|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 15,54 | 4.709.600 | 15,60 | 15,39 | 15,39 | 00:00:00 | | 2005-07-12 | 15,48 | 3.076.500 | 15,57 | 15,42 | 15,57 | 00:00:00 | | 2005-07-13 | 15,47 | 4.086.400 | 15,52 | 15,46 | 15,46 | 00:00:00 | | 2005-07-14 | 15,74 | 4.643.400 | 15,74 | 15,52 | 15,55 | 00:00:00 | | 2005-07-15 | 15,88 | 3.656.300 | 15,95 | 15,67 | 15,70 | 00:00:00 | | 2005-07-18 | 16,01 | 2.983.000 | 16,01 | 15,85 | 15,94 | 00:00:00 | | 2005-07-19 | 16,42 | 10.886.000 | 16,59 | 16,02 | 16,05 | 00:00:00 | | 2005-07-20 | 16,45 | 8.801.900 | 16,64 | 16,06 | 16,51 | 00:00:00 | | 2005-07-21 | 16,51 | 4.971.400 | 16,54 | 16,43 | 16,47 | 00:00:00 | | 2005-07-22 | 16,57 | 4.061.700 | 16,57 | 16,38 | 16,49 | 00:00:00 | | 2005-07-25 | 16,15 | 4.045.200 | 16,55 | 16,15 | 16,55 | 00:00:00 | | 2005-07-26 | 15,85 | 5.856.600 | 16,12 | 15,83 | 16,12 | 00:00:00 | | 2005-07-27 | 16,03 | 2.431.300 | 16,07 | 15,84 | 15,96 | 00:00:00 | | 2005-07-28 | 15,88 | 1.608.900 | 16,09 | 15,88 | 16,06 | 00:00:00 | | 2005-07-29 | 15,76 | 1.841.100 | 16,00 | 15,73 | 15,90 | 00:00:00 | | 2005-08-01 | 15,84 | 1.966.900 | 15,94 | 15,72 | 15,80 | 00:00:00 | | 2005-08-02 | 15,75 | 2.761.000 | 16,00 | 15,70 | 15,87 | 00:00:00 | | 2005-08-03 | 15,59 | 2.315.700 | 15,77 | 15,57 | 15,77 | 00:00:00 | | 2005-08-04 | 15,12 | 5.440.900 | 15,58 | 15,08 | 15,57 | 00:00:00 | | 2005-08-05 | 15,13 | 2.874.300 | 15,31 | 15,05 | 15,07 | 00:00:00 | | 2005-08-08 | 15,76 | 6.101.500 | 15,86 | 15,13 | 15,23 | 00:00:00 | | 2005-08-09 | 16,45 | 6.558.100 | 16,48 | 15,61 | 15,77 | 00:00:00 | | 2005-08-10 | 16,11 | 7.061.300 | 16,38 | 16,07 | 16,31 | 00:00:00 | | 2005-08-11 | 16,21 | 5.495.000 | 16,28 | 15,88 | 16,01 | 00:00:00 | | 2005-08-12 | 15,92 | 3.052.200 | 16,26 | 15,92 | 16,26 | 00:00:00 | | 2005-08-15 | 15,92 | 0 | 15,92 | 15,92 | 15,92 | 00:00:00 | | 2005-08-16 | 15,72 | 2.368.200 | 16,04 | 15,67 | 16,01 | 00:00:00 | | 2005-08-17 | 15,63 | 3.726.600 | 15,78 | 15,40 | 15,71 | 00:00:00 | | 2005-08-18 | 15,64 | 1.422.200 | 15,73 | 15,51 | 15,69 | 00:00:00 | | 2005-08-19 | 15,79 | 2.316.800 | 15,84 | 15,61 | 15,66 | 00:00:00 | | 2005-08-22 | 15,80 | 3.188.400 | 15,94 | 15,75 | 15,76 | 00:00:00 | | 2005-08-23 | 15,76 | 2.209.800 | 15,86 | 15,62 | 15,81 | 00:00:00 | | 2005-08-24 | 15,92 | 2.024.500 | 15,98 | 15,67 | 15,72 | 00:00:00 | | 2005-08-25 | 15,84 | 1.456.300 | 15,88 | 15,75 | 15,81 | 00:00:00 | | 2005-08-26 | 15,67 | 1.883.000 | 15,95 | 15,58 | 15,84 | 00:00:00 | | 2005-08-29 | 15,68 | 1.366.900 | 15,74 | 15,46 | 15,64 | 00:00:00 | | 2005-08-30 | 15,75 | 1.414.600 | 15,82 | 15,63 | 15,72 | 00:00:00 | | 2005-08-31 | 15,79 | 8.046.600 | 15,89 | 15,63 | 15,72 | 00:00:00 | | 2005-09-01 | 15,71 | 1.249.300 | 15,84 | 15,71 | 15,82 | 00:00:00 | | 2005-09-02 | 15,75 | 1.348.500 | 15,83 | 15,61 | 15,71 | 00:00:00 | | 2005-09-05 | 15,91 | 1.324.500 | 15,96 | 15,74 | 15,74 | 00:00:00 | | 2005-09-06 | 16,33 | 8.554.000 | 16,48 | 16,11 | 16,11 | 00:00:00 | | 2005-09-07 | 16,70 | 7.364.000 | 16,92 | 16,38 | 16,50 | 00:00:00 | | 2005-09-08 | 16,84 | 6.398.600 | 17,01 | 16,65 | 16,72 | 00:00:00 | | 2005-09-09 | 16,73 | 1.762.800 | 16,89 | 16,68 | 16,85 | 00:00:00 | | 2005-09-12 | 16,94 | 3.477.600 | 17,08 | 16,83 | 16,99 | 00:00:00 | | 2005-09-13 | 16,53 | 4.879.300 | 17,12 | 16,52 | 16,98 | 00:00:00 | | 2005-09-14 | 16,52 | 3.250.900 | 16,69 | 16,51 | 16,55 | 00:00:00 | | 2005-09-15 | 16,37 | 2.803.900 | 16,52 | 16,36 | 16,50 | 00:00:00 | | 2005-09-16 | 16,45 | 5.613.300 | 16,60 | 16,32 | 16,45 | 00:00:00 | | 2005-09-19 | 16,51 | 3.587.800 | 16,78 | 16,36 | 16,49 | 00:00:00 | | 2005-09-20 | 16,60 | 3.145.500 | 16,68 | 16,53 | 16,53 | 00:00:00 | | 2005-09-21 | 16,52 | 1.832.200 | 16,63 | 16,44 | 16,56 | 00:00:00 | | 2005-09-22 | 16,32 | 2.104.100 | 16,50 | 16,20 | 16,50 | 00:00:00 | | 2005-09-23 | 16,41 | 999.200 | 16,46 | 16,38 | 16,38 | 00:00:00 | | 2005-09-26 | 16,60 | 2.637.600 | 16,68 | 16,55 | 16,55 | 00:00:00 | | 2005-09-27 | 16,50 | 1.305.400 | 16,57 | 16,47 | 16,55 | 00:00:00 | | 2005-09-28 | 16,53 | 1.837.200 | 16,58 | 16,46 | 16,48 | 00:00:00 | | 2005-09-29 | 16,48 | 1.640.700 | 16,55 | 16,38 | 16,55 | 00:00:00 | | 2005-09-30 | 16,37 | 1.630.700 | 16,62 | 16,34 | 16,55 | 00:00:00 | | 2005-10-03 | 16,42 | 1.763.800 | 16,51 | 16,39 | 16,39 | 00:00:00 | | 2005-10-04 | 16,40 | 2.134.400 | 16,51 | 16,29 | 16,41 | 00:00:00 | | 2005-10-05 | 16,30 | 2.667.200 | 16,47 | 16,25 | 16,40 | 00:00:00 | | 2005-10-06 | 16,05 | 2.221.900 | 16,22 | 16,03 | 16,18 | 00:00:00 | | 2005-10-07 | 15,89 | 1.813.100 | 16,05 | 15,85 | 15,97 | 00:00:00 | | 2005-10-10 | 15,89 | 1.247.300 | 16,03 | 15,87 | 15,91 | 00:00:00 | | 2005-10-11 | 15,93 | 1.658.800 | 16,05 | 15,90 | 15,90 | 00:00:00 | | 2005-10-12 | 15,95 | 1.511.100 | 16,04 | 15,80 | 15,91 | 00:00:00 | | 2005-10-13 | 15,51 | 3.787.000 | 15,97 | 15,46 | 15,93 | 00:00:00 | | 2005-10-14 | 15,38 | 3.004.300 | 15,57 | 15,30 | 15,42 | 00:00:00 | | 2005-10-17 | 15,34 | 2.643.800 | 15,46 | 15,23 | 15,35 | 00:00:00 | | 2005-10-18 | 15,17 | 2.041.700 | 15,40 | 15,15 | 15,34 | 00:00:00 | | 2005-10-19 | 14,72 | 5.761.900 | 15,08 | 14,60 | 15,04 | 00:00:00 | | 2005-10-20 | 14,64 | 3.461.900 | 14,99 | 14,55 | 14,85 | 00:00:00 | | 2005-10-21 | 15,06 | 4.292.500 | 15,14 | 14,57 | 14,57 | 00:00:00 | | 2005-10-24 | 15,06 | 2.726.500 | 15,19 | 14,88 | 15,06 | 00:00:00 | | 2005-10-25 | 15,17 | 1.646.600 | 15,28 | 15,02 | 15,07 | 00:00:00 | | 2005-10-26 | 15,19 | 2.717.400 | 15,27 | 15,11 | 15,19 | 00:00:00 | | 2005-10-27 | 14,76 | 5.034.300 | 15,19 | 14,58 | 15,10 | 00:00:00 | | 2005-10-28 | 14,73 | 2.862.700 | 14,94 | 14,59 | 14,71 | 00:00:00 | | 2005-10-31 | 14,77 | 3.132.000 | 14,95 | 14,69 | 14,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
