Matica Fintec Spa Historical Data - MFT | 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
Matica Fintec Spa (MFT)
Matica Fintec Spa (MFT) Historical

Matica Fintec Spa (MFT)

1.58

0.00

( 0.00% )

Updated: 22:25:51

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-1.86335403727	1.61	1.645	1.545	10350	1.59217391	DE
4	0.01	0.636942675159	1.57	1.655	1.545	8792	1.59161417	DE
12	-0.02	-1.25	1.6	1.66	1.52	9057	1.59633192	DE
26	-0.065	-3.95136778116	1.645	1.88	1.52	10346	1.66293089	DE
52	0.025	1.6077170418	1.555	1.92	1.295	16994	1.57489293	DE
156	-0.95	-37.5494071146	2.53	3	1.295	16766	2.04744939	DE
260	-0.37	-18.9743589744	1.95	3.29	0.99	29906	1.97505124	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736873700	1.58	-0.01	-0.63	1.555	1.6	1.545	23400
1736787300	1.59	-0.05	-2.75	1.605	1.61	1.59	6300
1736528100	1.635	0	0.00	1.635	1.635	1.635	0
1736441700	1.635	0.02	1.55	1.645	1.645	1.6299999	3600
1736355300	1.61	0.01	0.31	1.61	1.61	1.6	8100
1736268900	1.605	0	0.31	1.6299999	1.6399999	1.605	9000
1736182500	1.6	0.05	3.23	1.545	1.6	1.545	12600
1735923300	1.55	-0.02	-0.96	1.55	1.55	1.55	900
1735836900	1.565	-0.02	-1.26	1.565	1.58	1.565	3600
1735577700	1.585	0	0.32	1.58	1.585	1.58	2700
1735318500	1.58	-0.02	-0.94	1.58	1.58	1.58	1800
1734972900	1.595	0	0.00	1.595	1.6	1.57	9900
1734713700	1.595	0.03	2.24	1.59	1.655	1.575	26100
1734627300	1.56	-0.04	-2.19	1.57	1.595	1.56	6300
1734540900	1.595	0	0.00	1.595	1.595	1.595	0
1734454500	1.595	0.01	0.63	1.595	1.595	1.595	1800
1734368100	1.585	-0.02	-0.94	1.595	1.595	1.52	10800
1734108900	1.6	-0.03	-1.84	1.6	1.61	1.59	31500
1734022500	1.6299999	0.01	0.93	1.61	1.6299999	1.6	20700
1733936100	1.615	0	0.31	1.62	1.62	1.615	2700
1733849700	1.61	0.03	1.58	1.58	1.61	1.575	5400
1733763300	1.585	0.02	1.28	1.575	1.595	1.56	58500
1733504100	1.565	-0.01	-0.32	1.57	1.57	1.56	9900
1733417700	1.57	-0.01	-0.63	1.57	1.595	1.565	29700
1733331300	1.58	-0.01	-0.63	1.58	1.58	1.58	900
1733244900	1.59	-0.01	-0.31	1.6	1.6	1.59	1800
1733158500	1.595	0	0.00	1.595	1.595	1.57	16200
1732899300	1.595	0	0.00	1.595	1.595	1.595	900
1732812900	1.595	0.03	1.92	1.595	1.595	1.595	1800
1732726500	1.565	-0.03	-1.57	1.595	1.595	1.565	16200
1732640100	1.59	-0.01	-0.63	1.59	1.59	1.59	900
1732553700	1.6	-0.05	-2.74	1.605	1.605	1.6	1800
1732294500	1.645	0.05	3.13	1.595	1.645	1.575	38700
1732208100	1.595	0.02	1.27	1.595	1.595	1.595	900
1732121700	1.575	-0.01	-0.63	1.595	1.595	1.575	3600
1732035300	1.585	-0.01	-0.31	1.565	1.585	1.565	4500
1731948900	1.59	-0.05	-3.05	1.6	1.6	1.59	7200
1731689700	1.6399999	-0.01	-0.61	1.625	1.6399999	1.625	3600
1731603300	1.65	0	0.00	1.65	1.66	1.645	3600
1731516900	1.65	0.04	2.80	1.62	1.65	1.62	2700
1731430500	1.605	0	0.31	1.605	1.605	1.605	900
1731344100	1.6	0.01	0.31	1.56	1.615	1.555	12600
1731084900	1.595	0	0.00	1.59	1.595	1.59	3600
1730998500	1.595	0	0.00	1.595	1.595	1.595	0
1730912100	1.595	0	0.00	1.595	1.595	1.595	900
1730825700	1.595	0	0.00	1.595	1.595	1.595	0
1730739300	1.595	0.01	0.95	1.585	1.595	1.585	4500
1730480100	1.58	0	0.00	1.59	1.59	1.56	5400
1730393700	1.58	0	0.00	1.58	1.58	1.58	0
1730307300	1.58	0	0.00	1.58	1.58	1.58	2700
1730217300	1.58	0	0.00	1.58	1.58	1.58	0
1730130900	1.58	0	0.00	1.58	1.58	1.58	0
1729871700	1.58	0	0.00	1.58	1.58	1.58	1800
1729785300	1.58	0	0.00	1.6	1.6	1.58	2700
1729698900	1.58	0	0.00	1.58	1.58	1.58	0
1729612500	1.58	-0.04	-2.17	1.58	1.58	1.58	1800
1729526100	1.615	0.01	0.94	1.61	1.615	1.61	2700
1729266900	1.6	-0.03	-1.54	1.615	1.615	1.565	9900
1729180500	1.625	0	0.00	1.625	1.625	1.625	0
1729094100	1.625	-0.01	-0.61	1.61	1.66	1.56	36000
1728979200	1.635	0	0.00	1.635	1.635	1.635	0

OSE Immunotherapeutics

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