Mediobanca

MDBI
🏛️ 영국 →
19.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11.19 11.22 11.19 11.19 0.1M
2023-12-28 11.21 11.24 11.16 11.23 0.1M
2023-12-27 11.24 11.24 11.18 11.21 0.2M
2023-12-22 11.17 11.21 11.15 11.20 0.1M
2023-12-21 11.19 11.21 11.12 11.17 0.1M
2023-12-20 11.16 11.19 11.12 11.19 0.1M
2023-12-19 11.12 11.14 11.07 11.13 0.1M
2023-12-18 11.07 11.20 11.05 11.11 0.2M
2023-12-15 11.15 11.19 11.04 11.05 0.5M
2023-12-14 11.15 11.18 11.03 11.14 0.3M
2023-12-13 11.12 11.18 11.10 11.15 1.9M
2023-12-12 11.10 11.15 11.02 11.11 0.4M
2023-12-11 11.14 11.14 11.06 11.10 0.1M
2023-12-08 11.08 11.15 11.03 11.06 0.3M
2023-12-07 10.95 11.05 10.92 11.05 0.2M
2023-12-06 10.77 10.98 10.75 10.88 0.6M
2023-12-05 10.74 10.75 10.66 10.68 0.2M
2023-12-04 10.82 10.82 10.72 10.80 0.2M
2023-12-01 10.84 10.84 10.73 10.78 0.3M
2023-11-30 10.75 10.84 10.75 10.78 0.1M
2023-11-29 10.78 10.81 10.73 10.76 0.2M
2023-11-28 10.76 10.81 10.72 10.79 0.1M
2023-11-27 10.87 10.88 10.80 10.81 0.2M
2023-11-24 10.79 10.88 10.78 10.82 0.1M
2023-11-23 10.85 10.86 10.72 10.72 0.2M
2023-11-22 10.76 10.88 10.76 10.81 0.2M
2023-11-21 10.88 10.95 10.78 10.82 0.6M
2023-11-20 11.09 11.20 10.86 10.92 1.0M
2023-11-17 11.75 11.88 11.73 11.79 0.5M
2023-11-16 11.87 11.88 11.70 11.77 0.3M
2023-11-15 11.89 11.96 11.81 11.92 0.4M
2023-11-14 11.74 11.92 11.70 11.84 0.4M
2023-11-13 11.64 11.82 11.64 11.81 0.4M
2023-11-10 11.46 11.59 11.46 11.51 0.0M
2023-11-09 11.48 11.53 11.46 11.47 0.1M
2023-11-08 11.47 11.49 11.46 11.46 0.9M
2023-11-07 11.47 11.55 11.47 11.50 0.0M
2023-11-06 11.56 11.57 11.49 11.52 1.9M
2023-11-03 11.45 11.52 11.39 11.44 0.2M
2023-11-02 11.38 11.52 11.30 11.42 0.0M
2023-11-01 11.33 11.33 11.21 11.29 0.1M
2023-10-31 11.06 11.29 11.04 11.27 0.2M
2023-10-30 10.75 11.14 10.72 10.99 0.3M
2023-10-27 11.01 11.01 10.68 10.78 0.4M
2023-10-26 10.99 11.13 10.89 11.04 0.3M
2023-10-25 11.02 11.05 10.89 11.01 0.2M
2023-10-24 11.14 11.17 10.98 11.02 0.1M
2023-10-23 11.20 11.21 11.08 11.09 0.1M
2023-10-20 11.18 11.19 11.04 11.13 0.1M
2023-10-19 11.35 11.42 11.22 11.42 0.2M
2023-10-18 11.68 11.69 11.32 11.42 0.2M
2023-10-17 12.24 12.24 11.81 11.87 0.7M
2023-10-16 12.21 12.28 12.13 12.16 2.1M
2023-10-13 12.27 12.27 12.07 12.11 0.3M
2023-10-12 12.26 12.33 12.21 12.31 0.7M
2023-10-11 12.20 12.25 12.11 12.19 0.4M
2023-10-10 12.16 12.27 12.16 12.22 0.1M
2023-10-09 12.04 12.12 11.90 12.08 0.2M
2023-10-06 12.17 12.23 12.08 12.13 0.3M
2023-10-05 12.29 12.29 12.13 12.14 0.0M
2023-10-04 12.22 12.43 12.18 12.19 0.0M
2023-10-03 12.40 12.48 12.27 12.32 0.1M
2023-10-02 12.47 12.69 12.36 12.36 8.2M
2023-09-29 12.47 12.59 12.47 12.55 0.2M
2023-09-28 12.47 12.49 12.37 12.45 0.0M
2023-09-27 12.36 12.50 12.35 12.47 0.2M
2023-09-26 12.28 12.40 12.14 12.34 0.2M
2023-09-25 12.25 12.25 12.12 12.20 0.1M
2023-09-22 12.24 12.27 12.18 12.23 0.0M
2023-09-21 12.38 12.38 12.21 12.23 0.5M
2023-09-20 12.30 12.43 12.28 12.40 0.0M
2023-09-19 12.18 12.29 12.16 12.28 0.0M
2023-09-18 12.22 12.26 12.05 12.10 0.5M
2023-09-15 12.28 12.30 12.19 12.21 0.1M
2023-09-14 12.10 12.28 12.10 12.22 0.1M
2023-09-13 12.17 12.17 12.11 12.16 0.1M
2023-09-12 12.18 12.22 12.13 12.15 0.0M
2023-09-11 12.20 12.22 12.17 12.19 0.0M
2023-09-08 12.20 12.20 11.85 12.02 0.1M
2023-09-07 12.10 12.15 12.05 12.13 0.2M
2023-09-06 12.21 12.23 11.98 11.99 0.0M
2023-09-05 12.01 12.20 11.96 12.13 0.1M
2023-09-04 12.18 12.20 12.03 12.05 0.1M
2023-09-01 12.07 12.23 12.05 12.20 0.1M
2023-08-31 12.16 12.20 12.06 12.14 0.1M
2023-08-30 12.15 12.26 12.13 12.21 0.2M
2023-08-29 11.99 12.10 11.97 11.97 0.1M
2023-08-25 11.88 11.94 11.80 11.87 0.1M
2023-08-24 11.95 12.02 11.85 11.85 0.1M
2023-08-23 11.86 11.94 11.85 11.90 0.4M
2023-08-22 11.81 11.88 11.75 11.78 0.1M
2023-08-21 11.68 11.80 11.66 11.72 0.1M
2023-08-18 11.65 11.68 11.50 11.55 0.1M
2023-08-17 11.79 11.79 11.61 11.62 0.1M
2023-08-16 11.72 11.85 11.72 11.81 0.1M
2023-08-14 11.77 11.85 11.76 11.80 0.1M
2023-08-11 11.73 11.78 11.67 11.70 0.2M
2023-08-10 11.76 11.87 11.66 11.66 0.3M
2023-08-09 11.80 11.80 11.69 11.71 0.2M
2023-08-08 11.40 11.77 11.21 11.50 0.5M
2023-08-07 11.85 11.96 11.80 11.89 0.1M
2023-08-04 11.88 11.96 11.84 11.86 0.1M
2023-08-03 11.86 11.86 11.70 11.82 0.1M
2023-08-02 11.88 11.89 11.73 11.81 0.2M
2023-08-01 12.09 12.15 11.91 11.99 0.1M
2023-07-31 12.23 12.26 12.12 12.21 0.2M
2023-07-28 11.89 12.18 11.87 12.16 0.7M
2023-07-27 11.56 11.98 11.47 11.92 0.7M
2023-07-26 11.61 11.61 11.42 11.46 0.1M
2023-07-25 11.54 11.57 11.47 11.56 0.1M
2023-07-24 11.44 11.54 11.43 11.47 0.1M
2023-07-21 11.54 11.60 11.45 11.56 0.2M
2023-07-20 11.44 11.53 11.44 11.45 0.1M
2023-07-19 11.54 11.57 11.37 11.44 0.1M
2023-07-18 11.36 11.53 11.34 11.48 0.2M
2023-07-17 11.29 11.41 11.29 11.37 0.1M
2023-07-14 11.30 11.38 11.29 11.35 0.1M
2023-07-13 11.24 11.36 11.22 11.34 0.2M
2023-07-12 11.07 11.22 11.05 11.19 0.1M
2023-07-11 10.99 11.06 10.94 10.98 0.1M
2023-07-10 10.97 11.09 10.92 11.08 0.1M
2023-07-07 10.77 11.00 10.75 10.91 0.1M
2023-07-06 10.95 11.01 10.76 10.83 0.2M
2023-07-05 11.06 11.14 11.04 11.09 0.1M
2023-07-04 11.19 11.21 11.12 11.17 0.1M
2023-07-03 11.01 11.27 11.01 11.18 0.3M
2023-06-30 10.95 11.02 10.92 10.93 0.2M
2023-06-29 10.84 10.93 10.82 10.93 0.5M
2023-06-28 10.84 10.84 10.71 10.83 0.2M
2023-06-27 10.79 10.80 10.66 10.67 0.0M
2023-06-26 10.73 10.77 10.59 10.68 0.3M
2023-06-23 10.77 10.82 10.66 10.74 0.1M
2023-06-22 11.03 11.03 10.82 10.90 0.8M
2023-06-21 11.06 11.13 11.05 11.05 0.1M
2023-06-20 11.22 11.24 11.09 11.10 0.6M
2023-06-19 11.21 11.34 11.17 11.23 0.3M
2023-06-16 11.22 11.32 11.19 11.32 0.2M
2023-06-15 11.27 11.29 11.17 11.17 0.2M
2023-06-14 11.19 11.38 11.15 11.29 0.5M
2023-06-13 11.10 11.17 11.02 11.06 0.3M
2023-06-12 11.02 11.10 10.97 11.05 0.3M
2023-06-09 10.95 11.05 10.88 11.03 0.4M
2023-06-08 10.72 10.96 10.72 10.89 0.3M
2023-06-07 10.66 10.73 10.56 10.65 0.1M
2023-06-06 10.57 10.71 10.53 10.68 0.1M
2023-06-05 10.71 10.72 10.59 10.61 0.3M
2023-06-02 10.68 10.77 10.59 10.65 0.3M
2023-06-01 10.48 10.70 10.44 10.58 0.4M
2023-05-31 10.27 10.43 10.22 10.26 0.2M
2023-05-30 10.34 10.44 10.30 10.35 0.1M
2023-05-26 10.40 10.53 10.24 10.49 0.3M
2023-05-25 10.39 10.47 10.28 10.38 0.4M
2023-05-24 10.34 10.54 10.30 10.36 0.8M
2023-05-23 10.10 10.19 10.09 10.11 0.1M
2023-05-22 10.04 10.24 10.04 10.23 0.1M
2023-05-19 10.01 10.12 9.94 10.05 0.1M
2023-05-18 9.93 10.04 9.92 9.94 0.1M
2023-05-17 9.76 9.84 9.69 9.84 0.3M
2023-05-16 9.62 9.89 9.62 9.88 0.4M
2023-05-15 9.76 9.78 9.69 9.70 0.1M
2023-05-12 9.70 9.74 9.60 9.66 0.4M
2023-05-11 9.97 9.97 9.55 9.71 0.3M
2023-05-10 9.99 10.00 9.89 10.00 0.5M
2023-05-09 10.00 10.04 9.84 9.85 0.2M
2023-05-05 9.70 9.95 9.70 9.92 0.2M
2023-05-04 9.73 9.78 9.59 9.61 0.1M
2023-05-03 9.53 9.86 9.53 9.78 0.2M
2023-05-02 9.73 9.81 9.37 9.39 0.1M
2023-04-28 9.79 9.85 9.63 9.75 0.3M
2023-04-27 9.79 9.82 9.70 9.75 0.1M
2023-04-26 9.68 9.79 9.55 9.70 0.2M
2023-04-25 9.70 9.77 9.63 9.71 0.1M
2023-04-24 9.74 9.81 9.74 9.75 0.1M
2023-04-21 9.69 9.77 9.67 9.73 0.1M
2023-04-20 9.78 9.80 9.70 9.80 0.1M
2023-04-19 9.76 9.80 9.76 9.78 0.0M
2023-04-18 9.62 9.81 9.62 9.81 0.0M
2023-04-17 9.70 9.70 9.53 9.58 0.1M
2023-04-14 9.43 9.60 9.43 9.53 0.1M
2023-04-13 9.43 9.43 9.36 9.38 0.0M
2023-04-12 9.44 9.51 9.42 9.46 0.2M
2023-04-11 9.50 9.50 9.41 9.47 0.1M
2023-04-06 9.32 9.38 9.32 9.38 0.0M
2023-04-05 9.25 9.27 9.17 9.22 0.0M
2023-04-04 9.34 9.38 9.30 9.30 1.9M
2023-04-03 9.24 9.35 9.24 9.35 0.1M
2023-03-31 9.33 9.33 9.21 9.30 0.1M
2023-03-30 9.27 9.36 9.25 9.35 0.1M
2023-03-29 9.09 9.21 9.04 9.14 0.1M
2023-03-28 9.11 9.14 8.99 9.02 0.2M
2023-03-27 9.16 9.16 8.95 8.99 0.2M
2023-03-24 9.04 9.10 8.78 9.03 0.5M
2023-03-23 9.19 9.25 9.09 9.18 0.1M
2023-03-22 9.30 9.32 9.17 9.25 0.2M
2023-03-21 9.04 9.32 9.04 9.29 0.4M
2023-03-20 8.74 9.06 8.53 9.00 0.3M
2023-03-17 9.06 9.15 8.72 8.77 0.2M
2023-03-16 9.25 9.30 8.81 8.96 0.3M
2023-03-15 9.53 9.55 8.98 9.47 0.5M
2023-03-14 9.20 9.61 9.20 9.55 0.4M
2023-03-13 9.67 9.67 9.08 9.36 0.6M
2023-03-10 9.81 9.81 9.62 9.72 0.2M
2023-03-09 10.08 10.09 9.96 9.98 0.1M
2023-03-08 10.02 10.14 10.00 10.13 0.0M
2023-03-07 10.12 10.12 10.05 10.10 0.1M
2023-03-06 10.09 10.18 10.05 10.11 0.1M
2023-03-03 9.98 10.07 9.95 10.04 0.1M
2023-03-02 9.93 9.97 9.89 9.91 0.0M
2023-03-01 10.10 10.12 9.94 10.01 0.1M
2023-02-28 9.95 10.18 9.94 10.16 0.1M
2023-02-27 9.94 10.05 9.94 9.96 0.3M
2023-02-24 10.02 10.03 9.85 9.92 0.2M
2023-02-23 9.99 10.04 9.91 9.95 0.1M
2023-02-22 10.09 10.09 9.85 9.94 0.2M
2023-02-21 9.97 10.14 9.89 10.14 0.4M
2023-02-20 10.26 10.28 10.09 10.13 0.2M
2023-02-17 10.13 10.32 10.06 10.27 0.3M
2023-02-16 10.28 10.30 10.18 10.26 0.1M
2023-02-15 10.35 10.40 10.22 10.24 0.2M
2023-02-14 10.40 10.48 10.39 10.43 0.1M
2023-02-13 10.27 10.39 10.21 10.32 0.7M
2023-02-10 10.30 10.31 10.15 10.21 0.2M
2023-02-09 10.27 10.49 10.25 10.37 0.2M
2023-02-08 10.24 10.25 10.21 10.21 0.0M
2023-02-07 10.19 10.20 10.13 10.16 0.3M
2023-02-06 9.98 10.11 9.98 10.11 0.1M
2023-02-03 10.01 10.01 9.96 9.97 0.0M
2023-02-02 10.04 10.04 9.89 10.00 0.0M
2023-02-01 9.89 9.95 9.89 9.90 0.0M
2023-01-31 10.02 10.02 9.75 9.80 0.0M
2023-01-30 9.87 9.96 9.86 9.88 0.0M
2023-01-27 9.85 9.91 9.84 9.89 0.1M
2023-01-26 9.76 9.85 9.73 9.78 0.0M
2023-01-25 9.67 9.74 9.67 9.69 0.0M
2023-01-24 9.66 9.71 9.59 9.63 0.0M
2023-01-23 9.60 9.62 9.52 9.55 0.0M
2023-01-20 9.50 9.57 9.50 9.51 0.0M
2023-01-19 9.53 9.60 9.45 9.48 0.0M
2023-01-18 9.63 9.63 9.57 9.59 0.0M
2023-01-17 9.66 9.68 9.56 9.64 0.1M
2023-01-16 9.67 9.70 9.65 9.70 0.0M
2023-01-13 9.72 9.78 9.54 9.60 0.0M
2023-01-12 9.65 9.73 9.64 9.66 0.0M
2023-01-11 9.37 9.54 9.32 9.52 0.0M
2023-01-10 9.40 9.40 9.36 9.37 0.0M
2023-01-09 9.29 9.38 9.28 9.30 0.0M
2023-01-06 9.30 9.30 9.24 9.25 0.0M
2023-01-05 9.36 9.40 9.27 9.30 0.0M
2023-01-04 9.16 9.26 9.16 9.20 0.1M
2023-01-03 9.08 9.18 9.08 9.15 0.1M