|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 9,44 | 932.500 | 9,51 | 9,37 | 9,51 | 00:00:00 | | 2004-08-10 | 9,45 | 881.500 | 9,48 | 9,38 | 9,40 | 00:00:00 | | 2004-08-11 | 9,36 | 1.257.400 | 9,45 | 9,26 | 9,45 | 00:00:00 | | 2004-08-12 | 9,35 | 719.800 | 9,43 | 9,29 | 9,32 | 00:00:00 | | 2004-08-13 | 9,35 | 840.900 | 9,40 | 9,26 | 9,33 | 00:00:00 | | 2004-08-16 | 9,37 | 782.800 | 9,38 | 9,27 | 9,31 | 00:00:00 | | 2004-08-17 | 9,33 | 825.200 | 9,43 | 9,32 | 9,33 | 00:00:00 | | 2004-08-18 | 9,32 | 507.800 | 9,37 | 9,29 | 9,37 | 00:00:00 | | 2004-08-19 | 9,42 | 1.346.900 | 9,46 | 9,33 | 9,38 | 00:00:00 | | 2004-08-20 | 9,41 | 973.100 | 9,45 | 9,33 | 9,45 | 00:00:00 | | 2004-08-23 | 9,49 | 855.200 | 9,55 | 9,41 | 9,43 | 00:00:00 | | 2004-08-24 | 9,47 | 695.400 | 9,53 | 9,47 | 9,47 | 00:00:00 | | 2004-08-25 | 9,62 | 1.495.200 | 9,62 | 9,52 | 9,52 | 00:00:00 | | 2004-08-26 | 9,68 | 1.026.700 | 9,73 | 9,65 | 9,65 | 00:00:00 | | 2004-08-27 | 9,70 | 643.300 | 9,75 | 9,64 | 9,67 | 00:00:00 | | 2004-08-30 | 9,74 | 1.677.400 | 9,78 | 9,65 | 9,71 | 00:00:00 | | 2004-08-31 | 9,81 | 1.451.600 | 9,85 | 9,71 | 9,72 | 00:00:00 | | 2004-09-01 | 9,89 | 1.292.100 | 9,90 | 9,78 | 9,86 | 00:00:00 | | 2004-09-02 | 9,96 | 1.707.200 | 9,97 | 9,85 | 9,92 | 00:00:00 | | 2004-09-03 | 10,05 | 2.037.600 | 10,06 | 9,91 | 9,96 | 00:00:00 | | 2004-09-06 | 10,03 | 1.038.000 | 10,08 | 10,01 | 10,05 | 00:00:00 | | 2004-09-07 | 10,02 | 1.039.600 | 10,05 | 9,94 | 10,04 | 00:00:00 | | 2004-09-08 | 9,98 | 1.044.200 | 10,05 | 9,96 | 10,00 | 00:00:00 | | 2004-09-09 | 9,96 | 1.463.100 | 10,03 | 9,91 | 9,97 | 00:00:00 | | 2004-09-10 | 10,02 | 1.442.500 | 10,06 | 9,93 | 9,97 | 00:00:00 | | 2004-09-13 | 10,18 | 1.197.400 | 10,18 | 10,01 | 10,01 | 00:00:00 | | 2004-09-14 | 10,07 | 1.449.700 | 10,20 | 10,07 | 10,15 | 00:00:00 | | 2004-09-15 | 10,17 | 1.611.000 | 10,18 | 10,06 | 10,08 | 00:00:00 | | 2004-09-16 | 10,39 | 3.962.700 | 10,40 | 10,15 | 10,15 | 00:00:00 | | 2004-09-17 | 10,68 | 7.677.300 | 10,72 | 10,40 | 10,43 | 00:00:00 | | 2004-09-20 | 10,53 | 4.002.300 | 10,71 | 10,44 | 10,71 | 00:00:00 | | 2004-09-21 | 10,67 | 2.588.700 | 10,68 | 10,52 | 10,54 | 00:00:00 | | 2004-09-22 | 10,55 | 2.409.800 | 10,69 | 10,55 | 10,67 | 00:00:00 | | 2004-09-23 | 10,54 | 1.329.600 | 10,59 | 10,50 | 10,52 | 00:00:00 | | 2004-09-24 | 10,73 | 2.439.500 | 10,77 | 10,47 | 10,50 | 00:00:00 | | 2004-09-27 | 10,58 | 2.058.200 | 10,77 | 10,54 | 10,75 | 00:00:00 | | 2004-09-28 | 10,70 | 1.258.400 | 10,71 | 10,56 | 10,58 | 00:00:00 | | 2004-09-29 | 10,83 | 3.359.700 | 10,87 | 10,64 | 10,74 | 00:00:00 | | 2004-09-30 | 10,64 | 2.896.400 | 10,95 | 10,57 | 10,86 | 00:00:00 | | 2004-10-01 | 10,78 | 2.543.500 | 10,84 | 10,64 | 10,64 | 00:00:00 | | 2004-10-04 | 10,86 | 2.463.400 | 10,95 | 10,84 | 10,87 | 00:00:00 | | 2004-10-05 | 10,77 | 2.289.100 | 10,93 | 10,74 | 10,88 | 00:00:00 | | 2004-10-06 | 10,79 | 1.797.600 | 10,81 | 10,74 | 10,78 | 00:00:00 | | 2004-10-07 | 10,83 | 3.399.800 | 10,91 | 10,79 | 10,80 | 00:00:00 | | 2004-10-08 | 10,99 | 4.283.100 | 11,03 | 10,76 | 10,79 | 00:00:00 | | 2004-10-11 | 11,00 | 1.593.000 | 11,05 | 10,92 | 10,96 | 00:00:00 | | 2004-10-12 | 10,80 | 1.860.600 | 10,99 | 10,75 | 10,95 | 00:00:00 | | 2004-10-13 | 11,01 | 3.228.300 | 11,03 | 10,86 | 10,86 | 00:00:00 | | 2004-10-14 | 10,96 | 1.500.700 | 11,02 | 10,92 | 10,96 | 00:00:00 | | 2004-10-15 | 10,98 | 1.500.600 | 10,98 | 10,86 | 10,97 | 00:00:00 | | 2004-10-18 | 10,97 | 1.421.400 | 11,03 | 10,91 | 10,99 | 00:00:00 | | 2004-10-19 | 10,99 | 1.878.100 | 11,05 | 10,98 | 10,98 | 00:00:00 | | 2004-10-20 | 10,82 | 2.560.300 | 10,97 | 10,75 | 10,97 | 00:00:00 | | 2004-10-21 | 10,80 | 1.311.800 | 10,86 | 10,72 | 10,81 | 00:00:00 | | 2004-10-22 | 10,85 | 1.950.700 | 10,88 | 10,81 | 10,81 | 00:00:00 | | 2004-10-25 | 10,76 | 948.300 | 10,80 | 10,73 | 10,76 | 00:00:00 | | 2004-10-26 | 10,78 | 1.043.800 | 10,86 | 10,75 | 10,76 | 00:00:00 | | 2004-10-27 | 10,81 | 1.886.500 | 10,84 | 10,77 | 10,78 | 00:00:00 | | 2004-10-28 | 10,85 | 3.247.400 | 10,88 | 10,82 | 10,82 | 00:00:00 | | 2004-10-29 | 10,86 | 2.311.000 | 10,89 | 10,82 | 10,84 | 00:00:00 | | 2004-11-01 | 10,88 | 3.561.700 | 10,88 | 10,82 | 10,86 | 00:00:00 | | 2004-11-02 | 11,10 | 5.678.400 | 11,12 | 10,89 | 10,90 | 00:00:00 | | 2004-11-03 | 11,13 | 2.568.600 | 11,17 | 11,06 | 11,17 | 00:00:00 | | 2004-11-04 | 11,05 | 1.317.700 | 11,17 | 11,02 | 11,15 | 00:00:00 | | 2004-11-05 | 11,12 | 6.116.200 | 11,22 | 11,10 | 11,11 | 00:00:00 | | 2004-11-08 | 11,13 | 5.430.100 | 11,16 | 11,08 | 11,15 | 00:00:00 | | 2004-11-09 | 11,15 | 3.157.600 | 11,16 | 11,11 | 11,12 | 00:00:00 | | 2004-11-10 | 11,28 | 3.517.700 | 11,29 | 11,18 | 11,20 | 00:00:00 | | 2004-11-11 | 11,29 | 1.078.600 | 11,31 | 11,23 | 11,29 | 00:00:00 | | 2004-11-12 | 11,38 | 1.715.700 | 11,45 | 11,27 | 11,30 | 00:00:00 | | 2004-11-15 | 11,44 | 23.256.500 | 11,54 | 11,37 | 11,43 | 00:00:00 | | 2004-11-16 | 11,37 | 3.323.900 | 11,51 | 11,35 | 11,45 | 00:00:00 | | 2004-11-17 | 11,66 | 6.481.100 | 11,66 | 11,38 | 11,38 | 00:00:00 | | 2004-11-18 | 11,67 | 4.942.600 | 11,73 | 11,51 | 11,60 | 00:00:00 | | 2004-11-19 | 11,75 | 8.989.600 | 11,80 | 11,65 | 11,67 | 00:00:00 | | 2004-11-22 | 11,25 | 7.199.400 | 11,35 | 11,22 | 11,34 | 00:00:00 | | 2004-11-23 | 11,08 | 3.362.000 | 11,29 | 11,00 | 11,27 | 00:00:00 | | 2004-11-24 | 10,96 | 3.399.100 | 11,12 | 10,94 | 11,08 | 00:00:00 | | 2004-11-25 | 10,99 | 1.311.400 | 11,03 | 10,95 | 10,97 | 00:00:00 | | 2004-11-26 | 10,98 | 775.900 | 11,01 | 10,93 | 10,99 | 00:00:00 | | 2004-11-29 | 11,00 | 1.597.400 | 11,06 | 11,00 | 11,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
