|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 11,40 | 1.698.700 | 11,48 | 11,20 | 11,23 | 00:00:00 | | 2000-08-15 | 11,40 | 0 | 11,40 | 11,40 | 11,40 | 00:00:00 | | 2000-08-16 | 11,48 | 2.742.500 | 11,64 | 11,42 | 11,45 | 00:00:00 | | 2000-08-17 | 11,51 | 1.709.500 | 11,60 | 11,38 | 11,55 | 00:00:00 | | 2000-08-18 | 11,68 | 2.603.200 | 11,69 | 11,53 | 11,55 | 00:00:00 | | 2000-08-21 | 11,75 | 2.058.200 | 11,75 | 11,50 | 11,67 | 00:00:00 | | 2000-08-22 | 12,00 | 4.273.500 | 12,10 | 11,70 | 11,75 | 00:00:00 | | 2000-08-23 | 12,05 | 3.091.500 | 12,13 | 11,87 | 11,98 | 00:00:00 | | 2000-08-24 | 12,04 | 1.892.500 | 12,11 | 11,95 | 12,05 | 00:00:00 | | 2000-08-25 | 11,97 | 2.345.500 | 12,19 | 11,90 | 12,09 | 00:00:00 | | 2000-08-28 | 11,93 | 2.242.500 | 11,95 | 11,61 | 11,95 | 00:00:00 | | 2000-08-29 | 11,96 | 2.337.500 | 11,96 | 11,65 | 11,85 | 00:00:00 | | 2000-08-30 | 12,03 | 4.068.700 | 12,12 | 11,88 | 12,01 | 00:00:00 | | 2000-08-31 | 12,14 | 2.004.000 | 12,14 | 11,91 | 12,00 | 00:00:00 | | 2000-09-01 | 12,10 | 2.838.500 | 12,16 | 11,98 | 12,05 | 00:00:00 | | 2000-09-04 | 12,14 | 2.410.500 | 12,15 | 11,94 | 12,05 | 00:00:00 | | 2000-09-05 | 11,95 | 2.047.200 | 12,03 | 11,82 | 11,99 | 00:00:00 | | 2000-09-06 | 11,93 | 1.461.200 | 12,04 | 11,76 | 11,79 | 00:00:00 | | 2000-09-07 | 12,23 | 2.451.200 | 12,23 | 11,84 | 11,97 | 00:00:00 | | 2000-09-08 | 12,08 | 2.586.000 | 12,37 | 12,08 | 12,25 | 00:00:00 | | 2000-09-11 | 12,14 | 1.771.200 | 12,29 | 12,06 | 12,07 | 00:00:00 | | 2000-09-12 | 12,05 | 972.200 | 12,23 | 12,04 | 12,06 | 00:00:00 | | 2000-09-13 | 11,90 | 1.237.000 | 12,10 | 11,86 | 12,06 | 00:00:00 | | 2000-09-14 | 12,16 | 1.604.200 | 12,17 | 11,85 | 11,85 | 00:00:00 | | 2000-09-15 | 12,17 | 4.339.700 | 12,23 | 11,97 | 12,00 | 00:00:00 | | 2000-09-18 | 12,17 | 2.077.000 | 12,28 | 11,97 | 12,02 | 00:00:00 | | 2000-09-19 | 12,30 | 3.189.200 | 12,33 | 11,90 | 12,14 | 00:00:00 | | 2000-09-20 | 11,90 | 3.503.200 | 12,40 | 11,83 | 12,36 | 00:00:00 | | 2000-09-21 | 11,64 | 2.783.500 | 11,95 | 11,50 | 11,85 | 00:00:00 | | 2000-09-22 | 11,71 | 1.840.700 | 11,83 | 11,36 | 11,36 | 00:00:00 | | 2000-09-25 | 11,82 | 912.700 | 11,94 | 11,70 | 11,94 | 00:00:00 | | 2000-09-26 | 11,97 | 1.741.700 | 12,01 | 11,75 | 11,83 | 00:00:00 | | 2000-09-27 | 12,10 | 1.689.500 | 12,20 | 11,82 | 11,82 | 00:00:00 | | 2000-09-28 | 12,16 | 2.065.000 | 12,22 | 11,82 | 12,10 | 00:00:00 | | 2000-09-29 | 12,03 | 634.200 | 12,21 | 12,02 | 12,21 | 00:00:00 | | 2000-10-02 | 12,25 | 1.245.500 | 12,25 | 12,00 | 12,00 | 00:00:00 | | 2000-10-03 | 12,23 | 1.343.200 | 12,23 | 12,02 | 12,18 | 00:00:00 | | 2000-10-04 | 12,25 | 1.574.500 | 12,31 | 12,07 | 12,19 | 00:00:00 | | 2000-10-05 | 12,37 | 1.809.500 | 12,43 | 12,22 | 12,31 | 00:00:00 | | 2000-10-06 | 12,40 | 3.005.500 | 12,69 | 12,23 | 12,30 | 00:00:00 | | 2000-10-09 | 12,27 | 1.656.500 | 12,37 | 12,06 | 12,30 | 00:00:00 | | 2000-10-10 | 12,42 | 3.529.000 | 12,65 | 12,27 | 12,34 | 00:00:00 | | 2000-10-11 | 12,35 | 6.041.000 | 12,61 | 12,26 | 12,26 | 00:00:00 | | 2000-10-12 | 12,13 | 2.903.700 | 12,47 | 12,13 | 12,39 | 00:00:00 | | 2000-10-13 | 12,29 | 2.352.200 | 12,32 | 11,90 | 11,90 | 00:00:00 | | 2000-10-16 | 12,35 | 1.057.200 | 12,39 | 12,13 | 12,36 | 00:00:00 | | 2000-10-17 | 12,19 | 1.174.200 | 12,40 | 12,17 | 12,35 | 00:00:00 | | 2000-10-18 | 12,31 | 1.217.200 | 12,36 | 12,05 | 12,05 | 00:00:00 | | 2000-10-19 | 12,25 | 1.267.500 | 12,40 | 12,13 | 12,27 | 00:00:00 | | 2000-10-20 | 12,13 | 3.044.500 | 12,39 | 12,07 | 12,39 | 00:00:00 | | 2000-10-23 | 12,21 | 1.175.200 | 12,25 | 11,93 | 11,93 | 00:00:00 | | 2000-10-24 | 12,26 | 1.267.500 | 12,26 | 12,02 | 12,06 | 00:00:00 | | 2000-10-25 | 12,41 | 1.327.000 | 12,45 | 12,10 | 12,10 | 00:00:00 | | 2000-10-26 | 12,41 | 14.457.500 | 12,45 | 12,10 | 12,41 | 00:00:00 | | 2000-10-27 | 12,80 | 9.451.200 | 12,80 | 12,28 | 12,41 | 00:00:00 | | 2000-10-30 | 13,09 | 7.174.200 | 13,10 | 12,63 | 12,79 | 00:00:00 | | 2000-10-31 | 13,09 | 0 | 13,09 | 13,09 | 13,09 | 00:00:00 | | 2000-11-01 | 13,30 | 2.066.200 | 13,31 | 13,00 | 13,00 | 00:00:00 | | 2000-11-02 | 13,28 | 2.408.200 | 13,38 | 13,10 | 13,33 | 00:00:00 | | 2000-11-03 | 13,27 | 1.983.200 | 13,28 | 13,10 | 13,21 | 00:00:00 | | 2000-11-06 | 13,50 | 3.480.200 | 13,70 | 13,15 | 13,18 | 00:00:00 | | 2000-11-07 | 13,78 | 4.560.000 | 13,80 | 13,41 | 13,54 | 00:00:00 | | 2000-11-08 | 13,95 | 7.330.700 | 14,11 | 13,81 | 13,92 | 00:00:00 | | 2000-11-09 | 14,31 | 8.600.200 | 14,38 | 13,97 | 14,05 | 00:00:00 | | 2000-11-10 | 14,20 | 6.613.700 | 14,74 | 14,15 | 14,43 | 00:00:00 | | 2000-11-13 | 13,40 | 8.418.500 | 14,00 | 13,29 | 13,90 | 00:00:00 | | 2000-11-14 | 13,58 | 6.450.000 | 13,68 | 13,05 | 13,25 | 00:00:00 | | 2000-11-15 | 13,71 | 3.483.000 | 13,81 | 13,33 | 13,51 | 00:00:00 | | 2000-11-16 | 13,80 | 2.663.200 | 13,85 | 13,50 | 13,69 | 00:00:00 | | 2000-11-17 | 13,76 | 3.424.500 | 14,06 | 13,63 | 13,82 | 00:00:00 | | 2000-11-20 | 13,75 | 1.960.000 | 13,82 | 13,63 | 13,63 | 00:00:00 | | 2000-11-21 | 13,60 | 1.813.700 | 13,75 | 13,40 | 13,60 | 00:00:00 | | 2000-11-22 | 13,40 | 1.944.500 | 13,47 | 13,07 | 13,40 | 00:00:00 | | 2000-11-23 | 13,42 | 1.069.500 | 13,44 | 13,12 | 13,21 | 00:00:00 | | 2000-11-24 | 13,47 | 1.531.200 | 13,52 | 13,19 | 13,31 | 00:00:00 | | 2000-11-27 | 13,35 | 1.960.500 | 13,67 | 13,31 | 13,50 | 00:00:00 | | 2000-11-28 | 13,36 | 781.000 | 13,59 | 13,31 | 13,31 | 00:00:00 | | 2000-11-29 | 13,50 | 1.218.500 | 13,50 | 13,20 | 13,20 | 00:00:00 | | 2000-11-30 | 13,15 | 1.350.200 | 13,48 | 13,13 | 13,41 | 00:00:00 | | 2000-12-01 | 12,99 | 2.548.000 | 13,29 | 12,75 | 13,20 | 00:00:00 | | 2000-12-04 | 12,55 | 2.879.500 | 12,90 | 12,40 | 12,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
