Mediobanca Banca Di Credito Finanziario SPA (PK)【MDIBY】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	0.875	2.94167086905	29.745	30.62	29.57	4329	30.03452498	DR
4	1.53	5.25953936061	29.09	30.62	28.21	6347	29.5297651	DR
12	9.15	42.6176059618	21.47	30.62	21.433	5467	25.89315353	DR
26	9.985	48.3886600436	20.635	30.62	17.66	6854	22.47951412	DR
52	8.915	41.073485372	21.705	30.62	17.66	9015	21.44340344	DR
156	18.7	156.879194631	11.92	30.62	11.166	7079	18.42197972	DR
260	19.1	165.798611111	11.52	30.62	7.355	16563	11.85763525	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373340	30.62	0.6	1.98	30.5	30.62	30.5	4941
1783027740	30.025	0.45	1.51	30.09	30.13	30.025	4247
1782941280	29.579	-0.15	-0.51	29.64	29.64	29.57	2496
1782854880	29.73	0.51	1.75	29.745	29.755	29.611	5633
1782768300	29.22	-0.09	-0.31	29.28	29.34	29.22	2984
1782509280	29.31	-0.35	-1.16	29.31	29.375	29.31	6743
1782422460	29.655	0.41	1.38	29.65	29.655	29.51	7390
1782336000	29.25	-0.04	-0.14	29.665	29.665	29.25	7298
1782250140	29.29	-0.32	-1.08	29.52	29.555	29.29	4952
1782163500	29.61	-0.42	-1.40	30.07	30.09	29.61	1505
1781818140	30.03	-0.08	-0.27	30.215	30.215	30.03	2426
1781731740	30.11	-0.17	-0.55	30.39	30.4	30.11	9278
1781645340	30.275	0.47	1.56	30.43	30.505	30.275	3289
1781558940	29.81	0.04	0.13	30.06	30.06	29.605	22519
1781299740	29.77	1.47	5.18	29.71	29.82	29.655	8165
1781213220	28.303	0.04	0.15	28.52	28.96	28.303	9465
1781126940	28.26	-0.48	-1.65	28.76	28.76	28.21	2500
1781040540	28.735	1.42	5.18	29.09	29.104	28.725	8413
1780954140	27.32	2.71	11.01	27.88	27.88	27.32	11122
1780694940	24.61	-0.28	-1.12	25.01	25.01	24.61	766
1780608540	24.89	0.12	0.46	24.885	24.89	24.8392	4155
1780522140	24.775	-0.59	-2.32	24.78	24.78	24.587	3136
1780435740	25.363	0.26	1.05	25.4075	25.44	25.35	2078
1780349340	25.1	-0.44	-1.72	25.27	25.3	25.05	2538
1780090080	25.54	0.03	0.12	25.965	25.965	25.42	7449
1780003320	25.51	0.73	2.93	25.04	25.57	25.04	11011
1779917340	24.785	0.3	1.20	24.95	24.95	24.49	6130
1779830940	24.49	0.55	2.30	24.64	24.64	24.49	8841
1779484920	23.94	-0.23	-0.93	23.94	23.94	23.94	345
1779398880	24.165	0.06	0.24	23.905	24.165	23.905	1239
1779312300	24.106	0.29	1.22	23.8	24.19	23.8	3409
1779225660	23.815	-0.2	-0.81	23.935	24.005	23.75	4629
1779139740	24.01	0.25	1.05	24.125	24.15	24.01	2404
1778880000	23.76	-0.16	-0.67	23.76	23.76	23.76	179
1778793900	23.92	-0.31	-1.28	24.14	24.16	23.92	4253
1778707380	24.23	-0.12	-0.47	24.1065	24.23	24.103	1811
1778621340	24.345	0.83	3.55	24.4	24.44	24.15	3091
1778534940	23.51	-0.38	-1.59	23.95	24.41	23.51	2813
1778275200	23.89	0.3	1.25	23.925	23.925	23.89	836
1778188800	23.595	-0.35	-1.44	23.99	23.99	23.595	2450
1778102520	23.94	0.51	2.18	23.94	23.94	23.94	569
1778016000	23.43	0.8	3.54	23.43	23.46	23.43	716
1777930140	22.63	-0.47	-2.03	22.63	22.63	22.63	34430
1777671000	23.1	-0.11	-0.47	23.42	23.42	23.1	1015
1777584540	23.21	0.41	1.80	23.09	23.265	23.08	3562
1777498140	22.8	-0.3	-1.30	23.098	23.098	22.7925	791
1777411800	23.1	0.12	0.52	23.255	23.255	23.1	11941
1777325400	22.98	0	0.02	23.02	23.02	22.98	1935
1777065780	22.975	0.05	0.24	22.93	23	22.77	3346
1776979740	22.92	-0.09	-0.37	23.24	23.24	22.92	4954
1776893280	23.005	-0.42	-1.79	23.005	23.005	23.005	609
1776806940	23.425	-0.63	-2.60	23.505	23.615	23.35	2471
1776720540	24.05	-0.21	-0.87	24.66	24.66	24.05	4687
1776460800	24.26	1.14	4.93	24.2412	24.26	23.7901	4608
1776374940	23.12	0.4	1.76	23.2252	23.326	22.65	14433
1776288360	22.72	1.17	5.40	22.16	22.77	22.14	13670
1776202140	21.555	0.59	2.84	21.47	21.58	21.433	8968
1776115740	20.96	-0.01	-0.05	20.9122	21.07	20.89	7836
1775856000	20.97	0.27	1.30	21.13	21.13	20.97	6305
1775770140	20.7	0.35	1.72	20.43	20.7775	20.43	6886
1775683500	20.35	1.23	6.43	20.71	20.76	20.32	8828
1775596800	19.12	0.18	0.95	18.95	19.185	18.95	1923