Mediobanca Banca di Credito Finanziario SpA【ME9】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	0.12	0.457840518886	26.21	26.33	25.72	400	25.96726727	DE
4	5.020001	23.5570212838	21.309999	26.44	21.11	1189	25.08331062	DE
12	8.695	49.3053586618	17.635	26.44	17.51	1010	22.17034305	DE
26	8.525	47.8798090424	17.805	26.44	15	1525	19.05905653	DE
52	7.235	37.8894998691	19.095	26.44	15	1516	18.74532021	DE
156	14.175	116.618675442	12.155	26.44	10.72	1129	17.41579866	DE
260	14.175	116.618675442	12.155	26.44	10.72	1129	17.41579866	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
1782937500	26.02	-0.05	-0.19	25.94	26.04	25.94	837
1782851100	26.07	0.27	1.05	25.89	26.07	25.77	418
1782764700	25.8	0.05	0.19	25.92	26.12	25.72	11
1782505500	25.75	-0.36	-1.38	25.92	25.95	25.75	527
1782419100	26.11	-0.06	-0.23	26.21	26.21	26.11	205
1782332700	26.17	-0.16	-0.61	26.17	26.17	26.17	4
1782246300	26.33	0.12	0.46	26.02	26.39	26	958
1782159900	26.21	-0.13	-0.49	26.15	26.35	26.15	3
1781900700	26.34	0.06	0.23	26.31	26.4	26.12	1304
1781814300	26.28	-0.08	-0.30	26.36	26.44	26.28	785
1781727900	26.36	0.11	0.42	26.23	26.36	26.15	939
1781641500	26.25	0.2	0.77	26.27	26.29	26.25	278
1781555100	26.05	0.36	1.40	26.06	26.38	25.91	2113
1781295900	25.69	0.78	3.13	24.98	25.78	24.98	1393
1781209500	24.91	0.26	1.05	24.49	25.04	24.49	526
1781123100	24.65	-0.23	-0.92	24.92	25.32	24.45	1268
1781036700	24.88	0.6	2.47	24.15	25.2	24.1	4486
1780950300	24.28	2.5	11.48	21.5	24.33	21.5	6908
1780691100	21.78	0.67	3.17	21.47	21.78	21.47	536
1780604700	21.11	-0.46	-2.13	21.309999	21.309999	21.11	273
1780518300	21.57	-0.32	-1.46	21.53	21.67	21.49	601
1780431900	21.89	0.02	0.09	21.93	22.02	21.76	526
1780345500	21.87	-0.4	-1.80	22.11	22.11	21.77	1771
1780086300	22.27	0.27	1.23	21.94	22.37	21.94	2032
1779999900	22	0.64	3.00	21.75	22	21.52	1827
1779913500	21.36	0.3	1.42	21.22	21.36	21.22	261
1779827100	21.059999	-0.13	-0.61	21.059999	21.23	21.059999	354
1779740700	21.19	0.23	1.10	21.14	21.19	21.13	1527
1779481500	20.96	0.52	2.54	20.96	20.96	20.96	166
1779395100	20.44	0	0.00	20.44	20.44	20.44	0
1779308700	20.44	-0.83	-3.90	20.44	20.44	20.44	2
1779222300	21.27	0.38	1.82	21.21	21.27	21.21	537
1779135900	20.89	0.35	1.70	20.43	20.98	20.43	594
1778876700	20.54	-0.32	-1.53	20.54	20.54	20.54	1
1778790300	20.86	0.02	0.10	21	21	20.86	21
1778703900	20.84	0.06	0.29	20.84	20.84	20.84	100
1778617500	20.78	0.4	1.96	20.22	20.78	20.22	341
1778531100	20.38	-0.09	-0.44	20.3	20.61	20.27	1822
1778271900	20.47	0.25	1.24	20.399999	20.47	20.29	457
1778185500	20.22	-0.18	-0.88	20.76	20.76	20.21	602
1778099100	20.399999	0.4	2.00	20.329999	20.649999	20.329999	990
1778012700	20	0.48	2.49	19.62	20	19.62	120
1777926300	19.515	-0.11	-0.56	19.97	19.97	19.515	6
1777580700	19.625	-0.22	-1.08	19.625	19.625	19.625	702
1777494300	19.84	-0.17	-0.85	19.87	19.87	19.835	102
1777407900	20.01	0.2	0.98	19.62	20.01	19.62	251
1777321500	19.815	0.18	0.92	19.59	19.815	19.59	895
1777062300	19.635	-0.19	-0.98	19.715	19.715	19.63	560
1776975900	19.829999	0.15	0.79	19.899999	19.989999	19.785	836
1776889500	19.675	-0.12	-0.61	19.899999	19.899999	19.585	806
1776803100	19.795	-0.26	-1.27	20.09	20.36	19.795	965
1776716700	20.05	-0.61	-2.95	19.7	20.2	19.7	1131
1776457500	20.66	0.98	4.98	19.715	20.71	19.68	2488
1776371100	19.68	0.52	2.71	19.355	20.19	19.355	3771
1776284700	19.16	0.79	4.30	18.335	19.27	18.2	1665
1776198300	18.37	0.32	1.80	18.195	18.37	18.14	2320
1776111900	18.045	-0.03	-0.14	17.915	18.045	17.69	1276
1775852700	18.07	0.43	2.47	17.795	18.085	17.665	2353
1775766300	17.635	-0.06	-0.31	17.635	17.635	17.51	6
1775679900	17.69	1.03	6.18	17.47	17.785	17.42	7699
1775593500	16.66	0.03	0.18	16.594999	16.79	16.594999	2466
1775161500	16.629999	-0.29	-1.68	16.629999	16.629999	16.629999	800