|
 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 | | 2001-03-26 | 10,29 | 2.589.700 | 10,40 | 9,95 | 10,19 | 00:00:00 | | 2001-03-27 | 10,41 | 1.504.000 | 10,54 | 10,04 | 10,17 | 00:00:00 | | 2001-03-28 | 10,30 | 1.430.600 | 10,48 | 10,14 | 10,40 | 00:00:00 | | 2001-03-29 | 10,07 | 3.514.600 | 10,39 | 9,82 | 10,01 | 00:00:00 | | 2001-03-30 | 10,41 | 3.479.800 | 10,55 | 10,14 | 10,14 | 00:00:00 | | 2001-04-02 | 10,47 | 2.061.400 | 10,59 | 10,32 | 10,32 | 00:00:00 | | 2001-04-03 | 10,29 | 1.246.900 | 10,53 | 10,25 | 10,50 | 00:00:00 | | 2001-04-04 | 10,45 | 2.617.700 | 10,62 | 10,15 | 10,15 | 00:00:00 | | 2001-04-05 | 10,80 | 2.071.700 | 10,91 | 10,55 | 10,55 | 00:00:00 | | 2001-04-06 | 10,82 | 1.175.400 | 10,93 | 10,72 | 10,87 | 00:00:00 | | 2001-04-09 | 10,89 | 1.244.700 | 10,95 | 10,65 | 10,72 | 00:00:00 | | 2001-04-10 | 10,91 | 1.266.300 | 11,00 | 10,73 | 10,90 | 00:00:00 | | 2001-04-11 | 11,03 | 2.660.000 | 11,21 | 10,82 | 10,86 | 00:00:00 | | 2001-04-12 | 11,07 | 1.602.500 | 11,19 | 10,96 | 11,04 | 00:00:00 | | 2001-04-13 | 11,07 | 0 | 11,07 | 11,07 | 11,07 | 00:00:00 | | 2001-04-16 | 11,07 | 0 | 11,07 | 11,07 | 11,07 | 00:00:00 | | 2001-04-17 | 11,38 | 2.336.500 | 11,44 | 10,91 | 10,92 | 00:00:00 | | 2001-04-18 | 12,14 | 7.677.900 | 12,23 | 11,51 | 11,51 | 00:00:00 | | 2001-04-19 | 12,00 | 5.828.600 | 12,24 | 11,89 | 12,20 | 00:00:00 | | 2001-04-20 | 11,69 | 4.175.200 | 11,95 | 11,45 | 11,95 | 00:00:00 | | 2001-04-23 | 11,40 | 1.299.700 | 11,60 | 11,35 | 11,42 | 00:00:00 | | 2001-04-24 | 11,34 | 1.960.600 | 11,68 | 11,27 | 11,54 | 00:00:00 | | 2001-04-25 | 11,32 | 781.600 | 11,41 | 11,14 | 11,20 | 00:00:00 | | 2001-04-26 | 11,43 | 2.664.500 | 11,55 | 11,33 | 11,36 | 00:00:00 | | 2001-04-27 | 11,55 | 2.284.000 | 11,55 | 11,30 | 11,47 | 00:00:00 | | 2001-04-30 | 12,43 | 9.980.200 | 12,52 | 11,82 | 11,82 | 00:00:00 | | 2001-05-01 | 12,43 | 0 | 12,43 | 12,43 | 12,43 | 00:00:00 | | 2001-05-02 | 12,80 | 7.691.700 | 13,13 | 12,55 | 12,75 | 00:00:00 | | 2001-05-03 | 12,56 | 5.242.500 | 12,84 | 12,39 | 12,84 | 00:00:00 | | 2001-05-04 | 12,29 | 2.817.800 | 12,59 | 12,20 | 12,50 | 00:00:00 | | 2001-05-07 | 12,29 | 0 | 12,29 | 12,29 | 12,29 | 00:00:00 | | 2001-05-08 | 12,69 | 2.287.300 | 12,85 | 12,52 | 12,84 | 00:00:00 | | 2001-05-09 | 12,58 | 1.392.100 | 12,60 | 12,35 | 12,55 | 00:00:00 | | 2001-05-10 | 12,74 | 1.907.500 | 12,78 | 12,44 | 12,60 | 00:00:00 | | 2001-05-11 | 13,00 | 3.687.500 | 13,08 | 12,51 | 12,71 | 00:00:00 | | 2001-05-14 | 13,08 | 3.590.200 | 13,15 | 12,78 | 13,10 | 00:00:00 | | 2001-05-15 | 12,71 | 2.991.800 | 13,05 | 12,71 | 12,99 | 00:00:00 | | 2001-05-16 | 12,75 | 1.722.900 | 12,75 | 12,55 | 12,62 | 00:00:00 | | 2001-05-17 | 12,91 | 3.619.600 | 13,08 | 12,76 | 12,90 | 00:00:00 | | 2001-05-18 | 12,95 | 2.449.500 | 13,06 | 12,89 | 12,90 | 00:00:00 | | 2001-05-21 | 12,95 | 1.056.000 | 13,01 | 12,72 | 12,92 | 00:00:00 | | 2001-05-22 | 13,06 | 1.838.200 | 13,08 | 12,78 | 12,98 | 00:00:00 | | 2001-05-23 | 13,15 | 2.141.700 | 13,29 | 13,00 | 13,00 | 00:00:00 | | 2001-05-24 | 13,20 | 1.576.500 | 13,20 | 13,01 | 13,15 | 00:00:00 | | 2001-05-25 | 13,01 | 925.800 | 13,23 | 13,01 | 13,23 | 00:00:00 | | 2001-05-28 | 13,35 | 2.747.200 | 13,40 | 13,10 | 13,10 | 00:00:00 | | 2001-05-29 | 13,32 | 3.789.200 | 13,60 | 13,21 | 13,42 | 00:00:00 | | 2001-05-30 | 13,10 | 3.418.500 | 13,31 | 12,95 | 13,30 | 00:00:00 | | 2001-05-31 | 12,97 | 2.577.100 | 13,17 | 12,94 | 13,10 | 00:00:00 | | 2001-06-01 | 12,80 | 3.645.800 | 13,00 | 12,64 | 13,00 | 00:00:00 | | 2001-06-04 | 12,45 | 2.162.000 | 12,98 | 12,40 | 12,83 | 00:00:00 | | 2001-06-05 | 12,62 | 1.921.400 | 12,62 | 12,32 | 12,48 | 00:00:00 | | 2001-06-06 | 12,88 | 2.474.600 | 12,88 | 12,55 | 12,67 | 00:00:00 | | 2001-06-07 | 13,11 | 3.653.800 | 13,14 | 12,85 | 12,90 | 00:00:00 | | 2001-06-08 | 13,17 | 2.364.600 | 13,26 | 13,09 | 13,16 | 00:00:00 | | 2001-06-11 | 13,11 | 1.745.500 | 13,25 | 13,10 | 13,24 | 00:00:00 | | 2001-06-12 | 13,03 | 2.499.700 | 13,18 | 12,90 | 13,14 | 00:00:00 | | 2001-06-13 | 12,93 | 1.142.900 | 13,06 | 12,90 | 13,01 | 00:00:00 | | 2001-06-14 | 12,90 | 1.156.300 | 13,03 | 12,87 | 12,93 | 00:00:00 | | 2001-06-15 | 12,75 | 3.106.500 | 12,98 | 12,73 | 12,85 | 00:00:00 | | 2001-06-18 | 12,78 | 1.165.600 | 12,93 | 12,64 | 12,73 | 00:00:00 | | 2001-06-19 | 12,84 | 1.514.000 | 13,02 | 12,68 | 12,68 | 00:00:00 | | 2001-06-20 | 12,85 | 1.305.700 | 12,96 | 12,78 | 12,78 | 00:00:00 | | 2001-06-21 | 12,77 | 1.420.000 | 12,94 | 12,55 | 12,89 | 00:00:00 | | 2001-06-22 | 12,85 | 1.025.000 | 12,88 | 12,71 | 12,73 | 00:00:00 | | 2001-06-25 | 12,87 | 1.395.800 | 12,97 | 12,75 | 12,80 | 00:00:00 | | 2001-06-26 | 12,67 | 1.790.800 | 12,83 | 12,54 | 12,82 | 00:00:00 | | 2001-06-27 | 12,37 | 2.901.800 | 12,68 | 12,30 | 12,60 | 00:00:00 | | 2001-06-28 | 12,14 | 3.898.200 | 12,38 | 11,99 | 12,35 | 00:00:00 | | 2001-06-29 | 12,62 | 4.011.000 | 12,70 | 12,10 | 12,10 | 00:00:00 | | 2001-07-02 | 13,05 | 13.530.600 | 13,39 | 13,00 | 13,10 | 00:00:00 | | 2001-07-03 | 13,30 | 9.402.900 | 13,43 | 12,97 | 13,11 | 00:00:00 | | 2001-07-04 | 13,69 | 10.840.300 | 14,05 | 13,36 | 13,40 | 00:00:00 | | 2001-07-05 | 13,72 | 6.244.000 | 13,77 | 13,52 | 13,60 | 00:00:00 | | 2001-07-06 | 13,35 | 4.522.600 | 13,74 | 13,33 | 13,74 | 00:00:00 | | 2001-07-09 | 13,20 | 2.204.700 | 13,40 | 13,13 | 13,29 | 00:00:00 | | 2001-07-10 | 13,05 | 3.261.100 | 13,39 | 12,98 | 13,25 | 00:00:00 | | 2001-07-11 | 13,21 | 2.930.900 | 13,31 | 12,95 | 12,95 | 00:00:00 | | 2001-07-12 | 13,36 | 2.285.200 | 13,50 | 13,26 | 13,36 | 00:00:00 | | 2001-07-13 | 13,36 | 0 | 13,36 | 13,36 | 13,36 | 00:00:00 | | 2001-07-16 | 13,38 | 1.250.200 | 13,55 | 13,32 | 13,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
