Dati storici Metropolitan Bank - MCB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	62,50	63,00	58,70	60,89	56.994	-3,23	-5,17%
1 Mese	65,99	67,17	58,70	63,27	67.389	-6,72	-10,18%
3 Mesi	65,06	68,47	54,84	62,04	74.516	-5,79	-8,90%
6 Mesi	52,31	69,56	47,50	59,35	78.696	6,96	13,31%
1 Anno	41,88	69,56	32,46	50,04	87.489	17,39	41,52%
3 Anni	95,21	107,35	13,98	44,31	150.627	-35,94	-37,75%
5 Anni	48,73	115,78	13,98	49,38	111.218	10,54	21,63%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	59,42	-1,96	-3,19%	62,45	63,00	59,00	85.060
21 Feb 2025	61,38	-0,70	-1,13%	62,00	62,00	59,79	57.790
20 Feb 2025	62,08	0,10	0,16%	61,11	62,49	61,11	36.297
19 Feb 2025	61,98	0,09	0,15%	62,50	62,50	61,03	48.828
15 Feb 2025	61,89	-0,84	-1,34%	63,00	64,0491	61,45	33.318
14 Feb 2025	62,73	0,36	0,58%	62,89	62,89	61,245	34.658
13 Feb 2025	62,37	-1,43	-2,24%	61,81	63,15	61,09	66.264
12 Feb 2025	63,80	1,02	1,62%	62,13	64,05	62,07	45.137
11 Feb 2025	62,78	-0,89	-1,40%	63,58	66,09	62,59	70.817
08 Feb 2025	63,67	-1,79	-2,73%	65,62	66,2851	63,35	77.159
07 Feb 2025	65,46	0,71	1,10%	65,00	65,67	64,07	55.664
06 Feb 2025	64,75	0,30	0,47%	64,59	64,88	62,7348	59.690
05 Feb 2025	64,45	2,56	4,14%	61,34	64,46	61,34	67.474
04 Feb 2025	61,89	-2,24	-3,49%	62,23	63,26	61,00	91.151
01 Feb 2025	64,13	-0,01	-0,02%	64,40	65,31	63,325	58.128
31 Gen 2025	64,14	-0,03	-0,05%	64,87	65,49	63,33	73.939
30 Gen 2025	64,17	-0,49	-0,76%	64,00	65,47	63,32	109.986
29 Gen 2025	64,66	0,31	0,48%	63,74	65,73	63,74	98.169
28 Gen 2025	64,35	-1,44	-2,19%	65,99	67,17	62,59	116.033
25 Gen 2025	65,79	5,44	9,01%	63,29	68,015	63,10	195.132