Dati storici Metropolitan Bank - MCB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	41,93	43,95	40,745	42,39	59.331	1,60	3,82%
1 Mese	33,33	44,21	32,46	40,72	96.986	10,20	30,60%
3 Mesi	43,25	44,21	32,46	38,75	97.146	0,28	0,65%
6 Mesi	37,93	57,15	32,46	43,71	105.828	5,60	14,76%
1 Anno	21,55	57,15	21,40	38,06	151.562	21,98	102,00%
3 Anni	63,30	115,78	13,98	49,59	149.729	-19,77	-31,23%
5 Anni	41,84	115,78	13,98	48,64	100.757	1,69	4,04%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
16 Mag 2024	43,53	0,70	1,63%	43,68	43,72	42,83	49.295
15 Mag 2024	42,83	0,06	0,14%	43,48	43,95	42,25	62.727
14 Mag 2024	42,77	0,14	0,33%	43,05	43,745	42,77	42.288
11 Mag 2024	42,63	0,49	1,16%	42,54	43,0783	41,72	40.338
10 Mag 2024	42,14	0,22	0,52%	42,08	43,00	41,80	86.689
09 Mag 2024	41,92	-0,32	-0,76%	41,93	42,43	40,745	64.615
08 Mag 2024	42,24	-1,17	-2,70%	43,36	43,70	42,24	40.448
07 Mag 2024	43,41	0,72	1,69%	42,94	43,61	42,8101	86.153
04 Mag 2024	42,69	0,06	0,14%	43,54	44,21	42,69	53.299
03 Mag 2024	42,63	1,72	4,20%	41,33	42,65	41,33	58.469
02 Mag 2024	40,91	1,21	3,05%	39,88	41,72	39,80	86.903
01 Mag 2024	39,70	-0,76	-1,88%	40,09	40,34	39,67	71.043
30 Apr 2024	40,46	-1,67	-3,96%	41,89	42,40	40,36	80.614
27 Apr 2024	42,13	0,77	1,86%	41,17	42,20	40,88	67.458
26 Apr 2024	41,36	-0,89	-2,11%	41,77	42,24	40,68	117.687
25 Apr 2024	42,25	-0,44	-1,03%	41,66	42,79	41,195	133.052
24 Apr 2024	42,69	0,38	0,90%	42,55	44,00	41,7101	128.175
23 Apr 2024	42,31	3,25	8,32%	39,50	43,08	39,50	233.832
20 Apr 2024	39,06	5,96	18,01%	35,17	40,11	35,17	303.450
19 Apr 2024	33,10	0,44	1,35%	32,55	33,6442	32,46	129.135
18 Apr 2024	32,66	-0,39	-1,18%	33,33	33,63	32,55	54.641
17 Apr 2024	33,05	-0,26	-0,78%	33,05	33,48	32,74	72.429