Mediobanca

MDBI
🏛️ イギリス →
19.21
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 19.01 19.26 18.92 19.21 0.2M
2025-09-25 19.23 19.39 18.95 19.19 0.1M
2025-09-24 19.59 19.52 19.06 19.29 0.3M
2025-09-23 20.70 20.68 19.59 19.79 0.5M
2025-09-22 20.74 20.97 20.56 20.77 0.4M
2025-09-19 21.19 21.27 20.87 21.02 2.8M
2025-09-18 21.19 21.86 21.18 21.40 1.1M
2025-09-17 21.40 21.69 20.90 21.15 0.6M
2025-09-16 21.96 21.94 21.44 21.53 4.4M
2025-09-15 22.00 22.35 21.62 22.15 26.8M
2025-09-12 21.26 22.10 21.25 22.04 3.3M
2025-09-11 20.95 21.63 20.71 21.36 3.5M
2025-09-10 20.67 21.15 20.58 20.89 1.9M
2025-09-09 19.74 20.70 19.72 20.50 2.4M
2025-09-08 19.21 19.55 19.32 19.43 1.3M
2025-09-05 19.24 19.50 19.01 19.32 1.7M
2025-09-04 19.76 19.84 19.01 19.31 0.9M
2025-09-03 20.24 20.70 19.71 19.95 0.7M
2025-09-02 20.67 20.80 20.09 20.26 1.7M
2025-09-01 20.70 21.00 20.55 20.63 0.4M
2025-08-29 20.69 20.73 20.50 20.62 0.1M
2025-08-28 20.72 20.97 20.60 20.76 0.2M
2025-08-27 21.15 21.09 20.42 20.60 0.4M
2025-08-26 21.32 21.34 20.98 21.10 3.5M
2025-08-25 21.61 21.97 21.47 21.61 0.4M
2025-08-22 20.98 21.59 20.90 21.58 0.7M
2025-08-21 21.20 21.43 20.90 21.00 0.5M
2025-08-20 21.47 21.49 21.27 21.35 0.1M
2025-08-19 21.18 21.65 21.27 21.54 0.3M
2025-08-18 21.28 21.56 21.03 21.10 0.1M
2025-08-17 21.28 21.27 21.27 21.27 0.0M
2025-08-15 21.20 21.27 21.20 21.27 0.0M
2025-08-14 21.16 21.44 21.19 21.27 0.2M
2025-08-13 21.05 21.25 20.94 21.22 0.1M
2025-08-12 20.95 21.14 20.85 20.95 0.3M
2025-08-11 21.15 21.19 20.93 20.95 0.2M
2025-08-08 20.91 21.19 20.89 21.13 0.2M
2025-08-07 20.56 20.97 20.54 20.87 0.2M
2025-08-06 19.99 20.75 19.94 20.56 0.6M
2025-08-05 19.95 20.05 19.73 19.82 1.0M
2025-08-04 18.83 19.70 18.97 19.46 0.2M
2025-08-01 19.42 19.30 18.70 18.89 0.1M
2025-07-31 19.38 19.46 18.78 19.32 0.7M
2025-07-30 18.99 19.41 18.95 19.41 0.2M
2025-07-29 18.78 19.08 18.85 19.08 0.2M
2025-07-28 18.81 19.03 18.62 18.78 0.2M
2025-07-25 18.76 18.82 18.58 18.69 0.0M
2025-07-24 18.86 19.00 18.50 18.60 0.1M
2025-07-23 18.54 19.11 18.69 18.69 0.2M
2025-07-22 18.61 18.67 18.44 18.56 0.5M
2025-07-21 18.45 18.64 18.31 18.60 0.1M
2025-07-18 18.21 18.45 18.27 18.29 0.1M
2025-07-17 18.31 18.34 18.13 18.30 0.1M
2025-07-16 18.29 18.49 18.11 18.34 0.1M
2025-07-15 18.18 18.45 18.16 18.25 0.1M
2025-07-14 18.13 18.26 18.05 18.22 0.1M
2025-07-11 18.45 18.49 18.09 18.26 0.3M
2025-07-10 18.91 18.89 18.48 18.66 0.1M
2025-07-09 18.61 18.94 18.70 18.91 0.1M
2025-07-08 18.58 18.77 18.54 18.58 0.1M
2025-07-07 18.54 18.66 18.47 18.55 0.2M
2025-07-04 18.49 18.61 18.28 18.49 0.1M
2025-07-03 18.52 18.59 18.40 18.52 0.1M
2025-07-02 18.96 19.04 18.43 18.58 1.0M
2025-07-01 19.22 19.25 18.91 19.02 0.8M
2025-06-30 19.73 19.75 19.51 19.68 0.1M
2025-06-27 19.62 19.93 19.44 19.45 0.2M
2025-06-26 19.91 20.05 19.53 19.52 0.9M
2025-06-25 20.01 20.05 19.78 19.90 0.1M
2025-06-24 19.20 20.12 19.44 20.12 0.3M
2025-06-23 19.09 19.35 18.99 19.14 1.6M
2025-06-20 19.06 19.45 19.09 19.38 0.1M
2025-06-19 19.31 19.22 18.92 18.99 0.1M
2025-06-18 19.14 19.42 19.14 19.27 0.1M
2025-06-17 19.48 19.34 19.04 19.20 0.5M
2025-06-16 19.07 19.63 19.06 19.51 0.1M
2025-06-13 19.49 19.19 19.03 19.08 0.1M
2025-06-12 19.62 19.65 19.28 19.62 0.1M
2025-06-11 19.60 19.68 19.49 19.48 0.0M
2025-06-10 19.76 19.87 19.51 19.47 0.2M
2025-06-09 19.93 20.01 19.81 19.95 0.1M
2025-06-06 19.80 20.09 19.91 19.93 0.3M
2025-06-05 19.48 20.00 19.55 19.88 0.2M
2025-06-04 20.16 20.21 19.42 19.48 0.3M
2025-06-03 20.80 20.92 19.92 20.06 0.6M
2025-06-02 20.91 21.11 20.67 20.75 0.0M
2025-05-30 21.05 21.16 20.87 20.95 0.1M
2025-05-29 20.92 21.17 20.91 21.14 0.1M
2025-05-28 20.55 21.01 20.57 20.85 0.1M
2025-05-27 20.55 20.57 20.40 20.56 0.1M
2025-05-26 20.47 20.67 20.46 20.47 0.0M
2025-05-23 20.53 20.73 19.85 20.30 0.1M
2025-05-22 20.49 20.62 20.21 20.41 0.1M
2025-05-21 20.30 20.58 20.39 20.43 0.0M
2025-05-20 20.33 20.38 20.10 20.37 0.0M
2025-05-19 20.71 20.51 20.24 20.43 0.1M
2025-05-16 21.05 21.07 20.85 21.04 0.1M
2025-05-15 21.30 21.25 20.88 20.91 0.2M
2025-05-14 21.06 21.20 20.81 21.13 0.4M
2025-05-13 20.88 21.34 20.75 21.19 0.1M
2025-05-12 20.74 21.77 20.52 20.96 6.6M
2025-05-09 19.32 20.59 19.34 20.46 7.2M
2025-05-08 18.93 19.43 18.91 19.29 0.1M
2025-05-07 18.50 18.98 18.71 18.90 0.1M
2025-05-06 18.51 18.81 18.44 18.73 0.1M
2025-05-05 18.44 18.65 18.10 18.44 0.7M
2025-05-02 17.99 18.42 17.87 18.19 0.0M
2025-05-01 17.91 17.91 17.89 17.89 0.0M
2025-04-30 18.39 18.59 17.74 17.89 0.4M
2025-04-29 17.55 18.55 17.51 18.35 0.3M
2025-04-28 17.59 17.98 17.46 17.54 0.2M
2025-04-25 16.49 17.66 16.65 17.53 0.3M
2025-04-24 16.09 16.61 16.06 16.56 0.1M
2025-04-23 15.76 16.22 16.02 16.16 0.1M
2025-04-22 15.65 15.79 15.59 15.65 0.0M
2025-04-17 15.64 15.82 15.52 15.63 0.0M
2025-04-16 15.69 15.69 15.47 15.64 0.9M
2025-04-15 15.25 15.78 15.26 15.62 0.1M
2025-04-14 14.68 15.36 14.92 15.30 0.8M
2025-04-11 14.91 14.79 14.30 14.57 0.1M
2025-04-10 14.33 15.85 14.59 14.86 0.2M
2025-04-09 13.89 14.19 13.80 14.06 0.1M
2025-04-08 14.16 14.80 13.93 14.48 0.2M
2025-04-07 14.83 14.75 13.21 14.08 0.3M
2025-04-04 16.73 16.43 14.59 14.89 0.4M
2025-04-03 17.27 16.99 16.57 16.71 0.1M
2025-04-02 17.63 17.61 17.10 17.25 0.1M
2025-04-01 17.31 17.63 17.23 17.54 0.1M
2025-03-31 17.81 17.67 17.17 17.20 0.1M
2025-03-28 17.90 17.96 17.63 17.84 0.1M
2025-03-27 17.76 18.17 17.55 18.09 0.2M
2025-03-26 18.08 18.27 17.89 18.02 0.1M
2025-03-25 17.98 18.20 17.94 18.11 0.2M
2025-03-24 17.88 18.12 17.88 17.92 0.1M
2025-03-21 18.03 18.09 17.80 18.01 0.1M
2025-03-20 18.05 18.15 17.61 17.85 0.1M
2025-03-19 17.86 18.33 17.82 18.03 0.2M
2025-03-18 17.60 17.94 17.59 17.80 0.2M
2025-03-17 17.08 17.62 17.13 17.51 1.2M
2025-03-14 16.90 17.13 16.78 17.01 0.1M
2025-03-13 16.92 17.18 16.83 16.97 0.1M
2025-03-12 16.65 17.09 16.74 17.00 0.1M
2025-03-11 17.10 17.11 16.58 16.74 0.1M
2025-03-10 17.38 17.56 17.03 17.13 0.1M
2025-03-07 17.47 17.47 17.22 17.32 0.2M
2025-03-06 17.36 17.69 17.30 17.39 0.1M
2025-03-05 17.02 17.47 17.01 17.39 0.2M
2025-03-04 17.32 17.20 16.72 16.77 0.1M
2025-03-03 17.17 17.40 16.97 17.40 0.1M
2025-02-28 17.09 17.21 16.96 17.21 0.1M
2025-02-27 17.02 17.15 16.94 16.98 0.1M
2025-02-26 16.94 17.12 16.92 16.96 0.9M
2025-02-25 16.64 16.99 16.46 16.83 0.5M
2025-02-24 16.62 16.76 16.35 16.50 0.1M
2025-02-21 16.51 16.55 16.44 16.50 0.1M
2025-02-20 16.70 16.79 16.51 16.59 0.1M
2025-02-19 16.94 17.02 16.64 16.75 0.1M
2025-02-18 16.64 16.92 16.74 16.77 0.1M
2025-02-17 16.79 16.87 16.60 16.75 0.2M
2025-02-14 16.76 16.79 16.61 16.74 0.1M
2025-02-13 16.96 17.07 16.76 16.84 0.1M
2025-02-12 16.88 17.12 16.82 16.89 0.2M
2025-02-11 16.44 17.07 16.43 17.06 0.4M
2025-02-10 16.40 16.54 16.23 16.27 0.1M
2025-02-07 16.31 16.50 16.31 16.40 0.2M
2025-02-06 15.89 16.37 15.91 16.22 0.2M
2025-02-05 15.78 15.88 15.76 15.78 0.2M
2025-02-04 15.73 15.79 15.47 15.75 0.2M
2025-02-03 15.91 15.86 15.57 15.75 0.2M
2025-01-31 15.91 16.14 15.83 15.88 0.1M
2025-01-30 15.93 15.96 15.74 15.87 0.3M
2025-01-29 15.80 16.08 15.75 15.86 0.2M
2025-01-28 16.45 16.52 15.78 15.79 1.2M
2025-01-27 16.51 16.64 16.30 16.51 0.6M
2025-01-24 15.73 16.41 15.60 16.41 2.6M
2025-01-23 15.09 15.26 15.04 15.23 0.0M
2025-01-22 15.35 15.36 15.09 15.20 0.1M
2025-01-21 15.46 15.37 15.23 15.35 0.2M
2025-01-20 15.31 15.53 15.31 15.52 0.0M
2025-01-17 15.10 15.30 15.14 15.19 0.1M
2025-01-16 15.08 15.23 15.10 15.22 0.0M
2025-01-15 14.61 15.12 14.79 15.08 0.1M
2025-01-14 14.50 14.71 14.59 14.57 0.1M
2025-01-13 14.46 14.54 14.34 14.43 0.1M
2025-01-10 14.59 14.64 14.51 14.60 0.0M
2025-01-09 14.47 14.58 14.41 14.56 0.0M
2025-01-08 14.49 14.55 14.33 14.33 0.2M
2025-01-07 14.38 14.48 14.19 14.35 0.0M
2025-01-06 14.16 14.38 14.12 14.37 0.0M
2025-01-03 14.05 14.24 14.05 14.14 0.0M
2025-01-02 14.14 14.21 13.90 14.08 0.0M