | 9.27181563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737564900 | 15.11 | -0.24 | -1.56 | 15.35 | 15.385 | 15.085 | 3823434 |
| 1737478500 | 15.35 | -0.06 | -0.36 | 15.35 | 15.375 | 15.205 | 1909580 |
| 1737392100 | 15.405 | 0.1 | 0.69 | 15.34 | 15.535 | 15.295 | 3400337 |
| 1737132900 | 15.3 | 0.18 | 1.16 | 15.15 | 15.31 | 15.15 | 3060316 |
| 1737046500 | 15.125 | 0.01 | 0.03 | 15.19 | 15.225 | 15.08 | 2590010 |
| 1736960100 | 15.12 | 0.42 | 2.86 | 14.76 | 15.14 | 14.755 | 3970069 |
| 1736873700 | 14.7 | 0.23 | 1.59 | 14.58 | 14.715 | 14.53 | 2394843 |
| 1736787300 | 14.47 | -0.06 | -0.38 | 14.44 | 14.56 | 14.345 | 1696039 |
| 1736528100 | 14.525 | -0.06 | -0.38 | 14.59 | 14.645 | 14.485 | 2093261 |
| 1736441700 | 14.58 | 0.12 | 0.83 | 14.44 | 14.585 | 14.375 | 1731947 |
| 1736355300 | 14.46 | -0.02 | -0.10 | 14.485 | 14.555 | 14.33 | 1822566 |
| 1736268900 | 14.475 | 0.08 | 0.56 | 14.34 | 14.475 | 14.17 | 1608070 |
| 1736182500 | 14.395 | 0.31 | 2.20 | 14.19 | 14.395 | 14.1 | 2426021 |
| 1735923300 | 14.085 | -0.04 | -0.25 | 14.12 | 14.245 | 14.045 | 1604076 |
| 1735836900 | 14.12 | 0.04 | 0.28 | 14.155 | 14.23 | 13.885 | 1493007 |
| 1735577700 | 14.08 | 0.1 | 0.68 | 13.99 | 14.195 | 13.95 | 1358134 |
| 1735318500 | 13.985 | 0.17 | 1.23 | 13.88 | 14.015 | 13.8 | 1267110 |
| 1734972900 | 13.815 | 0.04 | 0.29 | 13.75 | 13.865 | 13.705 | 1349695 |
| 1734713700 | 13.775 | -0.1 | -0.68 | 13.72 | 13.86 | 13.62 | 4613523 |
| 1734627300 | 13.87 | -0.42 | -2.94 | 14.1 | 14.105 | 13.815 | 3537471 |
| 1734540900 | 14.29 | -0.08 | -0.56 | 14.26 | 14.375 | 14.22 | 1923016 |
| 1734454500 | 14.37 | 0 | 0.03 | 14.29 | 14.51 | 14.235 | 2717265 |
| 1734368100 | 14.365 | 0.04 | 0.24 | 14.36 | 14.52 | 14.26 | 2483586 |
| 1734108900 | 14.33 | 0.04 | 0.24 | 14.325 | 14.36 | 14.245 | 1956197 |
| 1734022500 | 14.295 | -0.06 | -0.38 | 14.285 | 14.34 | 14.205 | 1899193 |
| 1733936100 | 14.35 | 0.08 | 0.60 | 14.19 | 14.36 | 14.19 | 2509149 |
| 1733849700 | 14.265 | 0.07 | 0.46 | 14.14 | 14.265 | 14.05 | 1991732 |
| 1733763300 | 14.2 | 0.01 | 0.11 | 14.255 | 14.275 | 14.14 | 1508816 |
| 1733504100 | 14.185 | 0.12 | 0.82 | 14.05 | 14.295 | 14.035 | 2543523 |
| 1733417700 | 14.07 | 0.12 | 0.86 | 13.93 | 14.075 | 13.915 | 2715417 |
| 1733331300 | 13.95 | 0.11 | 0.79 | 13.85 | 14.065 | 13.845 | 2959107 |
| 1733244900 | 13.84 | 0.14 | 1.02 | 13.745 | 13.915 | 13.705 | 2561856 |
| 1733158500 | 13.7 | -0.1 | -0.69 | 13.695 | 13.875 | 13.625 | 2616370 |
| 1732899300 | 13.795 | -0.17 | -1.18 | 13.87 | 13.94 | 13.665 | 3208705 |
| 1732812900 | 13.96 | 0.04 | 0.29 | 13.98 | 14.025 | 13.91 | 980643 |
| 1732726500 | 13.92 | 0.04 | 0.29 | 13.78 | 13.925 | 13.68 | 2252665 |
| 1732640100 | 13.88 | -0.11 | -0.79 | 13.955 | 14.01 | 13.87 | 1959369 |
| 1732553700 | 13.99 | -0.03 | -0.21 | 14.11 | 14.14 | 13.875 | 2851399 |
| 1732294500 | 14.02 | 0.05 | 0.36 | 14.015 | 14.075 | 13.79 | 2778871 |
| 1732208100 | 13.97 | -0.06 | -0.43 | 14 | 14.005 | 13.815 | 2366269 |
| 1732121700 | 14.03 | -0.05 | -0.36 | 14.125 | 14.195 | 13.99 | 1963916 |
| 1732035300 | 14.08 | -0.19 | -1.30 | 14.29 | 14.32 | 13.875 | 3476071 |
| 1731948900 | 14.265 | -0.58 | -3.91 | 14.305 | 14.42 | 14.145 | 4237793 |
| 1731689700 | 14.845 | 0.4 | 2.77 | 14.46 | 14.89 | 14.38 | 5913571 |
| 1731603300 | 14.445 | 0.05 | 0.35 | 14.45 | 14.55 | 14.4 | 4070410 |
| 1731516900 | 14.395 | 0.08 | 0.59 | 14.25 | 14.51 | 14.25 | 6039428 |
| 1731430500 | 14.31 | -1.35 | -8.59 | 14.55 | 14.73 | 14.19 | 16698286 |
| 1731344100 | 15.655 | 0.32 | 2.05 | 15.48 | 15.765 | 15.455 | 2821587 |
| 1731084900 | 15.34 | -0.01 | -0.07 | 15.315 | 15.35 | 15.085 | 1826303 |
| 1730998500 | 15.35 | 0.08 | 0.56 | 15.305 | 15.455 | 15.25 | 1614129 |
| 1730912100 | 15.265 | -0.06 | -0.36 | 15.415 | 15.665 | 15.18 | 3181572 |
| 1730825700 | 15.32 | -0.08 | -0.52 | 15.38 | 15.39 | 15.21 | 1540469 |
| 1730739300 | 15.4 | 0.1 | 0.65 | 15.3 | 15.45 | 15.3 | 1326856 |
| 1730480100 | 15.3 | 0.15 | 0.99 | 15.18 | 15.375 | 15.135 | 1419963 |
| 1730393700 | 15.15 | 0.01 | 0.03 | 15.12 | 15.25 | 15.045 | 1908994 |
| 1730307300 | 15.145 | -0.24 | -1.53 | 15.38 | 15.38 | 15.095 | 1905895 |
| 1730220900 | 15.38 | -0.07 | -0.42 | 15.525 | 15.535 | 15.35 | 1368021 |
| 1730134500 | 15.445 | 0.12 | 0.75 | 15.5 | 15.535 | 15.24 | 1941282 |
| 1729871700 | 15.33 | -0.14 | -0.87 | 15.48 | 15.505 | 15.33 | 1480731 |
| 1729785300 | 15.465 | -0.1 | -0.61 | 15.575 | 15.665 | 15.455 | 1850735 |
| 1729698900 | 15.56 | -0.25 | -1.55 | 15.77 | 15.825 | 15.555 | 1855357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
