MIB ESG (MESGP)
EU
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 | 20.51 | 1.39049904746 | 1475.01 | 1495.52 | 1455.89 | 0 | 0 | IX |
| 4 | 39.78 | 2.73263082693 | 1455.74 | 1528.33 | 1448.9 | 0 | 0 | IX |
| 12 | 47.39 | 3.27249625379 | 1448.13 | 1533.63 | 1433.42 | 0 | 0 | IX |
| 26 | 8.28 | 0.556735967295 | 1487.24 | 1547 | 1349.73 | 0 | 0 | IX |
| 52 | 139.9 | 10.3200011803 | 1355.62 | 1572.66 | 1330.39 | 0 | 0 | IX |
| 156 | 272.59 | 22.2899102974 | 1222.93 | 1572.66 | 896.65 | 0 | 0 | IX |
| 260 | 311.2 | 26.2766819778 | 1184.32 | 1572.66 | 896.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1495.52 | 17.89 | 1.21 | 1478 | 1495.52 | 1472.8 | 0 |
| 1735061400 | 1477.63 | 0 | 0.00 | 1477.63 | 1477.63 | 1477.63 | 0 |
| 1734975000 | 1477.63 | 0.57 | 0.04 | 1477.03 | 1481.81 | 1467.97 | 0 |
| 1734715800 | 1477.06 | -1.38 | -0.09 | 1475.01 | 1477.44 | 1455.89 | 0 |
| 1734629400 | 1478.44 | -27.34 | -1.82 | 1505.2 | 1505.2 | 1475.39 | 0 |
| 1734543000 | 1505.78 | 3.16 | 0.21 | 1502.28 | 1510.1 | 1498.74 | 0 |
| 1734456600 | 1502.6199 | -17.2 | -1.13 | 1517.57 | 1517.57 | 1500.35 | 0 |
| 1734370200 | 1519.82 | -3.89 | -0.26 | 1523.28 | 1528.33 | 1514.51 | 0 |
| 1734111000 | 1523.71 | 2 | 0.13 | 1521.73 | 1526.63 | 1520.44 | 0 |
| 1734024600 | 1521.71 | 2.9 | 0.19 | 1519.21 | 1527.79 | 1519.21 | 0 |
| 1733938200 | 1518.81 | 8.76 | 0.58 | 1509.49 | 1520.52 | 1509.49 | 0 |
| 1733851800 | 1510.05 | 0 | 0.00 | 1510.05 | 1510.05 | 1510.05 | 0 |
| 1733765400 | 1510.05 | -7.82 | -0.52 | 1518.6099 | 1527.16 | 1510.05 | 0 |
| 1733506200 | 1517.8699 | 4.44 | 0.29 | 1513.95 | 1526.3 | 1513.38 | 0 |
| 1733419800 | 1513.43 | 24.55 | 1.65 | 1488.96 | 1514.58 | 1488.96 | 0 |
| 1733333400 | 1488.88 | 11.6 | 0.79 | 1477.73 | 1496.1099 | 1477.73 | 0 |
| 1733247000 | 1477.28 | 13.99 | 0.96 | 1464.76 | 1483.6099 | 1464.76 | 0 |
| 1733160600 | 1463.29 | -0.85 | -0.06 | 1464.03 | 1468.32 | 1448.9 | 0 |
| 1732901400 | 1464.14 | 6.49 | 0.45 | 1455.74 | 1464.39 | 1450.42 | 0 |
| 1732815000 | 1457.65 | 4.67 | 0.32 | 1449.75 | 1462.07 | 1449.75 | 0 |
| 1732728600 | 1452.98 | 0 | 0.00 | 1452.98 | 1452.98 | 1452.98 | 0 |
| 1732642200 | 1452.98 | -11.72 | -0.80 | 1464.17 | 1464.17 | 1446.27 | 0 |
| 1732555800 | 1464.7 | 0.38 | 0.03 | 1463.66 | 1472.82 | 1457.8699 | 0 |
| 1732296600 | 1464.32 | 7.3 | 0.50 | 1458.49 | 1467.59 | 1443.18 | 0 |
| 1732210200 | 1457.02 | 2.75 | 0.19 | 1455.32 | 1458.43 | 1438.6 | 0 |
| 1732123800 | 1454.27 | -4.02 | -0.28 | 1459.1 | 1467.68 | 1450.85 | 0 |
| 1732037400 | 1458.29 | -19.13 | -1.29 | 1477.24 | 1480.47 | 1435.34 | 0 |
| 1731951000 | 1477.42 | -17.57 | -1.18 | 1492.15 | 1492.15 | 1466.17 | 0 |
| 1731691800 | 1494.99 | -4.49 | -0.30 | 1503.83 | 1506.44 | 1493.1199 | 0 |
| 1731605400 | 1499.48 | 31.34 | 2.13 | 1468.55 | 1499.81 | 1468.55 | 0 |
| 1731519000 | 1468.14 | 2.33 | 0.16 | 1465.6199 | 1477.4 | 1458.53 | 0 |
| 1731432600 | 1465.81 | -29.75 | -1.99 | 1495 | 1495 | 1465.63 | 0 |
| 1731346200 | 1495.56 | 23.45 | 1.59 | 1473.07 | 1496.94 | 1473.07 | 0 |
| 1731087000 | 1472.1099 | -9.74 | -0.66 | 1482.04 | 1482.27 | 1465.38 | 0 |
| 1731000600 | 1481.85 | 0.85 | 0.06 | 1482.21 | 1499.39 | 1481.5 | 0 |
| 1730914200 | 1481 | -22.25 | -1.48 | 1503.34 | 1526.15 | 1475.07 | 0 |
| 1730827800 | 1503.25 | 7.94 | 0.53 | 1495.47 | 1503.25 | 1492.1 | 0 |
| 1730741400 | 1495.31 | -7.59 | -0.51 | 1503.01 | 1508.23 | 1495.31 | 0 |
| 1730482200 | 1502.9 | 15.51 | 1.04 | 1487.47 | 1506.73 | 1486.89 | 0 |
| 1730395800 | 1487.39 | -8.61 | -0.58 | 1493.52 | 1495.24 | 1478.73 | 0 |
| 1730309400 | 1496 | -16.26 | -1.08 | 1510.1099 | 1510.1099 | 1490.72 | 0 |
| 1730223000 | 1512.26 | -6.92 | -0.46 | 1518.92 | 1528.34 | 1511.68 | 0 |
| 1730136600 | 1519.18 | 9.19 | 0.61 | 1510.39 | 1519.7 | 1505.24 | 0 |
| 1729873800 | 1509.99 | 2.39 | 0.16 | 1506.8 | 1514.05 | 1504.05 | 0 |
| 1729787400 | 1507.6 | 1.6 | 0.11 | 1506.47 | 1520.81 | 1506.47 | 0 |
| 1729701000 | 1506 | -1.49 | -0.10 | 1506.89 | 1514.43 | 1504.63 | 0 |
| 1729614600 | 1507.49 | -22.79 | -1.49 | 1517.98 | 1518.21 | 1499 | 0 |
| 1729528200 | 1530.28 | 0 | 0.00 | 1530.28 | 1530.28 | 1530.28 | 0 |
| 1729269000 | 1530.28 | 8.33 | 0.55 | 1522.08 | 1530.28 | 1520.03 | 0 |
| 1729182600 | 1521.95 | 14.87 | 0.99 | 1508.9 | 1526.8699 | 1508.9 | 0 |
| 1729096200 | 1507.08 | 5.24 | 0.35 | 1500.46 | 1510.1199 | 1494.92 | 0 |
| 1729009800 | 1501.84 | -5.23 | -0.35 | 1508.14 | 1514.79 | 1500.21 | 0 |
| 1728923400 | 1507.07 | 14.83 | 0.99 | 1492.91 | 1507.5 | 1491.82 | 0 |
| 1728664200 | 1492.24 | 6.25 | 0.42 | 1485.95 | 1492.44 | 1480.3599 | 0 |
| 1728577800 | 1485.99 | 6.82 | 0.46 | 1479.22 | 1487.27 | 1478.6199 | 0 |
| 1728491400 | 1479.17 | 9.47 | 0.64 | 1469.69 | 1479.18 | 1464.72 | 0 |
| 1728405000 | 1469.7 | -7.04 | -0.48 | 1475.8 | 1476.97 | 1462.71 | 0 |
| 1728318600 | 1476.74 | 10.96 | 0.75 | 1465.85 | 1477.59 | 1459.53 | 0 |
| 1728059400 | 1465.78 | 18.54 | 1.28 | 1448.13 | 1468.96 | 1448.08 | 0 |
| 1727973000 | 1447.24 | -22.97 | -1.56 | 1470.08 | 1470.08 | 1445.63 | 0 |
| 1727886600 | 1470.21 | -3.36 | -0.23 | 1472.88 | 1482.4 | 1463.05 | 0 |
| 1727800200 | 1473.57 | -13.52 | -0.91 | 1489.38 | 1492.05 | 1470.04 | 0 |
| 1727713800 | 1487.09 | -30.8 | -2.03 | 1517.65 | 1517.65 | 1484.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
