Mediobanca Valore Tv Floor Subt2 St25eur (781899)
BITMOT
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 100.78 | 0.09 | 0.09 | 100.695 | 100.78 | 100.602 | 325000 |
| 1741280100 | 100.686 | -0.01 | -0.01 | 100.686 | 100.686 | 100.686 | 182000 |
| 1741193700 | 100.7 | -0.07 | -0.07 | 100.591 | 100.88 | 100.591 | 301000 |
| 1741107300 | 100.769 | 0.07 | 0.07 | 100.699 | 100.819 | 100.698 | 671000 |
| 1741020900 | 100.703 | -0.01 | -0.01 | 100.798 | 100.798 | 100.702 | 188000 |
| 1740761700 | 100.71 | -0.01 | -0.01 | 100.702 | 100.749 | 100.702 | 168000 |
| 1740675300 | 100.717 | -0.03 | -0.03 | 100.721 | 100.721 | 100.71 | 220000 |
| 1740588900 | 100.75 | 0.03 | 0.03 | 100.723 | 100.946 | 100.723 | 45000 |
| 1740502500 | 100.715 | 0.03 | 0.03 | 100.75 | 100.815 | 100.712 | 146000 |
| 1740416100 | 100.688 | -0 | -0.00 | 100.689 | 100.819 | 100.688 | 152000 |
| 1740156900 | 100.691 | -0.01 | -0.01 | 100.525 | 100.93 | 100.525 | 289000 |
| 1740070500 | 100.704 | -0.02 | -0.01 | 100.709 | 100.734 | 100.62 | 414000 |
| 1739984100 | 100.719 | 0.06 | 0.06 | 100.66 | 100.918 | 100.66 | 608000 |
| 1739897700 | 100.663 | -0.09 | -0.09 | 100.55 | 100.791 | 100.55 | 962000 |
| 1739811300 | 100.749 | -0.04 | -0.04 | 100.57 | 100.78 | 100.57 | 943000 |
| 1739552100 | 100.785 | -0.03 | -0.02 | 100.535 | 100.899 | 100.533 | 782000 |
| 1739465700 | 100.81 | 0.03 | 0.03 | 100.888 | 101.715 | 100.801 | 655000 |
| 1739379300 | 100.783 | 0.01 | 0.01 | 100.703 | 100.783 | 100.703 | 289000 |
| 1739292900 | 100.769 | -0.01 | -0.01 | 100.513 | 100.843 | 100.513 | 624000 |
| 1739206500 | 100.781 | 0 | 0.00 | 100.504 | 100.85 | 100.503 | 224000 |
| 1738947300 | 100.779 | -0.01 | -0.01 | 100.846 | 100.879 | 100.776 | 160000 |
| 1738860900 | 100.787 | -0.01 | -0.01 | 100.786 | 100.85 | 100.786 | 226000 |
| 1738774500 | 100.8 | -0.03 | -0.03 | 100.8 | 100.928 | 100.8 | 273000 |
| 1738688100 | 100.832 | 0.03 | 0.03 | 100.754 | 100.99 | 100.754 | 395000 |
| 1738601700 | 100.801 | -0.04 | -0.04 | 100.779 | 101.009 | 100.779 | 90000 |
| 1738342500 | 100.839 | -0.04 | -0.04 | 100.745 | 100.996 | 100.745 | 120000 |
| 1738256100 | 100.88 | 0 | 0.00 | 100.868 | 100.91 | 100.773 | 590000 |
| 1738169700 | 100.88 | 0.07 | 0.07 | 100.782 | 100.88 | 100.75 | 243000 |
| 1738083300 | 100.812 | 0.01 | 0.01 | 100.66 | 100.88 | 100.66 | 79000 |
| 1737996900 | 100.8 | -0.04 | -0.04 | 100.753 | 100.836 | 100.751 | 233000 |
| 1737737700 | 100.841 | -0.01 | -0.01 | 100.838 | 100.841 | 100.838 | 115000 |
| 1737651300 | 100.851 | -0.01 | -0.01 | 100.745 | 101.1 | 100.745 | 185000 |
| 1737564900 | 100.86 | 0 | 0.00 | 100.86 | 100.86 | 100.86 | 0 |
| 1737478500 | 100.86 | -0.03 | -0.03 | 100.949 | 100.95 | 100.856 | 300000 |
| 1737392100 | 100.89 | 0.28 | 0.27 | 100.616 | 100.9 | 100.616 | 289000 |
| 1737132900 | 100.615 | -0.27 | -0.26 | 100.905 | 100.906 | 100.615 | 342000 |
| 1737046500 | 100.88 | 0.02 | 0.02 | 100.879 | 100.88 | 100.879 | 29000 |
| 1736960100 | 100.859 | -0.09 | -0.09 | 100.999 | 101 | 100.859 | 517000 |
| 1736873700 | 100.95 | 0 | 0.00 | 100.95 | 100.95 | 100.865 | 192000 |
| 1736787300 | 100.95 | 0.07 | 0.07 | 100.867 | 100.97 | 100.721 | 499000 |
| 1736528100 | 100.88 | -0.01 | -0.01 | 100.873 | 100.885 | 100.871 | 213000 |
| 1736441700 | 100.894 | -0.11 | -0.10 | 101 | 101 | 100.891 | 70000 |
| 1736355300 | 101 | 0.14 | 0.14 | 100.828 | 101 | 100.828 | 296000 |
| 1736268900 | 100.859 | -0.08 | -0.08 | 100.862 | 100.9 | 100.822 | 154000 |
| 1736182500 | 100.943 | 0 | 0.00 | 100.943 | 100.943 | 100.943 | 0 |
| 1735923300 | 100.943 | -0.05 | -0.05 | 100.851 | 100.978 | 100.847 | 566000 |
| 1735836900 | 100.997 | 0.09 | 0.09 | 100.997 | 100.997 | 100.997 | 10000 |
| 1735577700 | 100.909 | 0.08 | 0.08 | 100.827 | 100.909 | 100.827 | 48000 |
| 1735318500 | 100.833 | -0.12 | -0.12 | 100.997 | 100.997 | 100.833 | 189000 |
| 1734972900 | 100.95 | 0.03 | 0.03 | 100.995 | 100.997 | 100.85 | 216000 |
| 1734713700 | 100.919 | -0.04 | -0.04 | 100.865 | 100.994 | 100.853 | 128000 |
| 1734627300 | 100.958 | -0.06 | -0.06 | 100.825 | 101.006 | 100.825 | 212000 |
| 1734540900 | 101.019 | -0.01 | -0.01 | 100.85 | 101.028 | 100.85 | 224000 |
| 1734454500 | 101.029 | -0.04 | -0.04 | 100.965 | 101.029 | 100.499 | 927000 |
| 1734368100 | 101.07 | 0.14 | 0.14 | 100.751 | 101.07 | 100.751 | 304000 |
| 1734108900 | 100.931 | -0.02 | -0.02 | 100.966 | 101.066 | 100.931 | 341000 |
| 1734022500 | 100.95 | 0 | 0.00 | 100.944 | 101.099 | 100.751 | 364000 |
| 1733936100 | 100.946 | -0 | -0.00 | 100.945 | 101.097 | 100.945 | 162000 |
| 1733849700 | 100.948 | 0.01 | 0.01 | 101 | 101.097 | 100.9 | 501000 |
| 1733763300 | 100.939 | -0.06 | -0.06 | 101.1 | 101.148 | 100.737 | 300000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
