|
 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 | | 2003-09-08 | 9,37 | 1.081.000 | 9,42 | 9,18 | 9,25 | 00:00:00 | | 2003-09-09 | 9,29 | 1.731.200 | 9,44 | 9,26 | 9,43 | 00:00:00 | | 2003-09-10 | 9,11 | 3.812.700 | 9,32 | 9,06 | 9,32 | 00:00:00 | | 2003-09-11 | 9,07 | 2.522.700 | 9,17 | 9,03 | 9,06 | 00:00:00 | | 2003-09-12 | 8,96 | 1.920.600 | 9,12 | 8,93 | 9,11 | 00:00:00 | | 2003-09-15 | 8,97 | 1.402.400 | 9,10 | 8,92 | 8,96 | 00:00:00 | | 2003-09-16 | 8,88 | 2.738.500 | 9,01 | 8,88 | 8,93 | 00:00:00 | | 2003-09-17 | 8,83 | 1.995.500 | 8,98 | 8,80 | 8,93 | 00:00:00 | | 2003-09-18 | 9,00 | 1.528.100 | 9,00 | 8,83 | 8,83 | 00:00:00 | | 2003-09-19 | 8,87 | 4.761.000 | 9,01 | 8,81 | 8,99 | 00:00:00 | | 2003-09-22 | 8,66 | 1.768.900 | 8,88 | 8,61 | 8,77 | 00:00:00 | | 2003-09-23 | 8,63 | 1.454.500 | 8,69 | 8,58 | 8,66 | 00:00:00 | | 2003-09-24 | 8,50 | 2.521.200 | 8,74 | 8,46 | 8,65 | 00:00:00 | | 2003-09-25 | 8,42 | 2.644.200 | 8,53 | 8,36 | 8,43 | 00:00:00 | | 2003-09-26 | 8,46 | 1.661.100 | 8,48 | 8,36 | 8,44 | 00:00:00 | | 2003-09-29 | 8,42 | 1.626.300 | 8,54 | 8,40 | 8,44 | 00:00:00 | | 2003-09-30 | 8,31 | 1.988.500 | 8,47 | 8,15 | 8,46 | 00:00:00 | | 2003-10-01 | 8,33 | 1.725.100 | 8,38 | 8,22 | 8,28 | 00:00:00 | | 2003-10-02 | 8,31 | 2.235.900 | 8,42 | 8,26 | 8,39 | 00:00:00 | | 2003-10-03 | 8,47 | 1.919.000 | 8,54 | 8,31 | 8,32 | 00:00:00 | | 2003-10-06 | 8,42 | 1.319.000 | 8,51 | 8,40 | 8,48 | 00:00:00 | | 2003-10-07 | 8,43 | 1.479.800 | 8,46 | 8,31 | 8,43 | 00:00:00 | | 2003-10-08 | 8,39 | 2.737.100 | 8,46 | 8,34 | 8,41 | 00:00:00 | | 2003-10-09 | 8,47 | 1.059.600 | 8,51 | 8,31 | 8,37 | 00:00:00 | | 2003-10-10 | 8,41 | 946.800 | 8,54 | 8,40 | 8,45 | 00:00:00 | | 2003-10-13 | 8,55 | 2.610.100 | 8,63 | 8,38 | 8,42 | 00:00:00 | | 2003-10-14 | 8,58 | 866.800 | 8,62 | 8,50 | 8,60 | 00:00:00 | | 2003-10-15 | 8,67 | 2.489.800 | 8,79 | 8,57 | 8,58 | 00:00:00 | | 2003-10-16 | 8,61 | 1.546.300 | 8,75 | 8,58 | 8,69 | 00:00:00 | | 2003-10-17 | 8,55 | 2.196.800 | 8,66 | 8,51 | 8,66 | 00:00:00 | | 2003-10-20 | 8,58 | 1.071.500 | 8,62 | 8,51 | 8,54 | 00:00:00 | | 2003-10-21 | 8,59 | 782.300 | 8,65 | 8,53 | 8,60 | 00:00:00 | | 2003-10-22 | 8,47 | 1.575.500 | 8,57 | 8,39 | 8,56 | 00:00:00 | | 2003-10-23 | 8,43 | 908.200 | 8,48 | 8,34 | 8,40 | 00:00:00 | | 2003-10-24 | 8,41 | 1.404.600 | 8,45 | 8,31 | 8,38 | 00:00:00 | | 2003-10-27 | 8,44 | 1.062.500 | 8,50 | 8,37 | 8,41 | 00:00:00 | | 2003-10-28 | 8,43 | 1.958.600 | 8,48 | 8,42 | 8,46 | 00:00:00 | | 2003-10-29 | 8,46 | 2.233.400 | 8,49 | 8,43 | 8,47 | 00:00:00 | | 2003-10-30 | 8,56 | 1.940.600 | 8,66 | 8,48 | 8,49 | 00:00:00 | | 2003-10-31 | 8,65 | 2.424.500 | 8,73 | 8,53 | 8,56 | 00:00:00 | | 2003-11-03 | 8,72 | 1.368.200 | 8,74 | 8,63 | 8,66 | 00:00:00 | | 2003-11-04 | 8,80 | 2.418.300 | 8,82 | 8,67 | 8,76 | 00:00:00 | | 2003-11-05 | 8,74 | 2.625.200 | 8,85 | 8,74 | 8,79 | 00:00:00 | | 2003-11-06 | 8,74 | 3.383.300 | 8,80 | 8,71 | 8,75 | 00:00:00 | | 2003-11-07 | 8,85 | 3.082.200 | 8,88 | 8,75 | 8,75 | 00:00:00 | | 2003-11-10 | 8,80 | 1.734.500 | 8,85 | 8,76 | 8,83 | 00:00:00 | | 2003-11-11 | 8,86 | 6.750.600 | 8,88 | 8,72 | 8,77 | 00:00:00 | | 2003-11-12 | 8,91 | 4.339.900 | 8,96 | 8,80 | 8,86 | 00:00:00 | | 2003-11-13 | 8,97 | 17.122.900 | 9,00 | 8,90 | 8,98 | 00:00:00 | | 2003-11-14 | 8,91 | 5.623.100 | 9,01 | 8,88 | 8,94 | 00:00:00 | | 2003-11-17 | 8,82 | 6.463.000 | 8,91 | 8,78 | 8,91 | 00:00:00 | | 2003-11-18 | 8,91 | 11.574.600 | 8,96 | 8,81 | 8,84 | 00:00:00 | | 2003-11-19 | 8,93 | 2.408.700 | 8,94 | 8,80 | 8,83 | 00:00:00 | | 2003-11-20 | 8,87 | 2.029.600 | 8,99 | 8,79 | 8,96 | 00:00:00 | | 2003-11-21 | 8,90 | 1.081.800 | 8,92 | 8,82 | 8,82 | 00:00:00 | | 2003-11-24 | 8,83 | 2.263.500 | 8,87 | 8,67 | 8,80 | 00:00:00 | | 2003-11-25 | 8,74 | 2.384.600 | 8,86 | 8,73 | 8,84 | 00:00:00 | | 2003-11-26 | 8,75 | 1.553.500 | 8,82 | 8,74 | 8,77 | 00:00:00 | | 2003-11-27 | 8,76 | 895.100 | 8,81 | 8,75 | 8,79 | 00:00:00 | | 2003-11-28 | 8,76 | 6.317.200 | 8,80 | 8,72 | 8,79 | 00:00:00 | | 2003-12-01 | 8,77 | 1.260.500 | 8,85 | 8,76 | 8,79 | 00:00:00 | | 2003-12-02 | 8,98 | 7.055.700 | 8,98 | 8,75 | 8,79 | 00:00:00 | | 2003-12-03 | 9,08 | 6.253.900 | 9,12 | 8,97 | 8,97 | 00:00:00 | | 2003-12-04 | 8,97 | 2.982.600 | 9,07 | 8,94 | 9,04 | 00:00:00 | | 2003-12-05 | 8,88 | 1.801.800 | 9,00 | 8,84 | 8,99 | 00:00:00 | | 2003-12-08 | 8,87 | 1.203.800 | 8,91 | 8,82 | 8,85 | 00:00:00 | | 2003-12-09 | 8,85 | 1.221.500 | 8,98 | 8,82 | 8,87 | 00:00:00 | | 2003-12-10 | 8,84 | 1.533.000 | 8,88 | 8,78 | 8,83 | 00:00:00 | | 2003-12-11 | 8,82 | 1.096.200 | 8,91 | 8,81 | 8,84 | 00:00:00 | | 2003-12-12 | 8,79 | 1.097.600 | 8,88 | 8,74 | 8,86 | 00:00:00 | | 2003-12-15 | 8,75 | 1.096.300 | 8,88 | 8,75 | 8,88 | 00:00:00 | | 2003-12-16 | 8,80 | 977.500 | 8,83 | 8,73 | 8,73 | 00:00:00 | | 2003-12-17 | 8,75 | 692.700 | 8,84 | 8,72 | 8,84 | 00:00:00 | | 2003-12-18 | 8,79 | 11.906.500 | 8,82 | 8,75 | 8,78 | 00:00:00 | | 2003-12-19 | 8,76 | 3.799.900 | 8,86 | 8,71 | 8,80 | 00:00:00 | | 2003-12-22 | 8,54 | 2.249.900 | 8,77 | 8,49 | 8,73 | 00:00:00 | | 2003-12-23 | 8,60 | 1.944.400 | 8,67 | 8,44 | 8,44 | 00:00:00 | | 2003-12-24 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2003-12-25 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2003-12-26 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2003-12-29 | 8,65 | 1.318.100 | 8,71 | 8,50 | 8,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
