|
 MEDIOBANCA - [Ticker: MB.MI] |     | | Última Transacción | 9,540 | Hora de Cotización | 2017-11-01 - 21:40:00 | | Variación | +0,130 (+1,380%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9,590 | Mínimo | 9,450 | | Volumen | 4.401.264 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 9,460 x 377.100 - 9,600 x 193.600 | Yield | | | Cierre Anterior | 9,410 | PER | 0,00% | | Apertura | 9,490 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MB.MI desde 2000-01-01 hasta 2023-05-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 9,67 | 2.182.200 | 10,32 | 9,61 | 10,20 | 00:00:00 | | 2000-01-04 | 9,50 | 2.381.700 | 9,65 | 9,32 | 9,65 | 00:00:00 | | 2000-01-05 | 9,35 | 1.885.500 | 9,50 | 9,25 | 9,26 | 00:00:00 | | 2000-01-06 | 9,35 | 854.700 | 9,50 | 9,30 | 9,40 | 00:00:00 | | 2000-01-07 | 9,52 | 1.075.500 | 9,55 | 9,39 | 9,48 | 00:00:00 | | 2000-01-10 | 9,39 | 1.413.500 | 9,67 | 9,30 | 9,64 | 00:00:00 | | 2000-01-11 | 9,28 | 3.256.000 | 9,44 | 9,05 | 9,40 | 00:00:00 | | 2000-01-12 | 9,12 | 1.621.700 | 9,25 | 9,09 | 9,18 | 00:00:00 | | 2000-01-13 | 9,15 | 2.211.200 | 9,29 | 9,08 | 9,22 | 00:00:00 | | 2000-01-14 | 9,39 | 1.572.000 | 9,48 | 9,20 | 9,22 | 00:00:00 | | 2000-01-17 | 9,15 | 1.977.000 | 9,48 | 9,15 | 9,44 | 00:00:00 | | 2000-01-18 | 8,90 | 3.582.500 | 9,20 | 8,50 | 9,15 | 00:00:00 | | 2000-01-19 | 8,83 | 1.839.200 | 8,99 | 8,81 | 8,88 | 00:00:00 | | 2000-01-20 | 9,00 | 2.415.700 | 9,02 | 8,87 | 8,90 | 00:00:00 | | 2000-01-21 | 8,96 | 1.874.200 | 9,15 | 8,83 | 8,87 | 00:00:00 | | 2000-01-24 | 8,81 | 1.423.500 | 9,04 | 8,80 | 8,95 | 00:00:00 | | 2000-01-25 | 8,70 | 1.938.700 | 8,90 | 8,60 | 8,81 | 00:00:00 | | 2000-01-26 | 8,71 | 1.073.500 | 8,85 | 8,68 | 8,68 | 00:00:00 | | 2000-01-27 | 8,52 | 1.456.200 | 8,83 | 8,42 | 8,70 | 00:00:00 | | 2000-01-28 | 8,46 | 1.519.200 | 8,60 | 8,27 | 8,51 | 00:00:00 | | 2000-01-31 | 8,23 | 1.595.700 | 8,42 | 8,20 | 8,38 | 00:00:00 | | 2000-02-01 | 8,91 | 1.806.200 | 8,99 | 8,30 | 8,30 | 00:00:00 | | 2000-02-02 | 9,59 | 7.152.700 | 9,59 | 8,81 | 9,00 | 00:00:00 | | 2000-02-03 | 9,10 | 3.011.200 | 9,70 | 8,98 | 9,66 | 00:00:00 | | 2000-02-04 | 9,30 | 1.930.700 | 9,40 | 8,97 | 9,40 | 00:00:00 | | 2000-02-07 | 9,10 | 1.909.700 | 9,20 | 8,97 | 9,20 | 00:00:00 | | 2000-02-08 | 9,18 | 2.014.500 | 9,33 | 8,90 | 9,01 | 00:00:00 | | 2000-02-09 | 9,45 | 4.868.500 | 9,60 | 9,13 | 9,20 | 00:00:00 | | 2000-02-10 | 9,90 | 8.224.700 | 10,23 | 9,32 | 9,44 | 00:00:00 | | 2000-02-11 | 9,99 | 5.496.000 | 10,10 | 9,59 | 10,05 | 00:00:00 | | 2000-02-14 | 9,75 | 2.915.500 | 9,90 | 9,45 | 9,90 | 00:00:00 | | 2000-02-15 | 9,31 | 2.017.700 | 9,68 | 9,31 | 9,52 | 00:00:00 | | 2000-02-16 | 9,35 | 1.615.500 | 9,50 | 9,30 | 9,35 | 00:00:00 | | 2000-02-17 | 9,58 | 1.644.700 | 9,72 | 9,35 | 9,40 | 00:00:00 | | 2000-02-18 | 9,38 | 1.644.700 | 9,70 | 9,30 | 9,70 | 00:00:00 | | 2000-02-21 | 9,12 | 1.519.700 | 9,39 | 9,12 | 9,21 | 00:00:00 | | 2000-02-22 | 9,00 | 1.894.200 | 9,35 | 8,89 | 9,20 | 00:00:00 | | 2000-02-23 | 8,95 | 1.532.500 | 9,16 | 8,90 | 8,90 | 00:00:00 | | 2000-02-24 | 8,90 | 1.644.700 | 9,17 | 8,78 | 8,99 | 00:00:00 | | 2000-02-25 | 8,96 | 1.284.500 | 9,06 | 8,85 | 8,92 | 00:00:00 | | 2000-02-28 | 8,88 | 2.223.700 | 9,20 | 8,74 | 9,20 | 00:00:00 | | 2000-02-29 | 9,30 | 3.373.700 | 9,35 | 8,83 | 8,92 | 00:00:00 | | 2000-03-01 | 9,91 | 4.373.000 | 9,95 | 9,25 | 9,26 | 00:00:00 | | 2000-03-02 | 9,54 | 2.442.500 | 9,85 | 9,45 | 9,85 | 00:00:00 | | 2000-03-03 | 9,43 | 1.659.500 | 9,60 | 9,26 | 9,60 | 00:00:00 | | 2000-03-06 | 9,75 | 3.206.000 | 9,79 | 9,23 | 9,30 | 00:00:00 | | 2000-03-07 | 9,45 | 2.352.500 | 9,72 | 9,30 | 9,61 | 00:00:00 | | 2000-03-08 | 9,31 | 1.300.500 | 9,47 | 9,28 | 9,30 | 00:00:00 | | 2000-03-09 | 9,32 | 1.557.700 | 9,50 | 9,25 | 9,35 | 00:00:00 | | 2000-03-10 | 9,20 | 1.504.700 | 9,41 | 9,13 | 9,36 | 00:00:00 | | 2000-03-13 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2000-03-14 | 9,00 | 1.511.200 | 9,13 | 8,90 | 9,00 | 00:00:00 | | 2000-03-15 | 9,15 | 1.850.700 | 9,15 | 8,80 | 9,00 | 00:00:00 | | 2000-03-16 | 9,15 | 3.577.500 | 9,15 | 8,85 | 9,11 | 00:00:00 | | 2000-03-17 | 9,30 | 7.247.000 | 9,31 | 8,91 | 9,30 | 00:00:00 | | 2000-03-20 | 9,09 | 1.042.700 | 9,23 | 8,99 | 9,18 | 00:00:00 | | 2000-03-21 | 8,94 | 1.741.500 | 9,10 | 8,90 | 9,10 | 00:00:00 | | 2000-03-22 | 8,60 | 3.279.200 | 9,02 | 8,49 | 8,92 | 00:00:00 | | 2000-03-23 | 8,91 | 1.321.200 | 8,95 | 8,50 | 8,79 | 00:00:00 | | 2000-03-24 | 8,92 | 829.700 | 8,98 | 8,80 | 8,98 | 00:00:00 | | 2000-03-27 | 8,67 | 1.159.000 | 8,97 | 8,67 | 8,82 | 00:00:00 | | 2000-03-28 | 8,71 | 1.244.500 | 8,91 | 8,68 | 8,73 | 00:00:00 | | 2000-03-29 | 8,66 | 1.607.700 | 8,84 | 8,54 | 8,70 | 00:00:00 | | 2000-03-30 | 8,66 | 1.038.000 | 8,79 | 8,55 | 8,70 | 00:00:00 | | 2000-03-31 | 8,48 | 1.544.500 | 8,78 | 8,48 | 8,70 | 00:00:00 | | 2000-04-03 | 8,81 | 2.570.700 | 8,91 | 8,66 | 8,82 | 00:00:00 | | 2000-04-04 | 8,60 | 2.424.000 | 8,97 | 8,60 | 8,95 | 00:00:00 | | 2000-04-05 | 8,63 | 2.853.500 | 8,78 | 8,60 | 8,68 | 00:00:00 | | 2000-04-06 | 8,65 | 1.531.700 | 8,81 | 8,60 | 8,72 | 00:00:00 | | 2000-04-07 | 8,65 | 1.112.200 | 8,70 | 8,55 | 8,70 | 00:00:00 | | 2000-04-10 | 8,72 | 1.314.000 | 8,75 | 8,55 | 8,74 | 00:00:00 | | 2000-04-11 | 8,73 | 1.160.700 | 8,78 | 8,60 | 8,75 | 00:00:00 | | 2000-04-12 | 8,75 | 983.500 | 8,78 | 8,68 | 8,75 | 00:00:00 | | 2000-04-13 | 8,75 | 902.000 | 8,78 | 8,62 | 8,62 | 00:00:00 | | 2000-04-14 | 8,67 | 1.088.700 | 8,77 | 8,61 | 8,68 | 00:00:00 | | 2000-04-17 | 8,66 | 2.745.500 | 9,08 | 8,40 | 8,40 | 00:00:00 | | 2000-04-18 | 8,80 | 1.378.700 | 8,86 | 8,66 | 8,80 | 00:00:00 | | 2000-04-19 | 8,79 | 1.095.500 | 8,90 | 8,70 | 8,80 | 00:00:00 | | 2000-04-20 | 8,95 | 1.893.500 | 8,97 | 8,78 | 8,90 | 00:00:00 | | 2000-04-21 | 8,95 | 0 | 8,95 | 8,95 | 8,95 | 00:00:00 | | 2000-04-24 | 8,95 | 0 | 8,95 | 8,95 | 8,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
