|
 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 | | 2003-12-29 | 8,65 | 1.318.100 | 8,71 | 8,50 | 8,52 | 00:00:00 | | 2003-12-30 | 8,60 | 2.708.400 | 8,73 | 8,58 | 8,73 | 00:00:00 | | 2003-12-31 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2004-01-01 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2004-01-02 | 8,66 | 668.300 | 8,70 | 8,55 | 8,57 | 00:00:00 | | 2004-01-05 | 8,70 | 701.700 | 8,76 | 8,65 | 8,70 | 00:00:00 | | 2004-01-06 | 8,72 | 444.000 | 8,75 | 8,67 | 8,74 | 00:00:00 | | 2004-01-07 | 8,70 | 2.062.700 | 8,75 | 8,64 | 8,75 | 00:00:00 | | 2004-01-08 | 8,81 | 1.840.800 | 8,82 | 8,67 | 8,67 | 00:00:00 | | 2004-01-09 | 8,83 | 1.253.200 | 8,86 | 8,75 | 8,85 | 00:00:00 | | 2004-01-12 | 8,78 | 786.700 | 8,85 | 8,74 | 8,80 | 00:00:00 | | 2004-01-13 | 8,86 | 2.198.400 | 8,96 | 8,76 | 8,80 | 00:00:00 | | 2004-01-14 | 8,94 | 1.103.400 | 8,95 | 8,81 | 8,86 | 00:00:00 | | 2004-01-15 | 9,08 | 2.929.300 | 9,08 | 8,86 | 8,91 | 00:00:00 | | 2004-01-16 | 9,30 | 5.659.600 | 9,33 | 9,06 | 9,09 | 00:00:00 | | 2004-01-19 | 9,23 | 2.060.500 | 9,37 | 9,19 | 9,29 | 00:00:00 | | 2004-01-20 | 9,21 | 1.476.600 | 9,29 | 9,17 | 9,23 | 00:00:00 | | 2004-01-21 | 9,19 | 1.928.700 | 9,29 | 9,08 | 9,21 | 00:00:00 | | 2004-01-22 | 9,30 | 1.731.500 | 9,35 | 9,18 | 9,25 | 00:00:00 | | 2004-01-23 | 9,27 | 1.320.900 | 9,41 | 9,27 | 9,29 | 00:00:00 | | 2004-01-26 | 9,34 | 863.800 | 9,35 | 9,19 | 9,27 | 00:00:00 | | 2004-01-27 | 9,44 | 2.341.100 | 9,49 | 9,30 | 9,30 | 00:00:00 | | 2004-01-28 | 9,66 | 3.346.100 | 9,68 | 9,36 | 9,43 | 00:00:00 | | 2004-01-29 | 9,53 | 3.446.500 | 9,66 | 9,51 | 9,59 | 00:00:00 | | 2004-01-30 | 9,39 | 2.332.400 | 9,63 | 9,37 | 9,57 | 00:00:00 | | 2004-02-02 | 9,53 | 1.810.500 | 9,55 | 9,40 | 9,41 | 00:00:00 | | 2004-02-03 | 9,60 | 2.345.600 | 9,63 | 9,43 | 9,52 | 00:00:00 | | 2004-02-04 | 9,64 | 2.678.100 | 9,71 | 9,51 | 9,60 | 00:00:00 | | 2004-02-05 | 9,40 | 2.302.500 | 9,68 | 9,37 | 9,62 | 00:00:00 | | 2004-02-06 | 9,47 | 1.714.000 | 9,49 | 9,29 | 9,43 | 00:00:00 | | 2004-02-09 | 9,60 | 2.092.200 | 9,64 | 9,47 | 9,47 | 00:00:00 | | 2004-02-10 | 9,63 | 1.641.400 | 9,68 | 9,53 | 9,64 | 00:00:00 | | 2004-02-11 | 9,48 | 1.494.400 | 9,67 | 9,45 | 9,64 | 00:00:00 | | 2004-02-12 | 9,47 | 1.640.000 | 9,61 | 9,45 | 9,50 | 00:00:00 | | 2004-02-13 | 9,38 | 1.640.400 | 9,55 | 9,37 | 9,47 | 00:00:00 | | 2004-02-16 | 9,48 | 770.300 | 9,51 | 9,38 | 9,39 | 00:00:00 | | 2004-02-17 | 9,60 | 1.426.700 | 9,60 | 9,40 | 9,50 | 00:00:00 | | 2004-02-18 | 9,60 | 889.300 | 9,64 | 9,52 | 9,60 | 00:00:00 | | 2004-02-19 | 9,60 | 1.867.000 | 9,65 | 9,56 | 9,63 | 00:00:00 | | 2004-02-20 | 9,71 | 3.124.400 | 9,83 | 9,52 | 9,59 | 00:00:00 | | 2004-02-23 | 9,77 | 1.668.300 | 9,81 | 9,72 | 9,74 | 00:00:00 | | 2004-02-24 | 9,67 | 1.374.100 | 9,78 | 9,62 | 9,75 | 00:00:00 | | 2004-02-25 | 9,60 | 1.130.300 | 9,69 | 9,54 | 9,69 | 00:00:00 | | 2004-02-26 | 9,68 | 2.549.600 | 9,80 | 9,58 | 9,61 | 00:00:00 | | 2004-02-27 | 9,75 | 1.972.400 | 9,79 | 9,68 | 9,68 | 00:00:00 | | 2004-03-01 | 9,90 | 2.632.400 | 9,90 | 9,76 | 9,77 | 00:00:00 | | 2004-03-02 | 9,89 | 2.235.100 | 9,95 | 9,79 | 9,94 | 00:00:00 | | 2004-03-03 | 9,91 | 1.902.900 | 9,95 | 9,85 | 9,88 | 00:00:00 | | 2004-03-04 | 10,15 | 4.731.700 | 10,20 | 9,91 | 9,94 | 00:00:00 | | 2004-03-05 | 10,20 | 4.054.800 | 10,27 | 10,00 | 10,17 | 00:00:00 | | 2004-03-08 | 10,35 | 3.632.100 | 10,40 | 10,21 | 10,24 | 00:00:00 | | 2004-03-09 | 10,28 | 3.492.200 | 10,37 | 10,18 | 10,33 | 00:00:00 | | 2004-03-10 | 10,27 | 2.481.000 | 10,34 | 10,18 | 10,26 | 00:00:00 | | 2004-03-11 | 10,20 | 4.728.600 | 10,29 | 9,92 | 10,20 | 00:00:00 | | 2004-03-12 | 10,07 | 4.666.700 | 10,14 | 9,77 | 9,95 | 00:00:00 | | 2004-03-15 | 9,76 | 3.307.500 | 10,04 | 9,74 | 10,00 | 00:00:00 | | 2004-03-16 | 9,82 | 2.622.200 | 9,94 | 9,68 | 9,74 | 00:00:00 | | 2004-03-17 | 9,90 | 2.074.300 | 9,94 | 9,81 | 9,90 | 00:00:00 | | 2004-03-18 | 9,69 | 1.632.500 | 9,92 | 9,61 | 9,92 | 00:00:00 | | 2004-03-19 | 9,73 | 2.607.000 | 9,85 | 9,64 | 9,78 | 00:00:00 | | 2004-03-22 | 9,57 | 1.715.600 | 9,73 | 9,47 | 9,62 | 00:00:00 | | 2004-03-23 | 9,59 | 1.152.900 | 9,76 | 9,55 | 9,60 | 00:00:00 | | 2004-03-24 | 9,67 | 1.848.700 | 9,70 | 9,45 | 9,61 | 00:00:00 | | 2004-03-25 | 9,72 | 1.489.400 | 9,72 | 9,58 | 9,69 | 00:00:00 | | 2004-03-26 | 9,74 | 1.853.300 | 9,84 | 9,70 | 9,76 | 00:00:00 | | 2004-03-29 | 9,69 | 1.123.100 | 9,80 | 9,65 | 9,75 | 00:00:00 | | 2004-03-30 | 9,66 | 1.398.400 | 9,68 | 9,60 | 9,68 | 00:00:00 | | 2004-03-31 | 9,39 | 4.033.800 | 9,68 | 9,39 | 9,64 | 00:00:00 | | 2004-04-01 | 9,38 | 2.935.500 | 9,48 | 9,30 | 9,39 | 00:00:00 | | 2004-04-02 | 9,59 | 3.052.500 | 9,63 | 9,36 | 9,37 | 00:00:00 | | 2004-04-05 | 9,72 | 1.664.600 | 9,75 | 9,59 | 9,61 | 00:00:00 | | 2004-04-06 | 9,85 | 2.087.800 | 9,89 | 9,71 | 9,78 | 00:00:00 | | 2004-04-07 | 9,81 | 2.215.700 | 9,89 | 9,74 | 9,81 | 00:00:00 | | 2004-04-08 | 9,80 | 1.613.200 | 9,88 | 9,78 | 9,83 | 00:00:00 | | 2004-04-09 | 9,80 | 0 | 9,80 | 9,80 | 9,80 | 00:00:00 | | 2004-04-12 | 9,80 | 0 | 9,80 | 9,80 | 9,80 | 00:00:00 | | 2004-04-13 | 9,98 | 1.948.200 | 10,11 | 9,81 | 9,81 | 00:00:00 | | 2004-04-14 | 9,99 | 1.536.200 | 9,99 | 9,86 | 9,96 | 00:00:00 | | 2004-04-15 | 9,90 | 1.610.400 | 10,03 | 9,88 | 10,00 | 00:00:00 | | 2004-04-16 | 9,90 | 1.903.100 | 9,94 | 9,83 | 9,86 | 00:00:00 | | 2004-04-19 | 9,89 | 802.500 | 9,95 | 9,86 | 9,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
