Mediobanca Banca di Credito Finanziario SpA (MB)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -1.48148148148 | 15.525 | 15.535 | 15.045 | 1585946 | 15.25716934 | DE |
| 4 | 0.235 | 1.5604249668 | 15.06 | 16.185 | 15.025 | 1739901 | 15.54860506 | DE |
| 12 | 1.235 | 8.78378378378 | 14.06 | 16.185 | 13.865 | 1730035 | 15.21308112 | DE |
| 26 | 1.82 | 13.5064935065 | 13.475 | 16.185 | 13.26 | 1966213 | 14.64049854 | DE |
| 52 | 3.745 | 32.4242424242 | 11.55 | 16.185 | 10.655 | 2557171 | 13.10506243 | DE |
| 156 | 4.645 | 43.6150234742 | 10.65 | 16.185 | 7.17 | 2879224 | 10.80641537 | DE |
| 260 | 4.325 | 39.4257064722 | 10.97 | 16.185 | 4.05 | 3811166 | 9.16675196 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726847700 | 15.36 | 0.04 | 0.23 | 15.32 | 15.41 | 15.23 | 4492766 |
| 1726761300 | 15.325 | 0.14 | 0.89 | 15.26 | 15.37 | 15.14 | 2609646 |
| 1726674900 | 15.19 | 0.1 | 0.66 | 15.08 | 15.245 | 15.075 | 1480133 |
| 1726588500 | 15.09 | 0.15 | 1.00 | 14.99 | 15.175 | 14.955 | 1669657 |
| 1726502100 | 14.94 | 0.1 | 0.71 | 14.74 | 14.945 | 14.73 | 1416453 |
| 1726242900 | 14.835 | 0.1 | 0.68 | 14.765 | 14.89 | 14.705 | 1090544 |
| 1726156500 | 14.735 | 0.04 | 0.27 | 14.88 | 14.89 | 14.64 | 1351548 |
| 1726070100 | 14.695 | -0.28 | -1.84 | 14.975 | 14.975 | 14.595 | 2122116 |
| 1725983700 | 14.97 | -0.2 | -1.29 | 15.16 | 15.28 | 14.905 | 1085392 |
| 1725897300 | 15.165 | 0.24 | 1.61 | 14.995 | 15.235 | 14.96 | 1343579 |
| 1725638100 | 14.925 | -0.16 | -1.03 | 15.05 | 15.13 | 14.875 | 2101774 |
| 1725551700 | 15.08 | 0.13 | 0.87 | 14.885 | 15.155 | 14.88 | 5144876 |
| 1725465300 | 14.95 | -0.16 | -1.03 | 14.87 | 15.095 | 14.86 | 1397117 |
| 1725378900 | 15.105 | -0.22 | -1.44 | 15.35 | 15.37 | 15.03 | 1257606 |
| 1725292500 | 15.325 | 0.07 | 0.49 | 15.28 | 15.36 | 15.215 | 842890 |
| 1725033300 | 15.25 | 0.12 | 0.79 | 15.165 | 15.295 | 15.13 | 2379523 |
| 1724946900 | 15.13 | 0.19 | 1.27 | 15.025 | 15.25 | 14.97 | 1542417 |
| 1724860500 | 14.94 | -0.05 | -0.30 | 15.045 | 15.05 | 14.9 | 1261612 |
| 1724774100 | 14.985 | 0.01 | 0.10 | 14.93 | 14.995 | 14.89 | 977636 |
| 1724687700 | 14.97 | -0.03 | -0.17 | 14.995 | 15.02 | 14.885 | 614106 |
| 1724428500 | 14.995 | 0.1 | 0.67 | 14.96 | 15.09 | 14.92 | 1540101 |
| 1724342100 | 14.895 | -0.01 | -0.03 | 14.91 | 15.01 | 14.825 | 1164863 |
| 1724255700 | 14.9 | 0.12 | 0.78 | 14.775 | 15.05 | 14.555 | 1430297 |
| 1724169300 | 14.785 | -0.02 | -0.10 | 14.83 | 14.95 | 14.78 | 1395482 |
| 1724082900 | 14.8 | 0.11 | 0.75 | 14.69 | 14.86 | 14.69 | 1127177 |
| 1723823700 | 14.69 | 0.63 | 4.44 | 14.35 | 14.705 | 14.3 | 2837600 |
| 1723650900 | 14.065 | 0.08 | 0.61 | 14.06 | 14.1 | 13.985 | 935769 |
| 1723564500 | 13.98 | -0.03 | -0.21 | 14.06 | 14.09 | 13.865 | 1101397 |
| 1723478100 | 14.01 | 0.11 | 0.79 | 13.985 | 14.09 | 13.945 | 1002178 |
| 1723218900 | 13.9 | 0.01 | 0.07 | 13.95 | 13.99 | 13.76 | 1358452 |
| 1723132500 | 13.89 | -0.14 | -0.96 | 14.005 | 14.005 | 13.79 | 1388636 |
| 1723046100 | 14.025 | 0.32 | 2.33 | 13.95 | 14.13 | 13.79 | 2265285 |
| 1722959700 | 13.705 | -0.05 | -0.33 | 13.835 | 13.9 | 13.565 | 1953836 |
| 1722873300 | 13.75 | -0.27 | -1.93 | 13.42 | 13.81 | 13.26 | 3635679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
