Mediobanca Banca di Credito Finanziario SpA (ME9)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.195 | -1.27077223851 | 15.345 | 15.345 | 15.175 | 187 | 15.25382562 | DE |
4 | 0.04 | 0.264725347452 | 15.11 | 15.345 | 14.765 | 563 | 15.11733419 | DE |
12 | 0.92 | 6.46521433591 | 14.23 | 15.345 | 13.435 | 740 | 14.46999266 | DE |
26 | 1.23 | 8.83620689655 | 13.92 | 15.345 | 13.41 | 600 | 14.22514935 | DE |
52 | 2.845 | 23.1206826493 | 12.305 | 15.345 | 10.72 | 669 | 12.80375348 | DE |
156 | 2.995 | 24.6400658165 | 12.155 | 15.345 | 10.72 | 663 | 12.7825313 | DE |
260 | 2.995 | 24.6400658165 | 12.155 | 15.345 | 10.72 | 663 | 12.7825313 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727295960 | 15.175 | -0.15 | -0.98 | 15.175 | 15.175 | 15.175 | 300 |
1727209560 | 15.325 | 0 | 0.00 | 15.325 | 15.325 | 15.325 | 0 |
1727123160 | 15.325 | -0.02 | -0.13 | 15.325 | 15.325 | 15.325 | 12 |
1726864020 | 15.345 | 0.58 | 3.93 | 15.345 | 15.345 | 15.345 | 250 |
1726777620 | 14.765 | 0 | 0.00 | 14.765 | 14.765 | 14.765 | 0 |
1726691220 | 14.765 | 0 | 0.00 | 14.765 | 14.765 | 14.765 | 0 |
1726604820 | 14.765 | 0 | 0.00 | 14.765 | 14.765 | 14.765 | 0 |
1726518420 | 14.765 | -0.04 | -0.27 | 14.765 | 14.765 | 14.765 | 300 |
1726259160 | 14.805 | -0.34 | -2.24 | 14.805 | 14.805 | 14.805 | 111 |
1726172760 | 15.145 | 0 | 0.00 | 15.145 | 15.145 | 15.145 | 0 |
1726086360 | 15.145 | 0 | 0.00 | 15.145 | 15.145 | 15.145 | 0 |
1725999960 | 15.145 | 0.08 | 0.53 | 15.19 | 15.19 | 15.145 | 2749 |
1725913560 | 15.065 | 0 | 0.00 | 15.065 | 15.065 | 15.065 | 0 |
1725654360 | 15.065 | 0 | 0.00 | 15.065 | 15.065 | 15.065 | 0 |
1725567960 | 15.065 | 0.1 | 0.70 | 15.065 | 15.065 | 15.065 | 3 |
1725481560 | 14.96 | -0.15 | -0.99 | 15.025 | 15.025 | 14.96 | 16 |
1725395160 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
1725308760 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
1725049560 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
1724963160 | 15.11 | 0.13 | 0.87 | 15.11 | 15.11 | 15.11 | 1325 |
1724876820 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
1724790420 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
1724704020 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 100 |
1724444820 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
1724358420 | 14.98 | 0.08 | 0.50 | 14.98 | 14.98 | 14.98 | 10 |
1724271960 | 14.905 | 0 | 0.00 | 14.905 | 14.905 | 14.905 | 2000 |
1724185560 | 14.905 | 0.12 | 0.81 | 14.905 | 14.905 | 14.905 | 1558 |
1724099220 | 14.785 | 0.52 | 3.65 | 14.625 | 14.785 | 14.625 | 727 |
1723840020 | 14.265 | 0 | 0.00 | 14.265 | 14.265 | 14.265 | 0 |
1723753620 | 14.265 | 0.18 | 1.24 | 14.26 | 14.41 | 14.26 | 561 |
1723667160 | 14.09 | 0.16 | 1.15 | 14.055 | 14.09 | 14.055 | 2164 |
1723580760 | 13.93 | 0.03 | 0.18 | 13.93 | 13.93 | 13.93 | 2150 |
1723494360 | 13.905 | 0 | 0.04 | 14 | 14 | 13.905 | 801 |
1723235220 | 13.9 | 0.07 | 0.51 | 13.9 | 13.9 | 13.9 | 4500 |
1723148760 | 13.83 | 0 | 0.00 | 13.83 | 13.83 | 13.83 | 0 |
1723062360 | 13.83 | -0.06 | -0.43 | 13.83 | 13.83 | 13.83 | 724 |
1722976020 | 13.89 | 0 | 0.00 | 13.89 | 13.89 | 13.89 | 0 |
1722889620 | 13.89 | -0.36 | -2.53 | 13.435 | 13.89 | 13.435 | 659 |
1722630360 | 14.25 | -0.91 | -6.00 | 14.25 | 14.25 | 14.25 | 200 |
1722543960 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 0 |
1722457560 | 15.16 | 0.16 | 1.07 | 15.16 | 15.16 | 15.16 | 350 |
1722371220 | 15 | 0.09 | 0.57 | 15 | 15 | 15 | 75 |
1722284760 | 14.915 | 0.09 | 0.64 | 14.98 | 14.98 | 14.915 | 1003 |
1722025620 | 14.82 | 0.27 | 1.82 | 14.82 | 14.82 | 14.82 | 14 |
1721939220 | 14.555 | 0 | 0.00 | 14.555 | 14.555 | 14.555 | 0 |
1721852820 | 14.555 | -0.21 | -1.39 | 14.69 | 14.69 | 14.555 | 1071 |
1721766420 | 14.76 | 0.41 | 2.86 | 14.76 | 14.76 | 14.76 | 1000 |
1721680020 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
1721420820 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
1721334420 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
1721248020 | 14.35 | 0.01 | 0.07 | 14.35 | 14.35 | 14.35 | 500 |
1721161560 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 0 |
1721075160 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 0 |
1720815960 | 14.34 | 0.12 | 0.81 | 14.34 | 14.34 | 14.34 | 50 |
1720729560 | 14.225 | 0 | 0.00 | 14.225 | 14.225 | 14.225 | 0 |
1720643160 | 14.225 | 0 | 0.00 | 14.225 | 14.225 | 14.225 | 0 |
1720556760 | 14.225 | 0.04 | 0.32 | 14.035 | 14.225 | 14.035 | 21 |
1720470360 | 14.18 | 0.07 | 0.53 | 14.18 | 14.18 | 14.18 | 5 |
1720211220 | 14.105 | -0.13 | -0.88 | 14.105 | 14.105 | 14.105 | 75 |
1720124820 | 14.23 | 0.28 | 1.97 | 14.23 | 14.23 | 14.23 | 500 |
1720038420 | 13.955 | -0.18 | -1.27 | 13.955 | 13.955 | 13.955 | 911 |
1719952020 | 14.135 | 0 | 0.00 | 14.135 | 14.135 | 14.135 | 0 |
1719865620 | 14.135 | 0.56 | 4.09 | 13.92 | 14.135 | 13.92 | 440 |
1719606420 | 13.58 | -0.22 | -1.59 | 13.715 | 13.715 | 13.575 | 3281 |
1719520020 | 13.8 | 0.04 | 0.29 | 13.8 | 13.8 | 13.8 | 500 |
1719433620 | 13.76 | -0.08 | -0.58 | 13.86 | 13.86 | 13.76 | 299 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約