Ishr Ftse Mib A (CMB1)
LSE
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 15165 | -34 | -0.22 | 15120 | 15184 | 15079 | 1698 |
| 1742491800 | 15199 | -238 | -1.54 | 15150 | 15219 | 15107 | 3349 |
| 1742405400 | 15437 | 30 | 0.19 | 15437 | 15437 | 15437 | 40 |
| 1742319000 | 15407 | 218 | 1.44 | 15407 | 15407 | 15407 | 226 |
| 1742232600 | 15189 | 112 | 0.74 | 15120 | 16143 | 14197 | 310 |
| 1741973400 | 15077 | 303 | 2.05 | 14922 | 15086 | 14038 | 2364 |
| 1741887000 | 14774 | -145 | -0.97 | 14774 | 14774 | 14774 | 70 |
| 1741800600 | 14919 | 184 | 1.25 | 14920 | 14949 | 14826 | 3476 |
| 1741714200 | 14735 | -152 | -1.02 | 14916 | 15815 | 14675 | 292 |
| 1741627800 | 14887 | -146 | -0.97 | 14976 | 14985 | 14825 | 1533 |
| 1741368600 | 15033 | -74 | -0.49 | 15058 | 15150 | 14923 | 707 |
| 1741282200 | 15107 | 172 | 1.15 | 15107 | 15107 | 15107 | 487 |
| 1741195800 | 14935 | 460 | 3.18 | 14752 | 15025 | 14678 | 442 |
| 1741109400 | 14475 | -496 | -3.31 | 14834 | 14847 | 14385 | 2039 |
| 1741023000 | 14971 | 177 | 1.20 | 14988 | 15000 | 14960 | 256 |
| 1740763800 | 14794 | 61 | 0.41 | 14794 | 14794 | 14794 | 229 |
| 1740677400 | 14733 | -312 | -2.07 | 14824 | 15779 | 14304 | 297 |
| 1740591000 | 15045 | 167 | 1.12 | 15045 | 15045 | 15045 | 3 |
| 1740504600 | 14878 | 118 | 0.80 | 14900 | 14948 | 14826 | 332 |
| 1740418200 | 14760 | 49 | 0.33 | 14782 | 14812 | 14662 | 1500 |
| 1740159000 | 14711 | 24 | 0.16 | 14732 | 14770 | 14665 | 337 |
| 1740072600 | 14687 | -11 | -0.07 | 14687 | 14687 | 14687 | 2 |
| 1739986200 | 14698 | -130 | -0.88 | 14772 | 14796 | 14693 | 7702 |
| 1739899800 | 14828 | 59 | 0.40 | 14828 | 14828 | 14828 | 78 |
| 1739813400 | 14769 | 113 | 0.77 | 14812 | 14813 | 14762 | 133 |
| 1739554200 | 14656 | 34 | 0.23 | 14656 | 14656 | 14656 | 268 |
| 1739467800 | 14622 | 97 | 0.67 | 14632 | 14635 | 14592 | 1738 |
| 1739381400 | 14525 | 9 | 0.06 | 14550 | 15527 | 14165 | 159 |
| 1739295000 | 14516 | 141 | 0.98 | 14516 | 14516 | 14516 | 211 |
| 1739208600 | 14375 | 66 | 0.46 | 14375 | 14375 | 14375 | 15 |
| 1738949400 | 14309 | -35 | -0.24 | 14322 | 15340 | 13716 | 86 |
| 1738863000 | 14344 | 222 | 1.57 | 14294 | 14360 | 14262 | 215 |
| 1738776600 | 14122 | -20 | -0.14 | 14102 | 15032 | 13098 | 60672 |
| 1738690200 | 14142 | 231 | 1.66 | 13994 | 14160 | 13846 | 95 |
| 1738603800 | 13911 | -215 | -1.52 | 13856 | 13999 | 13854 | 60 |
| 1738344600 | 14126 | -2 | -0.01 | 14158 | 14208 | 13205 | 97 |
| 1738258200 | 14128 | 14 | 0.10 | 14138 | 14151 | 14112 | 357 |
| 1738171800 | 14114 | 65 | 0.46 | 14092 | 14150 | 14071 | 105 |
| 1738085400 | 14049 | -79 | -0.56 | 14162 | 15105 | 14037 | 1446 |
| 1737999000 | 14128 | 5 | 0.04 | 14150 | 14192 | 14128 | 795 |
| 1737739800 | 14123 | 2 | 0.01 | 14123 | 14123 | 14123 | 802 |
| 1737653400 | 14121 | 65 | 0.46 | 14112 | 14137 | 14092 | 459 |
| 1737567000 | 14056 | -76 | -0.54 | 14068 | 14080 | 14049 | 106 |
| 1737480600 | 14132 | -40 | -0.28 | 14100 | 14148 | 14067 | 50 |
| 1737394200 | 14172 | 12 | 0.08 | 14208 | 14262 | 14137 | 50 |
| 1737135000 | 14160 | 230 | 1.65 | 14160 | 14160 | 14160 | 109 |
| 1737048600 | 13930 | 69 | 0.50 | 13930 | 13930 | 13930 | 3 |
| 1736962200 | 13861 | 176 | 1.29 | 13861 | 13861 | 13861 | 90 |
| 1736875800 | 13685 | 200 | 1.48 | 13685 | 13685 | 13685 | 0 |
| 1736789400 | 13485 | -121 | -0.89 | 13485 | 13485 | 13485 | 1 |
| 1736530200 | 13606 | -51 | -0.37 | 13606 | 13606 | 13606 | 38 |
| 1736443800 | 13657 | 139 | 1.03 | 13657 | 13657 | 13657 | 0 |
| 1736357400 | 13518 | 119 | 0.89 | 13446 | 13518 | 13417 | 346 |
| 1736271000 | 13399 | 70 | 0.53 | 13399 | 13399 | 13399 | 5 |
| 1736184600 | 13329 | 262 | 2.01 | 13118 | 13342 | 13074 | 203 |
| 1735925400 | 13067 | -81 | -0.62 | 13126 | 13149 | 13039 | 103 |
| 1735839000 | 13148 | 70 | 0.54 | 13168 | 13169 | 12174 | 284 |
| 1735666200 | 13078 | 0 | 0.00 | 13078 | 13078 | 13078 | 19 |
| 1735579800 | 13078 | 40 | 0.31 | 13078 | 13078 | 13078 | 22 |
| 1735320600 | 13038 | 108 | 0.84 | 13038 | 13038 | 13038 | 26 |
| 1735061400 | 12930 | 0 | 0.00 | 12930 | 12930 | 12930 | 7 |
| 1734975000 | 12930 | 32 | 0.25 | 12930 | 12930 | 12930 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
