|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-05-29 | 9,37 | 6.985.000 | 9,54 | 9,32 | 9,48 | 00:00:00 | | 2015-06-09 | 8,83 | 5.204.600 | 8,92 | 8,65 | 8,82 | 00:00:00 | | 2015-06-10 | 9,05 | 4.174.900 | 9,08 | 8,73 | 8,80 | 00:00:00 | | 2015-06-15 | 8,67 | 5.433.600 | 8,92 | 8,62 | 8,82 | 00:00:00 | | 2015-06-16 | 8,72 | 3.561.200 | 8,75 | 8,51 | 8,59 | 00:00:00 | | 2015-06-17 | 8,62 | 3.439.400 | 8,85 | 8,60 | 8,74 | 00:00:00 | | 2015-06-18 | 8,66 | 5.671.000 | 8,70 | 8,45 | 8,61 | 00:00:00 | | 2015-06-19 | 8,78 | 4.135.000 | 8,84 | 8,62 | 8,62 | 00:00:00 | | 2015-06-22 | 9,30 | 5.334.300 | 9,32 | 8,99 | 9,00 | 00:00:00 | | 2015-06-30 | 8,80 | 6.196.700 | 8,93 | 8,70 | 8,81 | 00:00:00 | | 2015-07-01 | 9,03 | 4.916.000 | 9,07 | 8,83 | 8,89 | 00:00:00 | | 2015-07-06 | 8,46 | 7.193.000 | 8,60 | 8,38 | 8,47 | 00:00:00 | | 2015-07-07 | 8,17 | 8.667.400 | 8,55 | 8,17 | 8,48 | 00:00:00 | | 2015-07-08 | 8,43 | 5.187.300 | 8,46 | 8,14 | 8,20 | 00:00:00 | | 2015-07-14 | 8,85 | 3.179.900 | 8,91 | 8,75 | 8,89 | 00:00:00 | | 2015-07-15 | 8,95 | 3.854.200 | 8,99 | 8,83 | 8,86 | 00:00:00 | | 2015-07-27 | 9,20 | 6.752.500 | 9,49 | 9,15 | 9,47 | 00:00:00 | | 2015-07-28 | 9,55 | 6.232.800 | 9,59 | 9,24 | 9,24 | 00:00:00 | | 2015-08-03 | 9,90 | 5.484.800 | 9,95 | 9,72 | 9,84 | 00:00:00 | | 2015-08-04 | 9,76 | 3.747.600 | 9,92 | 9,73 | 9,90 | 00:00:00 | | 2015-08-05 | 9,94 | 7.360.700 | 10,15 | 9,90 | 9,99 | 00:00:00 | | 2015-08-10 | 9,75 | 3.424.100 | 9,76 | 9,60 | 9,61 | 00:00:00 | | 2015-08-20 | 9,46 | 5.957.500 | 9,69 | 9,40 | 9,61 | 00:00:00 | | 2015-08-21 | 9,02 | 9.629.300 | 9,32 | 9,02 | 9,24 | 00:00:00 | | 2015-08-31 | 8,95 | 2.796.100 | 9,05 | 8,89 | 8,92 | 00:00:00 | | 2015-09-01 | 8,73 | 3.769.000 | 8,89 | 8,67 | 8,84 | 00:00:00 | | 2015-09-02 | 8,81 | 3.105.600 | 8,89 | 8,75 | 8,76 | 00:00:00 | | 2015-09-03 | 9,08 | 3.606.100 | 9,13 | 8,84 | 8,88 | 00:00:00 | | 2015-09-04 | 8,72 | 4.938.700 | 9,01 | 8,69 | 8,98 | 00:00:00 | | 2015-09-07 | 8,71 | 1.645.500 | 8,84 | 8,67 | 8,79 | 00:00:00 | | 2015-09-15 | 8,91 | 3.110.100 | 8,95 | 8,77 | 8,79 | 00:00:00 | | 2015-09-16 | 8,97 | 2.916.300 | 9,02 | 8,90 | 9,02 | 00:00:00 | | 2015-09-21 | 8,96 | 2.514.200 | 9,02 | 8,79 | 8,79 | 00:00:00 | | 2015-09-22 | 8,62 | 4.153.200 | 9,00 | 8,58 | 8,95 | 00:00:00 | | 2015-09-23 | 8,52 | 2.956.700 | 8,68 | 8,51 | 8,62 | 00:00:00 | | 2015-09-24 | 8,53 | 5.220.500 | 8,76 | 8,50 | 8,51 | 00:00:00 | | 2015-09-25 | 8,83 | 4.931.700 | 8,89 | 8,66 | 8,72 | 00:00:00 | | 2015-09-28 | 8,78 | 4.089.900 | 8,83 | 8,69 | 8,77 | 00:00:00 | | 2015-10-01 | 8,80 | 3.181.400 | 8,90 | 8,74 | 8,90 | 00:00:00 | | 2015-10-02 | 8,92 | 3.616.400 | 8,97 | 8,77 | 8,90 | 00:00:00 | | 2015-10-08 | 9,12 | 3.785.900 | 9,25 | 9,06 | 9,15 | 00:00:00 | | 2015-10-09 | 9,02 | 5.069.300 | 9,23 | 9,01 | 9,19 | 00:00:00 | | 2015-10-12 | 8,85 | 5.199.700 | 9,05 | 8,75 | 9,05 | 00:00:00 | | 2015-10-13 | 8,92 | 3.557.300 | 8,98 | 8,68 | 8,78 | 00:00:00 | | 2015-10-14 | 8,77 | 4.118.100 | 8,92 | 8,76 | 8,92 | 00:00:00 | | 2015-10-19 | 9,20 | 4.915.600 | 9,25 | 9,02 | 9,02 | 00:00:00 | | 2015-10-27 | 9,15 | 4.685.700 | 9,33 | 9,08 | 9,14 | 00:00:00 | | 2015-10-28 | 9,29 | 4.177.800 | 9,33 | 9,22 | 9,33 | 00:00:00 | | 2015-11-02 | 9,23 | 2.767.600 | 9,29 | 9,11 | 9,18 | 00:00:00 | | 2015-11-03 | 9,33 | 3.995.400 | 9,39 | 9,14 | 9,24 | 00:00:00 | | 2015-11-04 | 9,21 | 3.935.500 | 9,40 | 9,17 | 9,40 | 00:00:00 | | 2015-11-05 | 9,15 | 2.534.400 | 9,28 | 9,07 | 9,23 | 00:00:00 | | 2015-11-06 | 9,30 | 2.488.400 | 9,31 | 9,11 | 9,12 | 00:00:00 | | 2015-11-09 | 9,13 | 2.683.400 | 9,35 | 9,12 | 9,30 | 00:00:00 | | 2015-11-17 | 9,31 | 3.903.800 | 9,34 | 9,17 | 9,21 | 00:00:00 | | 2015-11-18 | 9,19 | 3.063.000 | 9,33 | 9,14 | 9,30 | 00:00:00 | | 2015-11-19 | 9,35 | 4.094.500 | 9,35 | 9,23 | 9,23 | 00:00:00 | | 2015-11-20 | 9,21 | 4.844.500 | 9,36 | 9,15 | 9,35 | 00:00:00 | | 2015-11-23 | 9,15 | 4.076.400 | 9,22 | 9,00 | 9,04 | 00:00:00 | | 2015-11-24 | 8,98 | 3.017.200 | 9,16 | 8,95 | 9,13 | 00:00:00 | | 2015-11-25 | 9,07 | 2.295.400 | 9,09 | 8,93 | 9,02 | 00:00:00 | | 2015-11-26 | 9,11 | 6.270.900 | 9,20 | 9,07 | 9,08 | 00:00:00 | | 2015-11-27 | 9,04 | 3.732.400 | 9,11 | 8,98 | 9,08 | 00:00:00 | | 2015-11-30 | 9,07 | 2.793.800 | 9,09 | 8,98 | 9,02 | 00:00:00 | | 2015-12-01 | 9,08 | 2.705.400 | 9,18 | 9,08 | 9,11 | 00:00:00 | | 2015-12-02 | 9,10 | 1.944.700 | 9,16 | 9,00 | 9,13 | 00:00:00 | | 2015-12-03 | 9,04 | 6.331.500 | 9,27 | 9,03 | 9,10 | 00:00:00 | | 2015-12-04 | 9,00 | 3.331.600 | 9,06 | 8,90 | 9,04 | 00:00:00 | | 2015-12-08 | 8,73 | 3.606.500 | 8,96 | 8,67 | 8,92 | 00:00:00 | | 2015-12-09 | 8,63 | 3.663.700 | 8,76 | 8,54 | 8,74 | 00:00:00 | | 2015-12-17 | 8,81 | 5.088.600 | 8,88 | 8,70 | 8,78 | 00:00:00 | | 2015-12-18 | 8,74 | 4.231.000 | 8,84 | 8,71 | 8,71 | 00:00:00 | | 2015-12-22 | 8,70 | 1.657.000 | 8,85 | 8,68 | 8,81 | 00:00:00 | | 2015-12-23 | 8,84 | 1.530.800 | 8,84 | 8,74 | 8,78 | 00:00:00 | | 2015-12-24 | 8,84 | 0 | 8,84 | 8,84 | 8,84 | 00:00:00 | | 2015-12-25 | 8,84 | 0 | 8,84 | 8,84 | 8,84 | 00:00:00 | | 2015-12-28 | 8,84 | 859.300 | 8,89 | 8,79 | 8,82 | 00:00:00 | | 2015-12-31 | 8,89 | 0 | 8,89 | 8,89 | 8,89 | 00:00:00 | | 2016-01-01 | 8,89 | 0 | 8,89 | 8,89 | 8,89 | 00:00:00 | | 2016-01-11 | 7,96 | 2.434.800 | 8,11 | 7,89 | 7,94 | 00:00:00 | | 2016-01-18 | 7,46 | 3.932.900 | 7,90 | 7,42 | 7,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
