Dati storici Mediobanca Banca di Cred... - MB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,45	14,89	13,85	14,42	3.932.352	-0,58	-4,01%
1 Mese	15,575	15,765	13,85	14,73	3.329.301	-1,71	-10,95%
3 Mesi	15,025	16,185	13,85	15,02	2.351.159	-1,16	-7,69%
6 Mesi	14,84	16,185	13,26	14,63	2.074.493	-0,97	-6,54%
1 Anno	10,88	16,185	10,655	13,34	2.560.290	2,99	27,48%
3 Anni	9,96	16,185	7,17	10,90	2.893.160	3,91	39,26%
5 Anni	10,205	16,185	4,05	9,22	3.762.121	3,67	35,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Nov 2024	14,03	-0,05	-0,36%	14,125	14,195	13,99	1.963.916
19 Nov 2024	14,08	-0,19	-1,30%	14,29	14,32	13,875	3.476.071
18 Nov 2024	14,265	-0,58	-3,91%	14,305	14,42	14,145	4.237.793
15 Nov 2024	14,845	0,40	2,77%	14,46	14,89	14,38	5.913.571
14 Nov 2024	14,445	0,05	0,35%	14,45	14,55	14,40	4.070.410
13 Nov 2024	14,395	0,08	0,59%	14,25	14,51	14,25	6.039.428
12 Nov 2024	14,31	-1,35	-8,59%	14,55	14,73	14,19	16.698.286
11 Nov 2024	15,655	0,32	2,05%	15,48	15,765	15,455	2.821.587
08 Nov 2024	15,34	-0,01	-0,07%	15,315	15,35	15,085	1.826.303
07 Nov 2024	15,35	0,08	0,56%	15,305	15,455	15,25	1.614.129
06 Nov 2024	15,265	-0,06	-0,36%	15,415	15,665	15,18	3.181.572
05 Nov 2024	15,32	-0,08	-0,52%	15,38	15,39	15,21	1.540.469
04 Nov 2024	15,40	0,10	0,65%	15,30	15,45	15,30	1.326.856
01 Nov 2024	15,30	0,15	0,99%	15,18	15,375	15,135	1.419.963
31 Ott 2024	15,15	0,01	0,03%	15,12	15,25	15,045	1.908.994
30 Ott 2024	15,145	-0,24	-1,53%	15,38	15,38	15,095	1.905.895
29 Ott 2024	15,38	-0,07	-0,42%	15,525	15,535	15,35	1.368.021
28 Ott 2024	15,445	0,12	0,75%	15,50	15,535	15,24	1.941.282
25 Ott 2024	15,33	-0,14	-0,87%	15,48	15,505	15,33	1.480.731
24 Ott 2024	15,465	-0,10	-0,61%	15,575	15,665	15,455	1.850.735
23 Ott 2024	15,56	-0,25	-1,55%	15,77	15,825	15,555	1.855.357
22 Ott 2024	15,805	-0,12	-0,72%	15,93	15,94	15,72	2.015.100
21 Ott 2024	15,92	-0,26	-1,64%	16,125	16,155	15,905	2.135.503