Medica Spa Historical Data - MDC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Medica Spa (MDC)
Medica Spa (MDC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	26.4	26.6	26	25790	26.2131834	DE
4	9.3	54.3859649123	17.1	26.6	17	9647	24.25617622	DE
12	9.5	56.2130177515	16.9	26.6	15.1	4484	21.78379132	DE
26	8.6	48.3146067416	17.8	26.6	14.4	2876	20.1022787	DE
52	4.6	21.1009174312	21.8	26.6	14.4	2054	20.44835324	DE
156	-7.38	-21.8472468917	33.78	45.8	14.4	2759	32.02257105	DE
260	-7.38	-21.8472468917	33.78	45.8	14.4	2759	32.02257105	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	26.4	0	0.00	26.4	26.4	26.4	950
1714060500	26.4	0	0.00	26.4	26.4	26.4	500
1713974100	26.4	0	0.00	26.4	26.6	26.4	1600
1713887700	26.4	0.2	0.76	26.4	26.6	26.4	6400
1713801300	26.2	0	0.00	26.2	26.4	26.2	9850
1713542100	26.2	7.1	37.17	26.4	26.4	26	110600
1713455700	19.1	-0.2	-1.04	19.5	19.5	19.1	1800
1713369300	19.3	0.3	1.58	19.3	19.5	19.3	2350
1713282900	19	0	0.00	18.6	19.5	18.6	2800
1713196500	19	0	0.00	19.5	19.5	19	3150
1712937300	19	0	0.00	19.1	19.2	19	1400
1712850900	19	0.3	1.60	18.9	19	18.6	1350
1712764500	18.7	-0.9	-4.59	19.4	19.5	18.6	6050
1712678100	19.6	0.3	1.55	19.7	19.8	19.3	3200
1712591700	19.3	0.7	3.76	18.7	19.8	18.7	2600
1712332500	18.6	0.5	2.76	19.7	19.7	18.4	5550
1712246100	18.1	1	5.85	17.4	18.1	17.2	10100
1712159700	17.1	-0.2	-1.16	17.4	17.5	17.1	2350
1712073300	17.3	0.4	2.37	17.1	17.3	17	2000
1711644900	16.9	-0.2	-1.17	16.9	17.9	16.9	5900
1711558500	17.1	0.8	4.91	16.2	17.8	16	11500
1711472100	16.3	0	0.00	16	16.3	15.8	7200
1711385700	16.3	0.3	1.88	16.1	16.3	15.9	1200
1711126500	16	0	0.00	16.2	16.3	16	500
1711040100	16	-0.2	-1.23	16.2	16.2	15.9	550
1710953700	16.2	0	0.00	16.2	16.2	16.2	0
1710867300	16.2	0	0.00	16.2	16.2	16.2	150
1710780900	16.2	0.1	0.62	16	16.2	15.9	500
1710521700	16.1	-0.2	-1.23	16.399999	16.399999	16.1	1000
1710435300	16.3	-0.2	-1.21	16.6	16.6	16.2	1000
1710348900	16.5	0.4	2.48	16.6	16.6	16.5	650
1710262500	16.1	-0.2	-1.23	16.7	16.7	16.1	700
1710176100	16.3	-0.1	-0.61	16.1	16.3	16	400
1709916900	16.399999	0.3	1.86	16.3	16.399999	16.3	700
1709830500	16.1	0.3	1.90	15.9	16.1	15.8	850
1709744100	15.8	0.5	3.27	15.6	15.8	15.6	1950
1709657700	15.3	-0.3	-1.92	15.6	15.6	15.3	2000
1709571300	15.6	0	0.00	15.5	15.6	15.3	2300
1709312100	15.6	-0.3	-1.89	16.399999	16.399999	15.6	5000
1709225700	15.9	-0.4	-2.45	16	16	15.7	1600
1709139300	16.3	0	0.00	16.3	16.399999	16	1750
1709052900	16.3	0	0.00	16.1	16.3	15.8	2400
1708966500	16.3	0.3	1.88	16.1	16.3	16	1600
1708707300	16	0	0.00	15.8	16.3	15.8	700
1708620900	16	0.4	2.56	15.4	16	15.4	700
1708534500	15.6	0.3	1.96	15.5	15.6	15.3	1200
1708448100	15.3	-0.3	-1.92	15.5	15.5	15.3	1900
1708361700	15.6	0	0.00	15.8	15.8	15.6	250
1708102500	15.6	0.1	0.65	15.7	16	15.6	1100
1708016100	15.5	-0.3	-1.90	15.5	15.7	15.5	1000
1707929700	15.8	0	0.00	15.8	15.8	15.1	1000
1707843300	15.8	0.2	1.28	15.7	15.8	15.7	200
1707756900	15.6	-0.5	-3.11	15.9	16.3	15.5	4300
1707497700	16.1	-0.2	-1.23	16.6	16.9	15.9	7700
1707411300	16.3	-0.4	-2.40	17	17	16.1	1750
1707324900	16.7	0	0.00	17	17.2	16.7	1050
1707238500	16.7	0	0.00	16.7	16.7	16.7	0
1707152100	16.7	-0.3	-1.76	17	17.8	16.7	1800
1706892900	17	0.2	1.19	16.9	17	16.9	1400
1706806500	16.8	-0.3	-1.75	17.4	17.6	16.5	1400
1706720100	17.1	1.1	6.88	16.2	17.6	16.2	7000
1706633700	16	0.7	4.58	15.6	16	15.6	450
1706547300	15.3	-0.6	-3.77	15.7	15.7	15.3	1350

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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