Mediobanca Banca di Credito Finanziario SpA【MBM】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780936140	24.21	2.59	11.98	23.62	24.26	23.23	899734
1780676940	21.62	0.19	0.89	21.63	21.8	21.53	50606
1780590540	21.43	0	0.00	21.25	21.65	21.12	33135
1780504140	21.43	-0.52	-2.37	21.79	21.79	21.43	42511
1780417740	21.95	0.18	0.83	21.97	22.06	21.705	203111
1780331280	21.77	-0.42	-1.89	22.12	22.15	21.7	107255
1780072140	22.19	0.23	1.05	22.32	22.5	22.095	334217
1779985740	21.96	0.61	2.86	21.51	22.18	21.485	93804
1779899340	21.35	0.26	1.23	21.23	21.55	21.22	122925
1779812880	21.09	-0.11	-0.52	21.08	21.3	21.08	95111
1779726480	21.2	0.2	0.95	21.205	21.28	21.05	96493
1779467340	21	0.35	1.69	20.75	21.13	20.67	51174
1779380940	20.65	-0.16	-0.77	20.84	20.955	20.63	120766
1779294540	20.81	0.21	1.02	20.59	20.91	20.46	88091
1779208140	20.6	-0.23	-1.10	20.87	21.47	20.6	42124
1779121740	20.83	0.36	1.76	20.55	21.04	20.37	44771
1778862540	20.47	-0.25	-1.21	20.67	20.73	20.32	34051
1778776140	20.72	0.04	0.19	20.76	21.14	20.7	28076
1778689740	20.68	-0.05	-0.24	20.99	20.99	20.47	216837
1778603400	20.73	0.26	1.27	19.99	21.29	19.92	205645
1778516940	20.47	0.12	0.59	20.44	20.55	20.32	14661
1778257740	20.35	0	0.00	20.21	20.47	20.21	31213
1778171340	20.35	-0.17	-0.83	20.74	20.79	20.285	56100
1778084940	20.52	0.43	2.14	20.33	20.69	20.24	262568
1777998540	20.09	0.5	2.58	19.53	20.34	19.53	143380
1777912140	19.585	-0.26	-1.31	19.845	19.94	19.54	47769
1777652940	19.845	0	0.00	19.845	19.845	19.845	0
1777566540	19.845	0.07	0.38	19.49	19.845	19.49	43205
1777480140	19.77	-0.12	-0.58	19.84	19.9275	19.72	69320
1777393740	19.885	0.2	0.99	19.905	20.14	19.825	23631
1777307340	19.69	0.04	0.18	19.56	19.825	19.485	139373
1777048140	19.655	-0.23	-1.13	19.625	19.7775	19.5125	48733
1776961740	19.88	0.16	0.84	19.7	20.06	19.67	215573
1776875340	19.715	-0.19	-0.95	19.985	20.06	19.515	131061
1776788940	19.905	-0.03	-0.13	20.32	20.38	19.895	233296
1776702540	19.93	-0.74	-3.58	19.845	20.26	19.845	194388
1776443340	20.67	0.95	4.79	19.785	20.78	19.77	231300
1776356940	19.725	0.53	2.76	19.475	20.22	19.4475	405663
1776270540	19.195	0.88	4.80	18.535	19.42	18.48	526523
1776184140	18.315	0.34	1.86	18.195	18.39	18.08	199342
1776097740	17.98	-0.1	-0.53	18.005	18.005	17.685	92906
1775838540	18.075	0.4	2.29	17.74	18.2	17.66	252967
1775752200	17.67	0.05	0.26	17.695	17.75	17.515	278067
1775665740	17.625	1.12	6.79	17.26	17.825	17.235	153282
1775579340	16.504999	-0.03	-0.18	16.684999	16.81	16.415	109529
1775492940	16.535	0	0.00	16.535	16.535	16.535	0
1775233740	16.535	0	0.00	16.535	16.535	16.535	0
1775147340	16.535	-0.43	-2.51	16.594999	16.7525	16.329999	131540
1775060940	16.96	0.39	2.35	17.24	17.24	16.8975	104297
1774974540	16.57	0.1	0.61	16.54	16.61	16.395	123448
1774888140	16.469999	-0.21	-1.26	16.54	16.695	16.29	123829
1774632540	16.68	0	0.03	16.8	17.04	16.649999	305629
1774546140	16.675	-0.17	-0.98	16.715	16.88	16.5825	321148
1774459740	16.84	0.5	3.03	16.445	16.995	16.445	268302
1774373340	16.344999	0.29	1.84	16.04	16.37	15.96	230922
1774286940	16.05	0.43	2.72	15.35	16.48	15.205	147844
1774027740	15.625	0.16	1.07	15.795	16.114999	15.49	412809
1773941340	15.46	-0.65	-4.03	15.815	15.86	15.345	187859
1773854940	16.11	0.13	0.78	16.344999	16.559999	16.065	279973
1773768540	15.985	0.29	1.85	15.705	16.17	15.56	356649
1773682140	15.695	-0.14	-0.88	15.72	15.92	15.625	207243
1773422940	15.83438	-0.07	-0.41	15.695	16.04	15.45	136037
1773336540	15.9	-0.6	-3.67	16.28	16.355	15.605	274982
1773250140	16.504999	0.34	2.13	16.145	16.86	16.055	617702
1773162900	16.16	0.71	4.56	16	16.285	15.95	183901
1773076500	15.455	-0.27	-1.69	15.1	15.59	15	125225