|
 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 | | 2000-12-04 | 12,55 | 2.879.500 | 12,90 | 12,40 | 12,90 | 00:00:00 | | 2000-12-05 | 12,63 | 1.672.700 | 12,65 | 12,20 | 12,47 | 00:00:00 | | 2000-12-06 | 12,35 | 1.198.200 | 12,65 | 12,28 | 12,55 | 00:00:00 | | 2000-12-07 | 12,35 | 961.200 | 12,41 | 12,10 | 12,41 | 00:00:00 | | 2000-12-08 | 12,56 | 1.375.200 | 12,57 | 12,30 | 12,33 | 00:00:00 | | 2000-12-11 | 12,57 | 1.087.200 | 12,75 | 12,25 | 12,75 | 00:00:00 | | 2000-12-12 | 12,38 | 1.479.200 | 12,49 | 12,25 | 12,35 | 00:00:00 | | 2000-12-13 | 12,22 | 1.513.700 | 12,50 | 12,17 | 12,37 | 00:00:00 | | 2000-12-14 | 11,93 | 2.761.700 | 12,26 | 11,60 | 12,10 | 00:00:00 | | 2000-12-15 | 11,75 | 3.620.000 | 11,90 | 11,45 | 11,51 | 00:00:00 | | 2000-12-18 | 12,00 | 2.436.000 | 12,08 | 11,59 | 11,59 | 00:00:00 | | 2000-12-19 | 12,11 | 886.200 | 12,19 | 11,90 | 12,19 | 00:00:00 | | 2000-12-20 | 12,08 | 2.953.700 | 12,09 | 11,76 | 12,09 | 00:00:00 | | 2000-12-21 | 11,96 | 930.700 | 11,96 | 11,70 | 11,75 | 00:00:00 | | 2000-12-22 | 11,90 | 870.500 | 12,15 | 11,55 | 12,15 | 00:00:00 | | 2000-12-25 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2000-12-26 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2000-12-27 | 12,18 | 1.034.500 | 12,34 | 11,76 | 11,76 | 00:00:00 | | 2000-12-28 | 12,17 | 432.200 | 12,33 | 11,78 | 12,15 | 00:00:00 | | 2000-12-29 | 12,08 | 706.700 | 12,34 | 12,00 | 12,20 | 00:00:00 | | 2001-01-01 | 12,08 | 0 | 12,08 | 12,08 | 12,08 | 00:00:00 | | 2001-01-02 | 12,01 | 468.500 | 12,26 | 11,72 | 11,89 | 00:00:00 | | 2001-01-03 | 11,91 | 1.249.000 | 12,19 | 11,73 | 11,90 | 00:00:00 | | 2001-01-04 | 11,97 | 1.704.200 | 12,05 | 11,56 | 11,95 | 00:00:00 | | 2001-01-05 | 11,94 | 1.030.200 | 12,09 | 11,81 | 12,01 | 00:00:00 | | 2001-01-08 | 11,90 | 1.254.700 | 12,05 | 11,80 | 12,00 | 00:00:00 | | 2001-01-09 | 11,93 | 997.500 | 12,04 | 11,90 | 12,00 | 00:00:00 | | 2001-01-10 | 11,58 | 1.736.500 | 11,93 | 11,45 | 11,91 | 00:00:00 | | 2001-01-11 | 11,68 | 1.209.700 | 11,80 | 11,40 | 11,80 | 00:00:00 | | 2001-01-12 | 11,40 | 1.647.700 | 11,67 | 11,30 | 11,55 | 00:00:00 | | 2001-01-15 | 11,47 | 1.696.200 | 11,57 | 11,24 | 11,40 | 00:00:00 | | 2001-01-16 | 11,50 | 1.401.200 | 11,66 | 11,35 | 11,45 | 00:00:00 | | 2001-01-17 | 11,78 | 2.172.500 | 11,88 | 11,46 | 11,56 | 00:00:00 | | 2001-01-18 | 11,68 | 954.000 | 11,88 | 11,58 | 11,70 | 00:00:00 | | 2001-01-19 | 11,41 | 1.594.000 | 11,70 | 11,32 | 11,68 | 00:00:00 | | 2001-01-22 | 11,64 | 1.696.700 | 11,65 | 11,25 | 11,37 | 00:00:00 | | 2001-01-23 | 11,50 | 1.302.700 | 11,75 | 11,50 | 11,74 | 00:00:00 | | 2001-01-24 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2001-01-25 | 11,60 | 1.231.200 | 11,70 | 11,43 | 11,44 | 00:00:00 | | 2001-01-26 | 11,60 | 0 | 11,60 | 11,60 | 11,60 | 00:00:00 | | 2001-01-29 | 11,88 | 1.523.000 | 12,15 | 11,85 | 12,04 | 00:00:00 | | 2001-01-30 | 11,85 | 1.157.000 | 11,93 | 11,80 | 11,87 | 00:00:00 | | 2001-01-31 | 12,05 | 2.908.000 | 12,15 | 11,75 | 11,86 | 00:00:00 | | 2001-02-01 | 12,07 | 1.775.200 | 12,18 | 12,04 | 12,05 | 00:00:00 | | 2001-02-02 | 12,20 | 2.091.500 | 12,25 | 12,06 | 12,09 | 00:00:00 | | 2001-02-05 | 12,07 | 1.021.000 | 12,15 | 11,98 | 12,15 | 00:00:00 | | 2001-02-06 | 12,11 | 1.661.200 | 12,26 | 11,95 | 12,05 | 00:00:00 | | 2001-02-07 | 12,08 | 730.500 | 12,17 | 11,99 | 12,06 | 00:00:00 | | 2001-02-08 | 12,07 | 990.000 | 12,20 | 11,91 | 12,10 | 00:00:00 | | 2001-02-09 | 12,08 | 1.004.200 | 12,12 | 11,94 | 12,01 | 00:00:00 | | 2001-02-12 | 12,27 | 2.206.500 | 12,31 | 11,93 | 11,95 | 00:00:00 | | 2001-02-13 | 12,34 | 2.746.000 | 12,40 | 12,21 | 12,35 | 00:00:00 | | 2001-02-14 | 12,30 | 1.719.000 | 12,35 | 12,19 | 12,21 | 00:00:00 | | 2001-02-15 | 12,31 | 1.973.500 | 12,48 | 12,27 | 12,37 | 00:00:00 | | 2001-02-16 | 12,30 | 3.033.000 | 12,48 | 12,06 | 12,30 | 00:00:00 | | 2001-02-19 | 12,24 | 863.000 | 12,30 | 12,08 | 12,27 | 00:00:00 | | 2001-02-20 | 12,16 | 995.000 | 12,34 | 12,15 | 12,23 | 00:00:00 | | 2001-02-21 | 12,07 | 1.671.200 | 12,26 | 11,97 | 12,05 | 00:00:00 | | 2001-02-22 | 11,97 | 1.756.700 | 12,18 | 11,85 | 11,97 | 00:00:00 | | 2001-02-23 | 12,02 | 1.285.200 | 12,07 | 11,89 | 12,00 | 00:00:00 | | 2001-02-26 | 11,94 | 2.139.200 | 12,01 | 11,80 | 11,99 | 00:00:00 | | 2001-02-27 | 11,95 | 1.353.000 | 12,03 | 11,85 | 11,87 | 00:00:00 | | 2001-02-28 | 12,02 | 1.574.000 | 12,04 | 11,84 | 11,84 | 00:00:00 | | 2001-03-01 | 12,04 | 1.250.000 | 12,05 | 11,89 | 11,92 | 00:00:00 | | 2001-03-02 | 11,95 | 1.043.700 | 12,04 | 11,81 | 12,03 | 00:00:00 | | 2001-03-05 | 11,66 | 3.074.700 | 12,00 | 11,61 | 11,94 | 00:00:00 | | 2001-03-06 | 11,68 | 1.116.700 | 11,84 | 11,64 | 11,64 | 00:00:00 | | 2001-03-07 | 11,83 | 1.181.500 | 11,88 | 11,68 | 11,68 | 00:00:00 | | 2001-03-08 | 12,03 | 2.340.000 | 12,09 | 11,74 | 11,83 | 00:00:00 | | 2001-03-09 | 11,92 | 1.435.000 | 12,06 | 11,81 | 12,05 | 00:00:00 | | 2001-03-12 | 11,71 | 1.350.500 | 11,88 | 11,67 | 11,75 | 00:00:00 | | 2001-03-13 | 11,65 | 1.280.700 | 11,81 | 11,60 | 11,66 | 00:00:00 | | 2001-03-14 | 11,65 | 0 | 11,65 | 11,65 | 11,65 | 00:00:00 | | 2001-03-15 | 11,25 | 1.714.700 | 11,54 | 11,07 | 11,35 | 00:00:00 | | 2001-03-16 | 10,82 | 4.625.200 | 11,22 | 10,76 | 11,12 | 00:00:00 | | 2001-03-19 | 10,78 | 2.122.400 | 11,07 | 10,70 | 10,99 | 00:00:00 | | 2001-03-20 | 10,60 | 2.077.600 | 10,90 | 10,40 | 10,89 | 00:00:00 | | 2001-03-21 | 10,36 | 2.761.800 | 10,63 | 10,16 | 10,43 | 00:00:00 | | 2001-03-22 | 9,72 | 3.600.800 | 10,27 | 9,70 | 10,26 | 00:00:00 | | 2001-03-23 | 9,97 | 2.563.100 | 10,15 | 9,63 | 9,81 | 00:00:00 | | 2001-03-26 | 10,29 | 2.589.700 | 10,40 | 9,95 | 10,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
