Met Extra Group Spa Historical Data - MET | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Italy
BIT
Met Extra Group Spa (MET)
Met Extra Group Spa (MET) Historical

Met Extra Group Spa (MET)

2.56

0.00

(0.00%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	1.5873015873	2.52	2.8	2.48	1426	2.65027497	DE
4	-0.42	-14.0939597315	2.98	3.04	2.4	1342	2.71105111	DE
12	-0.5	-16.339869281	3.06	3.96	2.4	2961	3.07637513	DE
26	0.02	0.787401574803	2.54	3.96	1.85	2913	2.90128395	DE
52	-1.04	-28.8888888889	3.6	3.96	1.85	2073	2.9541677	DE
156	-3.24	-55.8620689655	5.8	6.1	1.85	1795	3.6435468	DE
260	-3.24	-55.8620689655	5.8	6.1	1.85	1795	3.6435468	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	2.56	0.04	1.59	2.54	2.64	2.54	1391
1713887700	2.52	-0.28	-10.00	2.68	2.68	2.48	2073
1713801300	2.8	0	0.00	2.8	2.8	2.8	15
1713542100	2.8	0.08	2.94	2.7799999	2.8	2.7799999	1737
1713455700	2.72	0.32	13.33	2.52	2.72	2.52	1912
1713369300	2.4	0	0.00	2.4	2.4	2.4	0
1713282900	2.4	-0.06	-2.44	2.48	2.48	2.4	1500
1713196500	2.46	-0.06	-2.38	2.5	2.5	2.46	811
1712937300	2.52	0	0.00	2.6	2.6	2.5	702
1712850900	2.52	0.04	1.61	2.48	2.52	2.48	849
1712764500	2.48	-0.16	-6.06	2.56	2.66	2.48	251
1712678100	2.64	-0.02	-0.75	2.64	2.64	2.64	40
1712591700	2.66	0	0.00	2.66	2.66	2.54	768
1712332500	2.66	-0.12	-4.32	2.66	2.66	2.66	262
1712246100	2.7799999	-0.06	-2.11	2.8	2.8	2.7	2951
1712159700	2.84	-0.02	-0.70	2.86	2.86	2.7799999	3000
1712073300	2.86	-0.18	-5.92	2.84	3	2.84	3192
1711644900	3.04	0.06	2.01	2.98	3.04	2.84	1360
1711558500	2.98	-0.02	-0.67	3.04	3.04	2.86	1079
1711472100	3	0.02	0.67	2.84	3	2.8	7116
1711385700	2.98	0.1	3.47	2.84	2.98	2.84	824
1711126500	2.88	0	0.00	2.92	2.98	2.88	3915
1711040100	2.88	-0.02	-0.69	3	3.02	2.88	444
1710953700	2.9	0	0.00	3	3.08	2.9	4564
1710867300	2.9	-0.16	-5.23	3.04	3.1	2.88	4151
1710780900	3.06	0.26	9.29	2.88	3.08	2.88	1176
1710521700	2.8	0	0.00	2.8	3	2.8	5449
1710435300	2.8	-0.14	-4.76	3.04	3.18	2.8	4032
1710348900	2.94	-0.02	-0.68	3.04	3.04	2.94	6733
1710262500	2.96	0.06	2.07	3.12	3.12	2.96	7282
1710176100	2.9	0.1	3.57	3	3	2.86	6574
1709916900	2.8	-0.1	-3.45	3	3	2.8	8053
1709830500	2.9	0.08	2.84	2.8	2.94	2.8	2436
1709744100	2.82	0	0.00	2.8	2.84	2.8	1417
1709657700	2.82	-0.1	-3.42	3.06	3.08	2.82	1116
1709571300	2.92	-0.26	-8.18	2.9	2.94	2.86	2035
1709312100	3.18	0.2	6.71	2.9	3.18	2.7799999	3030
1709225700	2.98	0	0.00	2.98	2.98	2.98	0
1709139300	2.98	-0.06	-1.97	2.98	2.98	2.98	332
1709052900	3.04	0.24	8.57	2.8	3.04	2.8	1657
1708966500	2.8	-0.06	-2.10	2.86	2.86	2.8	2016
1708707300	2.86	0	0.00	2.86	2.86	2.86	159
1708620900	2.86	-0.38	-11.73	3	3.1	2.8	8736
1708534500	3.24	0.02	0.62	3.2599999	3.2599999	3.24	550
1708448100	3.22	0.02	0.63	3.2	3.22	3.08	872
1708361700	3.2	-0.04	-1.23	3.2	3.2	3.2	1221
1708102500	3.24	-0.24	-6.90	3.2	3.3	3.2	3826
1708016100	3.48	0.06	1.75	3.4	3.64	3.4	528
1707929700	3.42	-0.14	-3.93	3.44	3.44	3.3	2787
1707843300	3.56	0	0.00	3.56	3.56	3.56	0
1707756900	3.56	0.04	1.14	3.22	3.62	3.22	15317
1707497700	3.52	0.02	0.57	3.48	3.52	3.48	830
1707411300	3.5	-0.2	-5.41	3.46	3.74	3.2599999	7792
1707324900	3.7	0	0.00	3.88	3.88	3.66	2321
1707238500	3.7	0.2	5.71	3.7	3.96	3.7	8288
1707152100	3.5	0.28	8.70	3.22	3.5	3.22	5856
1706892900	3.22	0.22	7.33	3.02	3.22	3	4497
1706806500	3	0.02	0.67	3.06	3.06	3	1050
1706720100	2.98	0	0.00	2.86	2.98	2.86	1169
1706633700	2.98	-0.06	-1.97	2.98	2.98	2.98	550
1706547300	3.04	-0.02	-0.65	2.98	3.06	2.98	298
1706288100	3.06	0	0.00	3.06	3.06	3.06	250
1706201700	3.06	0	0.00	2.96	3.06	2.96	346

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