Mediobanca Banca di Credito Finanziario SpA (MB)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.565 | -3.94415357766 | 14.325 | 14.52 | 13.62 | 2523507 | 14.2104409 | DE |
| 4 | -0.255 | -1.8194791295 | 14.015 | 14.52 | 13.62 | 2397718 | 14.06580977 | DE |
| 12 | -1.63 | -10.5912930474 | 15.39 | 16.185 | 13.62 | 2536821 | 14.67921733 | DE |
| 26 | 0.13 | 0.953778429934 | 13.63 | 16.185 | 13.26 | 2173439 | 14.5851142 | DE |
| 52 | 2.615 | 23.4634365186 | 11.145 | 16.185 | 11.065 | 2509211 | 13.63793567 | DE |
| 156 | 3.942 | 40.1507435323 | 9.818 | 16.185 | 7.17 | 2856202 | 11.00313451 | DE |
| 260 | 3.695 | 36.7113760556 | 10.065 | 16.185 | 4.05 | 3728360 | 9.25356982 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729612500 | 15.805 | -0.12 | -0.72 | 15.93 | 15.94 | 15.72 | 2015100 |
| 1729526100 | 15.92 | -0.26 | -1.64 | 16.125 | 16.155 | 15.905 | 2135503 |
| 1729266900 | 16.184999 | 0.33 | 2.08 | 15.82 | 16.184999 | 15.785 | 2936255 |
| 1729180500 | 15.855 | 0.11 | 0.67 | 15.735 | 15.92 | 15.705 | 1867623 |
| 1729094100 | 15.75 | 0.09 | 0.57 | 15.595 | 15.78 | 15.54 | 1659699 |
| 1729007700 | 15.66 | 0.09 | 0.58 | 15.6 | 15.745 | 15.55 | 1897165 |
| 1728921300 | 15.57 | 0.18 | 1.14 | 15.45 | 15.58 | 15.355 | 1933595 |
| 1728662100 | 15.395 | 0.09 | 0.62 | 15.29 | 15.425 | 15.26 | 1591783 |
| 1728575700 | 15.3 | 0.04 | 0.23 | 15.23 | 15.38 | 15.215 | 1644467 |
| 1728489300 | 15.265 | 0.12 | 0.79 | 15.16 | 15.265 | 15.06 | 968232 |
| 1728402900 | 15.145 | 0.01 | 0.10 | 15.06 | 15.195 | 15.025 | 1090773 |
| 1728316500 | 15.13 | 0.12 | 0.80 | 15.09 | 15.185 | 14.96 | 1450224 |
| 1728057300 | 15.01 | 0.24 | 1.62 | 14.75 | 15.06 | 14.75 | 2164109 |
| 1727970900 | 14.77 | -0.22 | -1.43 | 14.95 | 15 | 14.73 | 1835685 |
| 1727884500 | 14.985 | -0.06 | -0.37 | 15.07 | 15.105 | 14.87 | 1998955 |
| 1727798100 | 15.04 | -0.31 | -1.99 | 15.375 | 15.41 | 14.985 | 1997860 |
| 1727711700 | 15.345 | -0.1 | -0.65 | 15.405 | 15.425 | 15.235 | 2154000 |
| 1727452500 | 15.445 | 0.03 | 0.16 | 15.39 | 15.485 | 15.33 | 2106234 |
| 1727366100 | 15.42 | 0.26 | 1.68 | 15.26 | 15.44 | 15.19 | 1909918 |
| 1727279700 | 15.165 | -0.09 | -0.59 | 15.2 | 15.245 | 15.055 | 1413956 |
| 1727193300 | 15.255 | -0.03 | -0.20 | 15.32 | 15.39 | 15.205 | 1042399 |
| 1727106900 | 15.285 | -0.08 | -0.49 | 15.4 | 15.4 | 15.21 | 1486628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
