Banca Mediolanum SpA【ME1】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	-0.5	-2.51319426992	19.895	19.895	19.2	426	19.66301186	DE
4	0.145	0.753246753247	19.25	20.1	18.96	723	19.71809423	DE
12	2.425	14.2899233942	16.97	20.1	16	1272	18.34454784	DE
26	0.985	5.35035306898	18.41	20.44	16	1622	18.28166588	DE
52	4.945	34.2214532872	14.45	20.44	13.95	1237	17.58999978	DE
156	6.055	45.3898050975	13.34	20.44	13.02	1239	17.30608959	DE
260	6.055	45.3898050975	13.34	20.44	13.02	1239	17.30608959	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	19.559999	0.2	1.01	19.555	19.559999	19.555	487
1780604700	19.364999	-0.17	-0.87	19.2	19.555	19.2	22
1780518300	19.535	-0.23	-1.16	19.59	19.774999	19.535	19
1780431900	19.765	0.21	1.05	19.76	19.765	19.76	879
1780345500	19.559999	0.16	0.82	19.895	19.895	19.515	783
1780086300	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1779999900	19.399999	-0.39	-1.95	19.42	19.42	19.399999	2046
1779913500	19.785	-0.27	-1.37	19.91	19.91	19.75	55
1779827100	20.059999	0.18	0.93	20	20.1	19.965	3551
1779740700	19.875	0.16	0.79	19.92	20.01	19.875	1448
1779481500	19.72	-0.23	-1.18	19.605	19.755	19.605	1143
1779395100	19.954999	0.35	1.81	19.385	19.954999	19.385	1059
1779308700	19.6	0.39	2.03	19.2	19.6	19.165	32
1779222300	19.21	-0.24	-1.23	19.489999	19.489999	19.21	297
1779135900	19.45	0.22	1.12	19	19.5	18.96	341
1778876700	19.235	-0.41	-2.06	19.395	19.395	19.225	370
1778790300	19.64	0.5	2.61	19.524999	19.64	19.524999	348
1778703900	19.14	-0.37	-1.87	19.14	19.14	19.14	40
1778617500	19.505	0.06	0.33	19.315	19.505	19.315	9
1778531100	19.44	0.28	1.46	19.28	19.57	19.28	862
1778271900	19.16	-0.18	-0.91	19.25	19.335	19.16	424
1778185500	19.335	0.13	0.65	19.34	19.605	19.255	4093
1778099100	19.21	0.61	3.28	19.155	19.21	19.1	723
1778012700	18.6	0.34	1.83	18.635	18.635	18.6	9
1777926300	18.265	-0.24	-1.27	18.76	18.76	18.265	145
1777580700	18.5	-0.23	-1.20	18.51	18.51	18.5	434
1777494300	18.725	-0.07	-0.37	18.75	18.84	18.725	1012
1777407900	18.795	0.28	1.48	18.77	18.795	18.77	206
1777321500	18.52	0.2	1.12	18.375	18.59	18.375	573
1777062300	18.315	0.04	0.22	18.325	18.325	18.175	74
1776975900	18.274999	-0.23	-1.24	18.495	18.495	18.1	178
1776889500	18.505	-0.19	-1.02	18.805	18.805	18.505	849
1776803100	18.695	0.12	0.65	18.745	18.745	18.695	1044
1776716700	18.575	-1.03	-5.25	18.595	18.805	18.575	781
1776457500	19.605	0.73	3.87	18.899999	19.605	18.899999	1652
1776371100	18.875	-0.18	-0.94	19.245	19.245	18.86	1275
1776284700	19.055	0.09	0.47	18.985	19.11	18.895	2141
1776198300	18.965	0.03	0.16	18.715	18.98	18.715	610
1776111900	18.934999	0.39	2.13	18.375	18.934999	18.27	970
1775852700	18.54	0.07	0.38	18.43	18.579999	18.43	1945
1775766300	18.47	-0.07	-0.35	18.405	18.47	18.245	411
1775679900	18.535	0.59	3.26	18.5	18.704999	18.29	12521
1775593500	17.95	0.13	0.73	17.63	18.075	17.63	1794
1775161500	17.82	-0.25	-1.38	17.67	17.82	17.67	133
1775075100	18.07	0.71	4.09	17.95	18.1	17.82	3005
1774988700	17.36	0.21	1.22	17.3	17.36	17.3	1642
1774902300	17.149999	0.26	1.54	16.86	17.149999	16.8	1009
1774646700	16.89	0	0.00	16.75	17.05	16.75	1131
1774560300	16.89	-0.07	-0.41	16.89	17	16.76	1711
1774473900	16.96	0.2	1.19	16.93	17.01	16.93	661
1774387500	16.76	-0.05	-0.30	16.579999	16.76	16.5	1029
1774301100	16.809999	0.49	3.00	16.149999	17.04	16	4303
1774041900	16.32	-0.46	-2.74	16.579999	16.579999	16.32	2148
1773955500	16.78	-0.12	-0.71	16.89	16.89	16.68	418
1773869100	16.899999	-0.01	-0.06	17.17	17.22	16.899999	1601
1773782700	16.91	0.09	0.54	16.7	17.09	16.7	1806
1773696300	16.82	0.02	0.12	16.75	16.82	16.62	1905
1773437100	16.8	-0.21	-1.23	16.97	17.09	16.75	1534
1773350700	17.01	-0.13	-0.76	16.98	17.02	16.78	2873
1773264300	17.14	-0.25	-1.44	17.09	17.22	17.03	1264
1773177900	17.39	0.44	2.60	17.21	17.39	17.21	3308
1773091500	16.95	-0.06	-0.35	16.69	16.95	16.37	7027