Scemi (MLCMI)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 4.5197740113 | 3.54 | 3.7 | 3.54 | 144 | 3.68888889 | DE |
| 4 | 0.46 | 14.1975308642 | 3.24 | 3.7 | 3.24 | 125 | 3.41283422 | DE |
| 12 | -0.3 | -7.5 | 4 | 4 | 2.48 | 143 | 3.53011529 | DE |
| 26 | -0.3 | -7.5 | 4 | 4 | 2.48 | 108 | 3.52897138 | DE |
| 52 | -0.82 | -18.1415929204 | 4.52 | 5 | 2.48 | 133 | 4.03467835 | DE |
| 156 | -0.8 | -17.7777777778 | 4.5 | 6.4 | 2.48 | 102 | 4.08514937 | DE |
| 260 | 1.6 | 76.1904761905 | 2.1 | 6.4 | 1.4 | 175 | 3.45730327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1721838600 | 3.7 | 0.16 | 4.52 | 3.7 | 3.7 | 3.7 | 268 |
| 1721752200 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1721665800 | 3.54 | 0.3 | 9.26 | 3.54 | 3.54 | 3.54 | 20 |
| 1721406600 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1721320200 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1721233800 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1721147400 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1721061000 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1720801800 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1720715400 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1720629000 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 378 |
| 1720542600 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1720456200 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 2 |
| 1720197000 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1720110600 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1720024200 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1719937800 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1719851400 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 10 |
| 1719592200 | 3.24 | 0.76 | 30.65 | 3.24 | 3.24 | 3.24 | 70 |
| 1719505800 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1719419400 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1719333000 | 2.48 | -1.52 | -38.00 | 2.48 | 2.48 | 2.48 | 208 |
| 1719246600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718987400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718901000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718814600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718728200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718641800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718382600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718296200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 649 |
| 1718209800 | 4 | 0.6 | 17.65 | 4 | 4 | 4 | 5 |
| 1718123400 | 3.4 | -0.6 | -15.00 | 3.4 | 3.4 | 3.4 | 224 |
| 1718037000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1717777800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1717691400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1717605000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1717518600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1717432200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1717173000 | 4 | 0.6 | 17.65 | 4 | 4 | 4 | 5 |
| 1717086600 | 3.4 | -0.58 | -14.57 | 3.4 | 3.4 | 3.4 | 78 |
| 1717000200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1716913800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1716827400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1716568200 | 3.98 | -0.02 | -0.50 | 3.98 | 3.98 | 3.98 | 43 |
| 1716481800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1716395400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1716309000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1716222600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1715963400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1715877000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1715790600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1715704200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1715617800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1715358600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1715272200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 35 |
| 1715185800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1715099400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1715013000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1714753800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1714667400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1714494600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1714408200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1714149000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
