|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 9,89 | 802.500 | 9,95 | 9,86 | 9,89 | 00:00:00 | | 2004-04-20 | 9,85 | 1.295.400 | 9,97 | 9,85 | 9,90 | 00:00:00 | | 2004-04-21 | 9,83 | 1.174.100 | 9,92 | 9,80 | 9,85 | 00:00:00 | | 2004-04-22 | 9,91 | 1.056.700 | 9,92 | 9,77 | 9,84 | 00:00:00 | | 2004-04-23 | 9,89 | 1.333.100 | 9,97 | 9,86 | 9,96 | 00:00:00 | | 2004-04-26 | 9,91 | 1.095.900 | 10,01 | 9,88 | 9,92 | 00:00:00 | | 2004-04-27 | 9,91 | 1.707.200 | 9,98 | 9,89 | 9,94 | 00:00:00 | | 2004-04-28 | 9,80 | 1.080.700 | 9,92 | 9,80 | 9,90 | 00:00:00 | | 2004-04-29 | 9,76 | 954.200 | 9,85 | 9,72 | 9,79 | 00:00:00 | | 2004-04-30 | 9,67 | 1.322.100 | 9,75 | 9,61 | 9,70 | 00:00:00 | | 2004-05-03 | 9,71 | 711.100 | 9,73 | 9,60 | 9,69 | 00:00:00 | | 2004-05-04 | 9,65 | 981.600 | 9,74 | 9,63 | 9,71 | 00:00:00 | | 2004-05-05 | 9,69 | 966.700 | 9,71 | 9,60 | 9,63 | 00:00:00 | | 2004-05-06 | 9,47 | 1.517.300 | 9,65 | 9,45 | 9,65 | 00:00:00 | | 2004-05-07 | 9,42 | 969.100 | 9,53 | 9,38 | 9,48 | 00:00:00 | | 2004-05-10 | 9,20 | 1.589.200 | 9,32 | 9,17 | 9,32 | 00:00:00 | | 2004-05-11 | 9,28 | 1.484.600 | 9,32 | 9,16 | 9,26 | 00:00:00 | | 2004-05-12 | 9,26 | 1.460.200 | 9,37 | 9,22 | 9,26 | 00:00:00 | | 2004-05-13 | 9,20 | 1.265.200 | 9,32 | 9,17 | 9,28 | 00:00:00 | | 2004-05-14 | 9,22 | 1.167.200 | 9,28 | 9,17 | 9,21 | 00:00:00 | | 2004-05-17 | 9,16 | 1.430.000 | 9,20 | 9,00 | 9,17 | 00:00:00 | | 2004-05-18 | 9,25 | 1.203.100 | 9,27 | 9,14 | 9,15 | 00:00:00 | | 2004-05-19 | 9,38 | 1.515.300 | 9,42 | 9,26 | 9,28 | 00:00:00 | | 2004-05-20 | 9,30 | 1.028.600 | 9,37 | 9,25 | 9,34 | 00:00:00 | | 2004-05-21 | 9,24 | 1.775.900 | 9,33 | 9,14 | 9,30 | 00:00:00 | | 2004-05-24 | 9,32 | 1.116.300 | 9,36 | 9,18 | 9,18 | 00:00:00 | | 2004-05-25 | 9,19 | 1.246.500 | 9,31 | 9,17 | 9,27 | 00:00:00 | | 2004-05-26 | 9,32 | 1.250.400 | 9,35 | 9,22 | 9,30 | 00:00:00 | | 2004-05-27 | 9,34 | 1.984.100 | 9,42 | 9,29 | 9,34 | 00:00:00 | | 2004-05-28 | 9,38 | 1.244.300 | 9,40 | 9,33 | 9,37 | 00:00:00 | | 2004-05-31 | 9,43 | 462.400 | 9,43 | 9,33 | 9,34 | 00:00:00 | | 2004-06-01 | 9,29 | 1.332.100 | 9,42 | 9,27 | 9,42 | 00:00:00 | | 2004-06-02 | 9,29 | 728.000 | 9,36 | 9,24 | 9,31 | 00:00:00 | | 2004-06-03 | 9,26 | 1.387.100 | 9,31 | 9,18 | 9,29 | 00:00:00 | | 2004-06-04 | 9,32 | 800.600 | 9,35 | 9,24 | 9,28 | 00:00:00 | | 2004-06-07 | 9,47 | 1.025.800 | 9,49 | 9,37 | 9,40 | 00:00:00 | | 2004-06-08 | 9,50 | 1.301.000 | 9,53 | 9,46 | 9,51 | 00:00:00 | | 2004-06-09 | 9,60 | 1.660.900 | 9,65 | 9,48 | 9,50 | 00:00:00 | | 2004-06-10 | 9,66 | 1.508.200 | 9,70 | 9,57 | 9,58 | 00:00:00 | | 2004-06-11 | 9,56 | 1.019.900 | 9,66 | 9,54 | 9,64 | 00:00:00 | | 2004-06-14 | 9,52 | 1.211.600 | 9,56 | 9,41 | 9,54 | 00:00:00 | | 2004-06-15 | 9,68 | 2.139.400 | 9,69 | 9,50 | 9,55 | 00:00:00 | | 2004-06-16 | 9,82 | 3.038.100 | 9,82 | 9,64 | 9,69 | 00:00:00 | | 2004-06-17 | 9,93 | 2.791.800 | 9,95 | 9,77 | 9,77 | 00:00:00 | | 2004-06-18 | 9,92 | 2.257.600 | 9,96 | 9,88 | 9,96 | 00:00:00 | | 2004-06-21 | 9,82 | 1.022.700 | 9,93 | 9,78 | 9,93 | 00:00:00 | | 2004-06-22 | 9,87 | 906.600 | 9,91 | 9,77 | 9,81 | 00:00:00 | | 2004-06-23 | 9,86 | 802.800 | 9,91 | 9,82 | 9,87 | 00:00:00 | | 2004-06-24 | 9,96 | 1.321.500 | 9,98 | 9,85 | 9,89 | 00:00:00 | | 2004-06-25 | 9,96 | 1.212.900 | 10,06 | 9,91 | 9,95 | 00:00:00 | | 2004-06-28 | 10,10 | 1.411.300 | 10,11 | 9,93 | 9,93 | 00:00:00 | | 2004-06-29 | 10,03 | 853.700 | 10,10 | 9,96 | 10,06 | 00:00:00 | | 2004-06-30 | 10,00 | 1.386.100 | 10,07 | 9,95 | 10,03 | 00:00:00 | | 2004-07-01 | 9,97 | 1.512.200 | 10,05 | 9,96 | 9,98 | 00:00:00 | | 2004-07-02 | 9,94 | 1.372.100 | 9,98 | 9,85 | 9,93 | 00:00:00 | | 2004-07-05 | 9,86 | 998.700 | 9,93 | 9,80 | 9,91 | 00:00:00 | | 2004-07-06 | 9,80 | 1.710.800 | 9,89 | 9,75 | 9,87 | 00:00:00 | | 2004-07-07 | 9,74 | 2.263.000 | 9,83 | 9,74 | 9,80 | 00:00:00 | | 2004-07-08 | 9,73 | 1.756.800 | 9,74 | 9,64 | 9,71 | 00:00:00 | | 2004-07-09 | 9,75 | 1.382.000 | 9,81 | 9,65 | 9,66 | 00:00:00 | | 2004-07-12 | 9,70 | 828.000 | 9,81 | 9,70 | 9,79 | 00:00:00 | | 2004-07-13 | 9,74 | 1.071.400 | 9,80 | 9,69 | 9,74 | 00:00:00 | | 2004-07-14 | 9,67 | 774.000 | 9,75 | 9,64 | 9,70 | 00:00:00 | | 2004-07-15 | 9,61 | 1.050.100 | 9,71 | 9,61 | 9,69 | 00:00:00 | | 2004-07-16 | 9,65 | 1.185.400 | 9,69 | 9,58 | 9,65 | 00:00:00 | | 2004-07-19 | 9,70 | 826.400 | 9,73 | 9,61 | 9,61 | 00:00:00 | | 2004-07-20 | 9,67 | 941.300 | 9,72 | 9,61 | 9,65 | 00:00:00 | | 2004-07-21 | 9,74 | 1.283.300 | 9,79 | 9,68 | 9,72 | 00:00:00 | | 2004-07-22 | 9,62 | 1.337.200 | 9,73 | 9,58 | 9,71 | 00:00:00 | | 2004-07-23 | 9,60 | 860.000 | 9,68 | 9,58 | 9,63 | 00:00:00 | | 2004-07-26 | 9,58 | 996.200 | 9,67 | 9,57 | 9,60 | 00:00:00 | | 2004-07-27 | 9,67 | 886.800 | 9,68 | 9,56 | 9,58 | 00:00:00 | | 2004-07-28 | 9,62 | 1.282.200 | 9,70 | 9,60 | 9,70 | 00:00:00 | | 2004-07-29 | 9,65 | 770.100 | 9,71 | 9,63 | 9,63 | 00:00:00 | | 2004-07-30 | 9,72 | 883.200 | 9,76 | 9,61 | 9,68 | 00:00:00 | | 2004-08-02 | 9,72 | 944.400 | 9,76 | 9,66 | 9,71 | 00:00:00 | | 2004-08-03 | 9,69 | 678.500 | 9,77 | 9,67 | 9,70 | 00:00:00 | | 2004-08-04 | 9,65 | 1.058.700 | 9,69 | 9,61 | 9,65 | 00:00:00 | | 2004-08-05 | 9,62 | 865.300 | 9,72 | 9,62 | 9,67 | 00:00:00 | | 2004-08-06 | 9,51 | 1.375.000 | 9,56 | 9,46 | 9,53 | 00:00:00 | | 2004-08-09 | 9,44 | 932.500 | 9,51 | 9,37 | 9,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
