Mevim SpA Historical Data - MEV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Mevim SpA (MEV)
Mevim SpA (MEV) Historical

Mevim SpA (MEV)

0.52

0.01

(1.96%)

Closed March 01 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.52	0.5381	0.5	5130	0.51772151	DE
4	-0.03	-5.45454545455	0.55	0.5704	0.5	6828	0.53327051	DE
12	-0.13	-20	0.65	0.67	0.5	11731	0.56916509	DE
26	-0.2261	-30.3042487602	0.7461	0.8	0.4	9729	0.56973886	DE
52	0.5102	5206.12244898	0.0098	1.24	0.0058	229273	0.03079582	DE
156	0.4984	2307.40740741	0.0216	1.24	0.0058	494844	0.02179272	DE
260	0.4984	2307.40740741	0.0216	1.24	0.0058	494844	0.02179272	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740761700	0.52	0.01	1.96	0.5199	0.52	0.5199	11228
1740675300	0.51	-0.005	-0.97	0.515	0.515	0.5	6020
1740588900	0.515	-0.0049	-0.94	0.515	0.515	0.515	3416
1740502500	0.5199	-0.0002	-0.04	0.5201	0.5201	0.507	14700
1740416100	0.5201	-0.018	-3.35	0.5201	0.5201	0.5201	392
1740156900	0.5381	0	0.00	0.52	0.5381	0.5151	1120
1740070500	0.5381	0.013	2.48	0.521	0.5381	0.521	1484
1739984100	0.5251	-0.0269	-4.87	0.529	0.529	0.5251	1540
1739897700	0.552	0.022	4.15	0.53	0.56	0.53	16884
1739811300	0.53	0.01	1.92	0.54	0.54	0.53	3192
1739552100	0.52	-0.0024	-0.46	0.51	0.52	0.51	11592
1739465700	0.5224	0.0064	1.24	0.51	0.5224	0.5014	8176
1739379300	0.516	-0.014	-2.64	0.5201	0.5389	0.516	5572
1739292900	0.53	0	0.00	0.53	0.53	0.53	1652
1739206500	0.53	0	0.00	0.53	0.53	0.52	7196
1738947300	0.53	-0.0156	-2.86	0.53	0.532	0.52	23800
1738860900	0.5456	-0.0123	-2.20	0.5701	0.5701	0.5456	10836
1738774500	0.5578999	-0.0125	-2.19	0.546	0.5578999	0.546	6776
1738688100	0.5704	0.0233	4.26	0.5704	0.5704	0.5704	2296
1738601700	0.5471	-0.0224	-3.93	0.545	0.5695	0.545	8960
1738342500	0.5695	0.0244	4.48	0.55	0.5695	0.55	952
1738256100	0.5451	-0.0149	-2.66	0.542	0.5622	0.542	5376
1738169700	0.56	0.0001001	0.02	0.5598999	0.56	0.5361	13944
1738083300	0.5598999	0.0001	0.02	0.5598999	0.5598999	0.5598999	112
1737996900	0.5598	0	0.00	0.5598	0.5598	0.5598	0
1737737700	0.5598	-0.0242	-4.14	0.5601	0.584	0.5361	23604
1737651300	0.584	0.0239	4.27	0.584	0.584	0.584	1680
1737564900	0.5601	-0.0219	-3.76	0.582	0.582	0.5601	9296
1737478500	0.582	-0.0279	-4.57	0.61	0.61	0.582	9744
1737392100	0.6099	-0.0151	-2.42	0.625	0.625	0.6099	26936
1737132900	0.625	-0.015	-2.34	0.67	0.67	0.625	17500
1737046500	0.64	0.0792	14.12	0.5689999	0.64	0.5679999	71568
1736960100	0.5608	-0.0002	-0.04	0.5689999	0.5689999	0.5608	5432
1736873700	0.561	0.0013	0.23	0.5598999	0.561	0.5598999	6440
1736787300	0.5597	0.0096	1.75	0.537	0.5597	0.537	420
1736528100	0.5501	0.03	5.77	0.538	0.58	0.527	28280
1736441700	0.5201	-0.0012	-0.23	0.5213	0.5214	0.52	9240
1736355300	0.5213	0	0.00	0.5212	0.5213	0.5013	6216
1736268900	0.5213	0.0103	2.02	0.5213	0.5213	0.5213	140
1736182500	0.511	-0.019	-3.58	0.52	0.5399	0.5	12096
1735923300	0.53	-0.01	-1.85	0.5639	0.5639	0.53	7532
1735836900	0.54	0	0.00	0.54	0.54	0.54	952
1735577700	0.54	-0.03	-5.26	0.556	0.556	0.54	3304
1735318500	0.5699999	0.0279999	5.17	0.556	0.5699999	0.556	2940
1734972900	0.542	-0.004	-0.73	0.542	0.542	0.542	168
1734713700	0.546	-0.0139	-2.48	0.5699999	0.5699999	0.546	5936
1734627300	0.5598999	0.0235999	4.40	0.558	0.5598999	0.558	2520
1734540900	0.5363	-0.0217	-3.89	0.5363	0.5363	0.5363	2240
1734454500	0.558	0.0218	4.07	0.54	0.558	0.5362	5964
1734368100	0.5362	-0.0382	-6.65	0.5744	0.5849	0.5362	12824
1734108900	0.5744	-0.0357	-5.85	0.61	0.61	0.5744	6972
1734022500	0.6101	0.007	1.16	0.63	0.63	0.6101	5852
1733936100	0.6031	0.0131	2.22	0.598	0.615	0.598	20356
1733849700	0.59	0.04	7.27	0.588	0.59	0.5679999	7000
1733763300	0.55	-0.025	-4.35	0.594	0.622	0.55	28924
1733504100	0.575	-0.0349	-5.72	0.65	0.65	0.536	133000
1733417700	0.6099	0.1119	22.47	0.517	0.63	0.517	80052
1733331300	0.498	0.07	16.36	0.428	0.498	0.428	88816
1733244900	0.428	0.0092	2.20	0.418	0.428	0.418	8288
1733158500	0.4188	-0.0054	-1.27	0.402	0.43	0.401	16772

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions