|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 8,95 | 0 | 8,95 | 8,95 | 8,95 | 00:00:00 | | 2000-04-25 | 8,94 | 580.500 | 8,99 | 8,83 | 8,94 | 00:00:00 | | 2000-04-26 | 8,85 | 766.000 | 9,08 | 8,85 | 9,00 | 00:00:00 | | 2000-04-27 | 9,09 | 2.172.500 | 9,18 | 8,96 | 9,09 | 00:00:00 | | 2000-04-28 | 9,12 | 1.198.700 | 9,24 | 9,06 | 9,15 | 00:00:00 | | 2000-05-01 | 9,12 | 0 | 9,12 | 9,12 | 9,12 | 00:00:00 | | 2000-05-02 | 9,08 | 959.700 | 9,19 | 9,06 | 9,19 | 00:00:00 | | 2000-05-03 | 9,02 | 958.500 | 9,18 | 8,97 | 9,18 | 00:00:00 | | 2000-05-04 | 9,06 | 710.500 | 9,06 | 8,92 | 9,00 | 00:00:00 | | 2000-05-05 | 9,06 | 1.057.700 | 9,10 | 8,97 | 9,10 | 00:00:00 | | 2000-05-08 | 8,96 | 1.149.200 | 9,19 | 8,96 | 9,19 | 00:00:00 | | 2000-05-09 | 8,96 | 0 | 8,96 | 8,96 | 8,96 | 00:00:00 | | 2000-05-10 | 9,05 | 1.128.700 | 9,10 | 8,99 | 9,00 | 00:00:00 | | 2000-05-11 | 9,00 | 1.397.700 | 9,06 | 8,91 | 9,01 | 00:00:00 | | 2000-05-12 | 9,09 | 1.313.700 | 9,10 | 9,00 | 9,10 | 00:00:00 | | 2000-05-15 | 9,35 | 3.506.000 | 9,35 | 9,06 | 9,12 | 00:00:00 | | 2000-05-16 | 9,41 | 2.217.000 | 9,45 | 9,31 | 9,40 | 00:00:00 | | 2000-05-17 | 9,28 | 1.105.000 | 9,39 | 9,18 | 9,30 | 00:00:00 | | 2000-05-18 | 9,52 | 2.461.000 | 9,65 | 9,20 | 9,20 | 00:00:00 | | 2000-05-19 | 9,24 | 1.981.500 | 9,53 | 9,10 | 9,53 | 00:00:00 | | 2000-05-22 | 9,01 | 1.057.000 | 9,21 | 9,00 | 9,20 | 00:00:00 | | 2000-05-23 | 9,17 | 893.000 | 9,20 | 9,00 | 9,02 | 00:00:00 | | 2000-05-24 | 9,07 | 922.200 | 9,18 | 8,92 | 9,10 | 00:00:00 | | 2000-05-25 | 9,30 | 1.148.200 | 9,30 | 9,06 | 9,13 | 00:00:00 | | 2000-05-26 | 9,31 | 1.574.700 | 9,40 | 9,14 | 9,28 | 00:00:00 | | 2000-05-29 | 9,24 | 862.500 | 9,40 | 9,21 | 9,38 | 00:00:00 | | 2000-05-30 | 9,15 | 1.683.200 | 9,30 | 9,07 | 9,30 | 00:00:00 | | 2000-05-31 | 9,03 | 1.245.700 | 9,20 | 9,02 | 9,16 | 00:00:00 | | 2000-06-01 | 9,00 | 1.861.000 | 9,10 | 8,92 | 9,08 | 00:00:00 | | 2000-06-02 | 9,05 | 1.148.000 | 9,11 | 8,97 | 9,05 | 00:00:00 | | 2000-06-05 | 9,14 | 1.079.200 | 9,14 | 9,04 | 9,04 | 00:00:00 | | 2000-06-06 | 9,12 | 1.137.700 | 9,20 | 9,03 | 9,15 | 00:00:00 | | 2000-06-07 | 9,27 | 1.435.500 | 9,27 | 9,02 | 9,14 | 00:00:00 | | 2000-06-08 | 9,07 | 1.263.500 | 9,30 | 9,06 | 9,25 | 00:00:00 | | 2000-06-09 | 9,18 | 952.000 | 9,24 | 9,11 | 9,15 | 00:00:00 | | 2000-06-12 | 9,08 | 441.200 | 9,24 | 9,07 | 9,12 | 00:00:00 | | 2000-06-13 | 9,14 | 965.500 | 9,24 | 9,09 | 9,17 | 00:00:00 | | 2000-06-14 | 9,40 | 3.695.500 | 9,47 | 9,13 | 9,13 | 00:00:00 | | 2000-06-15 | 9,73 | 7.944.000 | 9,76 | 9,34 | 9,40 | 00:00:00 | | 2000-06-16 | 9,50 | 4.104.700 | 9,83 | 9,46 | 9,70 | 00:00:00 | | 2000-06-19 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2000-06-20 | 9,56 | 1.566.700 | 9,57 | 9,39 | 9,39 | 00:00:00 | | 2000-06-21 | 9,53 | 1.721.000 | 9,66 | 9,46 | 9,56 | 00:00:00 | | 2000-06-22 | 9,26 | 1.122.200 | 9,55 | 9,26 | 9,55 | 00:00:00 | | 2000-06-23 | 9,90 | 15.940.200 | 10,22 | 9,29 | 9,29 | 00:00:00 | | 2000-06-26 | 10,09 | 8.398.000 | 10,19 | 10,00 | 10,09 | 00:00:00 | | 2000-06-27 | 10,40 | 6.316.500 | 10,45 | 9,85 | 10,09 | 00:00:00 | | 2000-06-28 | 10,97 | 16.753.200 | 11,15 | 10,25 | 10,40 | 00:00:00 | | 2000-06-29 | 10,93 | 10.333.000 | 11,32 | 10,91 | 11,09 | 00:00:00 | | 2000-06-30 | 10,80 | 3.984.000 | 10,98 | 10,71 | 10,97 | 00:00:00 | | 2000-07-03 | 10,61 | 4.242.500 | 10,84 | 10,52 | 10,70 | 00:00:00 | | 2000-07-04 | 10,47 | 2.131.700 | 10,60 | 10,41 | 10,54 | 00:00:00 | | 2000-07-05 | 10,63 | 672.200 | 10,65 | 10,41 | 10,42 | 00:00:00 | | 2000-07-06 | 10,54 | 1.732.200 | 10,69 | 10,50 | 10,50 | 00:00:00 | | 2000-07-07 | 10,54 | 0 | 10,54 | 10,54 | 10,54 | 00:00:00 | | 2000-07-10 | 10,72 | 2.076.000 | 11,08 | 10,62 | 10,91 | 00:00:00 | | 2000-07-11 | 10,84 | 2.045.700 | 10,88 | 10,64 | 10,68 | 00:00:00 | | 2000-07-12 | 10,79 | 1.714.200 | 10,89 | 10,75 | 10,84 | 00:00:00 | | 2000-07-13 | 10,69 | 1.718.500 | 10,80 | 10,60 | 10,72 | 00:00:00 | | 2000-07-14 | 10,63 | 1.560.500 | 10,69 | 10,50 | 10,64 | 00:00:00 | | 2000-07-17 | 10,67 | 1.406.200 | 10,74 | 10,56 | 10,65 | 00:00:00 | | 2000-07-18 | 10,57 | 1.544.500 | 10,66 | 10,49 | 10,60 | 00:00:00 | | 2000-07-19 | 10,60 | 1.441.000 | 10,79 | 10,56 | 10,57 | 00:00:00 | | 2000-07-20 | 10,87 | 2.460.000 | 10,90 | 10,60 | 10,61 | 00:00:00 | | 2000-07-21 | 10,84 | 1.802.200 | 10,86 | 10,75 | 10,85 | 00:00:00 | | 2000-07-24 | 10,84 | 0 | 10,84 | 10,84 | 10,84 | 00:00:00 | | 2000-07-25 | 10,84 | 1.743.200 | 10,94 | 10,75 | 10,85 | 00:00:00 | | 2000-07-26 | 10,68 | 1.003.200 | 10,89 | 10,56 | 10,85 | 00:00:00 | | 2000-07-27 | 10,68 | 0 | 10,68 | 10,68 | 10,68 | 00:00:00 | | 2000-07-28 | 10,46 | 1.220.700 | 10,65 | 10,41 | 10,55 | 00:00:00 | | 2000-07-31 | 10,65 | 1.057.700 | 10,66 | 10,37 | 10,50 | 00:00:00 | | 2000-08-01 | 10,60 | 845.200 | 10,68 | 10,43 | 10,68 | 00:00:00 | | 2000-08-02 | 10,77 | 1.676.200 | 10,80 | 10,57 | 10,65 | 00:00:00 | | 2000-08-03 | 10,77 | 1.284.000 | 10,79 | 10,57 | 10,75 | 00:00:00 | | 2000-08-04 | 10,48 | 1.946.200 | 10,75 | 10,43 | 10,75 | 00:00:00 | | 2000-08-07 | 10,78 | 1.780.000 | 10,79 | 10,44 | 10,55 | 00:00:00 | | 2000-08-08 | 11,18 | 5.640.000 | 11,24 | 10,62 | 10,71 | 00:00:00 | | 2000-08-09 | 11,22 | 4.284.500 | 11,45 | 11,13 | 11,23 | 00:00:00 | | 2000-08-10 | 11,18 | 1.263.000 | 11,25 | 11,14 | 11,15 | 00:00:00 | | 2000-08-11 | 10,10 | 1.766.700 | 11,40 | 10,10 | 11,18 | 00:00:00 | | 2000-08-14 | 11,40 | 1.698.700 | 11,48 | 11,20 | 11,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
