Mevim SpA Historical Data - MEV | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Mevim SpA (MEV)

0.796

-0.004

(-0.50%)

Closed 27 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.071	-8.18915801615	0.867	0.867	0.752	2492	0.80046742	DE
4	-0.193	-19.514661274	0.989	0.995	0.752	4182	0.89397667	DE
12	0.7892	11605.8823529	0.0068	1.24	0.0058	80130	0.10830207	DE
26	0.7802	4937.97468354	0.0158	1.24	0.0058	917366	0.01474624	DE
52	0.7744	3585.18518519	0.0216	1.24	0.0058	836746	0.01764288	DE
156	0.7744	3585.18518519	0.0216	1.24	0.0058	836746	0.01764288	DE
260	0.7744	3585.18518519	0.0216	1.24	0.0058	836746	0.01764288	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719330900	0.8	0	0.00	0.79	0.8	0.79	84
1719244500	0.8	0.038	4.99	0.752	0.8	0.752	3612
1718985300	0.762	-0.018	-2.31	0.79	0.79	0.762	504
1718898900	0.78	-0.024	-2.99	0.8	0.8	0.78	336
1718812500	0.804	-0.026	-3.13	0.867	0.867	0.8	7924
1718726100	0.83	0.002	0.24	0.84	0.84	0.83	1624
1718639700	0.828	-0.044	-5.05	0.805	0.84	0.79	8512
1718380500	0.872	-0.018	-2.02	0.89	0.89	0.855	3080
1718294100	0.89	0.015	1.71	0.855	0.89	0.855	3584
1718207700	0.875	0	0.00	0.875	0.875	0.875	0
1718121300	0.875	-0.025	-2.78	0.895	0.9	0.875	896
1718034900	0.9	-0.011	-1.21	0.9	0.9	0.9	2156
1717775700	0.911	0.0076	0.84	0.865	0.928	0.865	10836
1717689300	0.9034	-0.0185	-2.01	0.91	0.91	0.885	5320
1717602900	0.9219	-0.0411	-4.27	0.9221	0.9221	0.9219	12096
1717516500	0.963	0.003	0.31	0.981	0.981	0.943	9016
1717430100	0.96	0	0.00	0.981	0.981	0.96	3612
1717170900	0.96	-0.02	-2.04	0.98	0.995	0.96	2856
1717084500	0.98	-0.009	-0.91	0.949	0.98	0.949	3304
1716998100	0.989	0.014	1.44	0.989	0.989	0.949	112
1716911700	0.975	0.0246	2.59	0.971	0.975	0.951	2184
1716825300	0.9504	0.0304	3.30	0.9	0.9504	0.9	2268
1716566100	0.92	0.02	2.22	0.95	0.96	0.92	952
1716479700	0.9	0	0.00	0.9	0.9	0.9	9912
1716393300	0.9	-0.04	-4.26	0.97	0.97	0.892	9072
1716306900	0.94	-0.03	-3.09	0.99	0.99	0.938	10164
1716220500	0.97	0.07	7.78	0.972	0.974	0.942	10696
1715961300	0.9	-0.031	-3.33	0.97	0.977	0.9	8092
1715874900	0.931	-0.036	-3.72	0.9425	0.962	0.931	6384
1715788500	0.967	-0.0174	-1.77	0.9844	1.01	0.967	13916
1715702100	0.9844	-0.0106	-1.07	0.98	1.0096	0.958	23576
1715615700	0.995	0.063	6.76	0.97	1.0096	0.935	6524
1715356500	0.932	-0.018	-1.89	0.971	1.095	0.93	46676
1715270100	0.95	-0.1526	-13.84	1.155	1.24	0.95	61824
1715183700	1.1026	0.19	21.43	0.9241	1.1026	0.9241	60340
1715097300	0.908	0.13	16.71	0.78	0.908	0.778	73108
1715010900	0.778	0.078	11.14	0.7	0.79	0.7	33432
1714751700	0.7	0.03	4.48	0.67	0.7	0.67	10108
1714665300	0.67	0.01	1.52	0.6635	0.67	0.66	5236
1714492500	0.66	0.027	4.27	0.623	0.66	0.623	9772
1714406100	0.633	-0.006	-0.94	0.612	0.65	0.612	13832
1714146900	0.639	-0.017	-2.59	0.66	0.66	0.6258	2100
1714060500	0.656	0.014	2.18	0.65	0.656	0.65	2828
1713974100	0.642	0.022	3.55	0.64	0.642	0.64	1512
1713887700	0.62	-0.02	-3.13	0.64	0.64	0.62	700
1713801300	0.64	-0.01	-1.54	0.6225	0.647	0.6225	168
1713542100	0.65	0.005	0.78	0.6485	0.65	0.6485	84
1713455700	0.645	0.03	4.88	0.64	0.65	0.62	5068
1713369300	0.615	0.03	5.13	0.58	0.615	0.58	10500
1713282900	0.585	0	0.00	0.59	0.59	0.56	6300
1713196500	0.585	0.5786	9,040.63	0.625	0.625	0.585	4732
1712937300	0.0064	0	0.00	0.0062	0.0064	0.0062	669200
1712850900	0.0064	0.0004	6.67	0.0062	0.0064	0.006	772800
1712764500	0.006	-0.0002	-3.23	0.0062	0.0062	0.006	72800
1712678100	0.0062	-0.0002	-3.13	0.0057999	0.0062	0.0057999	417200
1712591700	0.0064	0.0002	3.23	0.0062	0.0064	0.0062	165200
1712332500	0.0062	-0.0002	-3.13	0.0066	0.0068	0.006	722400
1712246100	0.0064	0.0002	3.23	0.0064	0.0064	0.0064	112000
1712159700	0.0062	-0.0004	-6.06	0.0068	0.0068	0.006	1184400
1712073300	0.0066	0.0004	6.45	0.007	0.007	0.0066	310800
1711644900	0.0062	-0.0008	-11.43	0.0072	0.0072	0.0062	2486400
1711558500	0.007	0.0004	6.06	0.007	0.0072	0.0068	1688400
1711472100	0.0066	0.0008001	13.80	0.006	0.0066	0.0057999	2161600

SG Issuer Sg Issuer Mc A...

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