Mediobanca Banca di Credito Finanziario SpA (ME9)
TG
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 | -0.734999 | -4.50091270673 | 16.329999 | 16.54 | 15.46 | 1022 | 16.21275049 | DE |
| 4 | 1.49 | 10.5636299185 | 14.105 | 16.54 | 14.105 | 979 | 15.7645899 | DE |
| 12 | 0.04 | 0.257152041144 | 15.555 | 16.54 | 13.665 | 1027 | 14.87064757 | DE |
| 26 | 2.16 | 16.0774097507 | 13.435 | 16.54 | 13.435 | 949 | 14.78154995 | DE |
| 52 | 3.38 | 27.6708964388 | 12.215 | 16.54 | 11.385 | 722 | 14.27243901 | DE |
| 156 | 3.44 | 28.3011106541 | 12.155 | 16.54 | 10.72 | 736 | 13.52031728 | DE |
| 260 | 3.44 | 28.3011106541 | 12.155 | 16.54 | 10.72 | 736 | 13.52031728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 15.905 | 0.02 | 0.16 | 15.915 | 16 | 15.905 | 538 |
| 1738272420 | 15.88 | 0.03 | 0.16 | 15.93 | 15.93 | 15.845 | 507 |
| 1738186020 | 15.855 | 0.04 | 0.22 | 15.98 | 16.004999 | 15.78 | 919 |
| 1738099620 | 15.82 | -0.72 | -4.35 | 16.059999 | 16.059999 | 15.78 | 509 |
| 1738013220 | 16.54 | 0.02 | 0.09 | 16.329999 | 16.54 | 16.21 | 2637 |
| 1737754020 | 16.524999 | 1.12 | 7.31 | 15.7 | 16.54 | 15.7 | 3787 |
| 1737667620 | 15.4 | 0.12 | 0.75 | 15.12 | 15.405 | 15.115 | 3124 |
| 1737581220 | 15.285 | 0 | 0.00 | 15.285 | 15.285 | 15.285 | 0 |
| 1737494820 | 15.285 | -0.11 | -0.71 | 15.29 | 15.29 | 15.285 | 132 |
| 1737408420 | 15.395 | 0.05 | 0.36 | 15.39 | 15.395 | 15.37 | 548 |
| 1737149220 | 15.34 | 0.3 | 1.96 | 15.095 | 15.34 | 15.095 | 710 |
| 1737062820 | 15.045 | -0.05 | -0.33 | 15.14 | 15.14 | 15.04 | 3370 |
| 1736976420 | 15.095 | 0.45 | 3.04 | 14.925 | 15.145 | 14.89 | 29 |
| 1736890020 | 14.65 | 0.21 | 1.45 | 14.65 | 14.65 | 14.65 | 203 |
| 1736803620 | 14.44 | -0.12 | -0.79 | 14.44 | 14.44 | 14.44 | 1 |
| 1736544420 | 14.555 | -0.01 | -0.03 | 14.605 | 14.605 | 14.555 | 27 |
| 1736458020 | 14.56 | 0.06 | 0.41 | 14.42 | 14.56 | 14.42 | 4 |
| 1736371620 | 14.5 | 0.18 | 1.26 | 14.44 | 14.535 | 14.44 | 482 |
| 1736285220 | 14.32 | 0 | 0.00 | 14.32 | 14.32 | 14.32 | 0 |
| 1736198820 | 14.32 | 0.23 | 1.67 | 14.105 | 14.32 | 14.105 | 100 |
| 1735939620 | 14.085 | 0.01 | 0.07 | 14.085 | 14.085 | 14.085 | 295 |
| 1735853220 | 14.075 | -0.07 | -0.46 | 13.98 | 14.26 | 13.98 | 34 |
| 1735594020 | 14.14 | 0.14 | 0.96 | 13.99 | 14.14 | 13.99 | 1507 |
| 1735334820 | 14.005 | 0.17 | 1.19 | 13.905 | 14.005 | 13.905 | 3 |
| 1734989220 | 13.84 | 0.18 | 1.28 | 13.785 | 13.84 | 13.675 | 213 |
| 1734730020 | 13.665 | -0.32 | -2.25 | 13.67 | 13.67 | 13.665 | 167 |
| 1734643620 | 13.98 | -0.29 | -2.00 | 13.98 | 13.98 | 13.98 | 100 |
| 1734557220 | 14.265 | -0.09 | -0.59 | 14.235 | 14.265 | 14.235 | 460 |
| 1734470820 | 14.35 | 0 | 0.00 | 14.31 | 14.37 | 14.31 | 281 |
| 1734384420 | 14.35 | 0.05 | 0.38 | 14.365 | 14.455 | 14.35 | 206 |
| 1734125220 | 14.295 | -0.06 | -0.42 | 14.325 | 14.325 | 14.23 | 814 |
| 1734038820 | 14.355 | 0.05 | 0.38 | 14.31 | 14.355 | 14.31 | 402 |
| 1733952420 | 14.3 | 0.1 | 0.70 | 14.17 | 14.3 | 14.17 | 1900 |
| 1733866020 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1733779620 | 14.2 | 0.06 | 0.42 | 14.165 | 14.2 | 14.165 | 1788 |
| 1733520420 | 14.14 | 0.11 | 0.78 | 14.25 | 14.29 | 14.14 | 39 |
| 1733434020 | 14.03 | 0.04 | 0.25 | 14.03 | 14.03 | 14.03 | 1 |
| 1733347620 | 13.995 | 0 | 0.00 | 13.995 | 13.995 | 13.995 | 0 |
| 1733261220 | 13.995 | 0 | 0.00 | 13.995 | 13.995 | 13.995 | 0 |
| 1733174820 | 13.995 | 0 | 0.00 | 13.995 | 13.995 | 13.995 | 0 |
| 1732915620 | 13.995 | 0 | 0.00 | 13.995 | 13.995 | 13.995 | 0 |
| 1732829220 | 13.995 | 0.22 | 1.56 | 14.035 | 14.035 | 13.985 | 75 |
| 1732742820 | 13.78 | -0.12 | -0.86 | 13.71 | 13.78 | 13.71 | 401 |
| 1732656420 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1732570020 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1732310820 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1732224420 | 13.9 | -0.06 | -0.43 | 13.9 | 13.9 | 13.9 | 1000 |
| 1732138020 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
| 1732051620 | 13.96 | -0.15 | -1.06 | 13.96 | 13.96 | 13.96 | 400 |
| 1731965220 | 14.11 | -0.76 | -5.11 | 14.365 | 14.365 | 14.11 | 3370 |
| 1731705960 | 14.87 | 0.43 | 3.01 | 14.815 | 14.87 | 14.815 | 217 |
| 1731619560 | 14.435 | 0.03 | 0.17 | 14.49 | 14.5 | 14.435 | 12067 |
| 1731533160 | 14.41 | 0.08 | 0.56 | 14.41 | 14.41 | 14.41 | 882 |
| 1731446820 | 14.33 | -1.42 | -9.02 | 14.45 | 14.45 | 14.33 | 782 |
| 1731360420 | 15.75 | 0.45 | 2.94 | 15.555 | 15.75 | 15.555 | 140 |
| 1731101160 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1731014760 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1730928360 | 15.3 | 0.14 | 0.92 | 15.555 | 15.555 | 15.3 | 1403 |
| 1730790000 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 0 |
| 1730703600 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
