|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 6,46 | 2.087.400 | 6,82 | 6,40 | 6,65 | 00:00:00 | | 2002-10-08 | 6,40 | 1.834.700 | 6,60 | 6,35 | 6,55 | 00:00:00 | | 2002-10-09 | 6,19 | 2.268.300 | 6,42 | 6,10 | 6,32 | 00:00:00 | | 2002-10-10 | 6,20 | 3.204.600 | 6,30 | 6,07 | 6,07 | 00:00:00 | | 2002-10-11 | 6,82 | 5.590.400 | 6,83 | 6,26 | 6,32 | 00:00:00 | | 2002-10-14 | 6,80 | 1.322.300 | 7,07 | 6,73 | 6,83 | 00:00:00 | | 2002-10-15 | 7,65 | 2.616.900 | 7,73 | 6,88 | 7,65 | 00:00:00 | | 2002-10-16 | 7,58 | 2.797.100 | 7,79 | 7,29 | 7,55 | 00:00:00 | | 2002-10-17 | 7,62 | 1.935.100 | 7,74 | 7,42 | 7,70 | 00:00:00 | | 2002-10-18 | 7,60 | 1.331.800 | 7,75 | 7,47 | 7,73 | 00:00:00 | | 2002-10-21 | 7,85 | 1.689.500 | 7,85 | 7,52 | 7,52 | 00:00:00 | | 2002-10-22 | 7,90 | 2.077.300 | 7,95 | 7,60 | 7,84 | 00:00:00 | | 2002-10-23 | 7,28 | 3.216.800 | 8,08 | 7,28 | 7,94 | 00:00:00 | | 2002-10-24 | 7,60 | 2.923.500 | 7,75 | 7,33 | 7,38 | 00:00:00 | | 2002-10-25 | 7,42 | 1.322.200 | 7,73 | 7,28 | 7,55 | 00:00:00 | | 2002-10-28 | 7,65 | 2.248.100 | 7,72 | 7,50 | 7,57 | 00:00:00 | | 2002-10-29 | 7,35 | 1.266.100 | 7,62 | 7,24 | 7,54 | 00:00:00 | | 2002-10-30 | 7,48 | 2.362.700 | 7,54 | 7,19 | 7,39 | 00:00:00 | | 2002-10-31 | 7,57 | 1.350.700 | 7,68 | 7,40 | 7,48 | 00:00:00 | | 2002-11-01 | 7,49 | 923.500 | 7,70 | 7,33 | 7,33 | 00:00:00 | | 2002-11-04 | 7,80 | 2.413.400 | 7,91 | 7,61 | 7,61 | 00:00:00 | | 2002-11-05 | 8,00 | 1.459.100 | 8,02 | 7,69 | 7,73 | 00:00:00 | | 2002-11-06 | 7,85 | 1.264.200 | 8,14 | 7,74 | 8,00 | 00:00:00 | | 2002-11-07 | 7,34 | 2.386.800 | 7,98 | 7,30 | 7,85 | 00:00:00 | | 2002-11-08 | 7,15 | 2.293.400 | 7,48 | 7,14 | 7,35 | 00:00:00 | | 2002-11-11 | 6,85 | 2.323.600 | 7,20 | 6,85 | 7,09 | 00:00:00 | | 2002-11-12 | 6,89 | 2.553.200 | 6,99 | 6,70 | 6,85 | 00:00:00 | | 2002-11-13 | 6,83 | 1.540.700 | 6,95 | 6,65 | 6,90 | 00:00:00 | | 2002-11-14 | 7,11 | 2.698.600 | 7,15 | 6,81 | 6,85 | 00:00:00 | | 2002-11-15 | 7,11 | 2.992.900 | 7,21 | 7,06 | 7,15 | 00:00:00 | | 2002-11-18 | 7,42 | 4.031.300 | 7,49 | 7,05 | 7,06 | 00:00:00 | | 2002-11-19 | 7,30 | 2.554.100 | 7,39 | 7,15 | 7,39 | 00:00:00 | | 2002-11-20 | 7,43 | 2.012.100 | 7,45 | 7,14 | 7,31 | 00:00:00 | | 2002-11-21 | 7,62 | 3.231.900 | 7,71 | 7,49 | 7,50 | 00:00:00 | | 2002-11-22 | 7,77 | 2.286.700 | 7,78 | 7,55 | 7,66 | 00:00:00 | | 2002-11-25 | 7,86 | 2.371.500 | 7,92 | 7,76 | 7,79 | 00:00:00 | | 2002-11-26 | 7,45 | 2.420.600 | 7,88 | 7,44 | 7,88 | 00:00:00 | | 2002-11-27 | 7,75 | 3.074.200 | 7,79 | 7,40 | 7,43 | 00:00:00 | | 2002-11-28 | 7,78 | 2.792.000 | 7,85 | 7,58 | 7,77 | 00:00:00 | | 2002-11-29 | 7,77 | 2.020.200 | 7,85 | 7,65 | 7,80 | 00:00:00 | | 2002-12-02 | 7,89 | 3.580.300 | 8,04 | 7,80 | 7,93 | 00:00:00 | | 2002-12-03 | 7,72 | 3.111.500 | 8,04 | 7,63 | 8,04 | 00:00:00 | | 2002-12-04 | 7,64 | 3.630.600 | 7,72 | 7,40 | 7,72 | 00:00:00 | | 2002-12-05 | 7,78 | 6.319.700 | 8,13 | 7,68 | 7,78 | 00:00:00 | | 2002-12-06 | 7,73 | 3.561.700 | 7,88 | 7,56 | 7,81 | 00:00:00 | | 2002-12-09 | 7,67 | 2.888.700 | 7,93 | 7,50 | 7,84 | 00:00:00 | | 2002-12-10 | 7,98 | 4.187.100 | 8,05 | 7,68 | 7,68 | 00:00:00 | | 2002-12-11 | 8,28 | 5.950.200 | 8,29 | 7,91 | 8,04 | 00:00:00 | | 2002-12-12 | 8,25 | 3.762.700 | 8,35 | 8,08 | 8,30 | 00:00:00 | | 2002-12-13 | 8,00 | 2.313.300 | 8,09 | 7,90 | 8,09 | 00:00:00 | | 2002-12-16 | 8,17 | 2.337.100 | 8,20 | 7,81 | 7,93 | 00:00:00 | | 2002-12-17 | 8,21 | 2.424.800 | 8,30 | 8,01 | 8,12 | 00:00:00 | | 2002-12-18 | 7,87 | 3.030.800 | 8,16 | 7,70 | 8,10 | 00:00:00 | | 2002-12-19 | 7,79 | 4.217.500 | 7,96 | 7,74 | 7,90 | 00:00:00 | | 2002-12-20 | 7,99 | 4.277.400 | 8,11 | 7,75 | 7,75 | 00:00:00 | | 2002-12-23 | 8,02 | 3.053.000 | 8,20 | 7,95 | 8,20 | 00:00:00 | | 2002-12-24 | 8,02 | 0 | 8,02 | 8,02 | 8,02 | 00:00:00 | | 2002-12-25 | 8,02 | 0 | 8,02 | 8,02 | 8,02 | 00:00:00 | | 2002-12-26 | 8,02 | 0 | 8,02 | 8,02 | 8,02 | 00:00:00 | | 2002-12-27 | 7,85 | 1.191.800 | 8,10 | 7,80 | 8,10 | 00:00:00 | | 2002-12-30 | 7,84 | 680.200 | 7,91 | 7,76 | 7,80 | 00:00:00 | | 2002-12-31 | 7,84 | 0 | 7,84 | 7,84 | 7,84 | 00:00:00 | | 2003-01-01 | 7,84 | 0 | 7,84 | 7,84 | 7,84 | 00:00:00 | | 2003-01-02 | 8,19 | 1.896.700 | 8,19 | 7,74 | 7,77 | 00:00:00 | | 2003-01-03 | 8,19 | 963.300 | 8,23 | 8,04 | 8,15 | 00:00:00 | | 2003-01-06 | 8,35 | 1.775.000 | 8,44 | 8,06 | 8,29 | 00:00:00 | | 2003-01-07 | 8,27 | 1.666.200 | 8,40 | 8,18 | 8,40 | 00:00:00 | | 2003-01-08 | 8,38 | 1.757.900 | 8,40 | 8,17 | 8,22 | 00:00:00 | | 2003-01-09 | 8,86 | 6.222.100 | 9,00 | 8,21 | 8,42 | 00:00:00 | | 2003-01-10 | 8,82 | 5.742.000 | 8,94 | 8,66 | 8,90 | 00:00:00 | | 2003-01-13 | 9,06 | 3.606.900 | 9,10 | 8,90 | 8,90 | 00:00:00 | | 2003-01-14 | 8,86 | 3.802.500 | 9,14 | 8,78 | 9,02 | 00:00:00 | | 2003-01-15 | 8,67 | 2.209.800 | 8,93 | 8,63 | 8,93 | 00:00:00 | | 2003-01-16 | 8,85 | 3.151.100 | 8,92 | 8,63 | 8,73 | 00:00:00 | | 2003-01-17 | 8,74 | 3.967.800 | 8,84 | 8,60 | 8,84 | 00:00:00 | | 2003-01-20 | 8,62 | 1.660.900 | 8,87 | 8,55 | 8,80 | 00:00:00 | | 2003-01-21 | 8,30 | 2.197.300 | 8,72 | 8,25 | 8,65 | 00:00:00 | | 2003-01-22 | 8,08 | 2.513.300 | 8,32 | 8,00 | 8,25 | 00:00:00 | | 2003-01-23 | 8,27 | 2.193.000 | 8,39 | 8,02 | 8,22 | 00:00:00 | | 2003-01-24 | 8,42 | 3.213.600 | 8,57 | 8,21 | 8,21 | 00:00:00 | | 2003-01-27 | 8,20 | 3.108.400 | 8,41 | 8,11 | 8,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
