|
 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 | | 2001-11-05 | 11,92 | 1.486.900 | 12,02 | 11,82 | 11,83 | 00:00:00 | | 2001-11-06 | 11,84 | 1.491.300 | 12,05 | 11,75 | 12,00 | 00:00:00 | | 2001-11-07 | 11,94 | 1.433.800 | 12,02 | 11,75 | 12,02 | 00:00:00 | | 2001-11-08 | 11,90 | 1.825.300 | 12,05 | 11,78 | 11,85 | 00:00:00 | | 2001-11-09 | 11,85 | 1.656.100 | 11,97 | 11,79 | 11,90 | 00:00:00 | | 2001-11-12 | 11,81 | 2.030.800 | 11,87 | 11,65 | 11,72 | 00:00:00 | | 2001-11-13 | 11,81 | 1.478.700 | 11,85 | 11,73 | 11,77 | 00:00:00 | | 2001-11-14 | 11,82 | 1.533.800 | 11,95 | 11,79 | 11,83 | 00:00:00 | | 2001-11-15 | 11,92 | 3.109.200 | 12,20 | 11,82 | 11,90 | 00:00:00 | | 2001-11-16 | 11,92 | 2.655.500 | 11,96 | 11,82 | 11,82 | 00:00:00 | | 2001-11-19 | 12,05 | 2.165.600 | 12,10 | 11,57 | 11,79 | 00:00:00 | | 2001-11-20 | 12,05 | 1.753.600 | 12,19 | 11,96 | 12,09 | 00:00:00 | | 2001-11-21 | 12,25 | 2.533.700 | 12,28 | 12,01 | 12,01 | 00:00:00 | | 2001-11-22 | 12,46 | 2.423.900 | 12,49 | 12,30 | 12,30 | 00:00:00 | | 2001-11-23 | 12,40 | 1.506.500 | 12,54 | 12,28 | 12,43 | 00:00:00 | | 2001-11-26 | 12,20 | 1.538.600 | 12,42 | 12,14 | 12,32 | 00:00:00 | | 2001-11-27 | 12,20 | 1.166.500 | 12,39 | 12,12 | 12,19 | 00:00:00 | | 2001-11-28 | 12,11 | 979.600 | 12,19 | 12,00 | 12,10 | 00:00:00 | | 2001-11-29 | 12,00 | 1.424.400 | 12,13 | 11,91 | 12,13 | 00:00:00 | | 2001-11-30 | 12,02 | 1.329.600 | 12,11 | 11,90 | 11,96 | 00:00:00 | | 2001-12-03 | 12,25 | 2.500.500 | 12,27 | 11,92 | 11,99 | 00:00:00 | | 2001-12-04 | 12,32 | 2.823.300 | 12,45 | 12,23 | 12,30 | 00:00:00 | | 2001-12-05 | 12,48 | 2.481.600 | 12,50 | 12,32 | 12,39 | 00:00:00 | | 2001-12-06 | 12,60 | 2.420.400 | 12,67 | 12,50 | 12,58 | 00:00:00 | | 2001-12-07 | 12,76 | 1.608.200 | 12,76 | 12,54 | 12,60 | 00:00:00 | | 2001-12-10 | 12,70 | 2.058.000 | 12,95 | 12,56 | 12,76 | 00:00:00 | | 2001-12-11 | 12,72 | 1.463.400 | 12,75 | 12,53 | 12,71 | 00:00:00 | | 2001-12-12 | 12,54 | 5.007.000 | 12,73 | 12,46 | 12,65 | 00:00:00 | | 2001-12-13 | 12,49 | 2.079.500 | 12,56 | 12,40 | 12,50 | 00:00:00 | | 2001-12-14 | 12,40 | 2.096.900 | 12,42 | 12,32 | 12,35 | 00:00:00 | | 2001-12-17 | 12,79 | 2.574.900 | 12,79 | 12,35 | 12,35 | 00:00:00 | | 2001-12-18 | 12,79 | 0 | 12,79 | 12,79 | 12,79 | 00:00:00 | | 2001-12-19 | 12,61 | 1.792.700 | 12,78 | 12,51 | 12,65 | 00:00:00 | | 2001-12-20 | 12,53 | 4.080.900 | 12,80 | 12,51 | 12,58 | 00:00:00 | | 2001-12-21 | 12,80 | 3.355.200 | 12,80 | 12,27 | 12,30 | 00:00:00 | | 2001-12-24 | 12,80 | 0 | 12,80 | 12,80 | 12,80 | 00:00:00 | | 2001-12-25 | 12,80 | 0 | 12,80 | 12,80 | 12,80 | 00:00:00 | | 2001-12-26 | 12,80 | 0 | 12,80 | 12,80 | 12,80 | 00:00:00 | | 2001-12-27 | 12,69 | 670.200 | 12,78 | 12,64 | 12,66 | 00:00:00 | | 2001-12-28 | 12,58 | 899.600 | 12,80 | 12,57 | 12,70 | 00:00:00 | | 2001-12-31 | 12,58 | 0 | 12,58 | 12,58 | 12,58 | 00:00:00 | | 2002-01-01 | 12,58 | 0 | 12,58 | 12,58 | 12,58 | 00:00:00 | | 2002-01-02 | 12,69 | 890.600 | 12,73 | 12,47 | 12,55 | 00:00:00 | | 2002-01-03 | 12,53 | 1.584.300 | 12,77 | 12,52 | 12,66 | 00:00:00 | | 2002-01-04 | 12,40 | 1.594.300 | 12,73 | 12,33 | 12,70 | 00:00:00 | | 2002-01-07 | 12,47 | 1.274.100 | 12,53 | 12,36 | 12,36 | 00:00:00 | | 2002-01-08 | 12,47 | 1.301.800 | 12,53 | 12,45 | 12,48 | 00:00:00 | | 2002-01-09 | 12,50 | 1.679.800 | 12,50 | 12,30 | 12,50 | 00:00:00 | | 2002-01-10 | 12,39 | 1.838.000 | 12,51 | 12,33 | 12,50 | 00:00:00 | | 2002-01-11 | 12,29 | 2.493.400 | 12,36 | 12,21 | 12,30 | 00:00:00 | | 2002-01-14 | 12,25 | 2.953.300 | 12,34 | 12,11 | 12,25 | 00:00:00 | | 2002-01-15 | 12,30 | 2.128.200 | 12,30 | 12,12 | 12,22 | 00:00:00 | | 2002-01-16 | 12,19 | 1.087.300 | 12,25 | 12,15 | 12,17 | 00:00:00 | | 2002-01-17 | 12,22 | 1.311.900 | 12,27 | 12,16 | 12,16 | 00:00:00 | | 2002-01-18 | 12,30 | 2.862.200 | 12,37 | 12,16 | 12,16 | 00:00:00 | | 2002-01-21 | 12,27 | 744.500 | 12,31 | 12,20 | 12,31 | 00:00:00 | | 2002-01-22 | 12,22 | 1.063.700 | 12,33 | 12,20 | 12,29 | 00:00:00 | | 2002-01-23 | 12,25 | 1.285.600 | 12,28 | 12,19 | 12,22 | 00:00:00 | | 2002-01-24 | 12,23 | 986.400 | 12,38 | 12,20 | 12,22 | 00:00:00 | | 2002-01-25 | 12,32 | 1.303.200 | 12,37 | 12,20 | 12,24 | 00:00:00 | | 2002-01-28 | 12,42 | 1.890.700 | 12,48 | 12,32 | 12,38 | 00:00:00 | | 2002-01-29 | 12,35 | 1.638.500 | 12,40 | 12,31 | 12,40 | 00:00:00 | | 2002-01-30 | 12,42 | 978.400 | 12,43 | 12,23 | 12,23 | 00:00:00 | | 2002-01-31 | 12,30 | 1.003.800 | 12,41 | 12,21 | 12,41 | 00:00:00 | | 2002-02-01 | 12,27 | 1.493.100 | 12,36 | 12,20 | 12,26 | 00:00:00 | | 2002-02-04 | 12,20 | 1.542.000 | 12,34 | 12,18 | 12,31 | 00:00:00 | | 2002-02-05 | 12,16 | 2.023.500 | 12,28 | 12,15 | 12,20 | 00:00:00 | | 2002-02-06 | 12,12 | 5.580.900 | 12,30 | 12,04 | 12,14 | 00:00:00 | | 2002-02-07 | 12,18 | 3.162.600 | 12,22 | 11,95 | 12,05 | 00:00:00 | | 2002-02-08 | 12,15 | 2.052.800 | 12,26 | 12,08 | 12,12 | 00:00:00 | | 2002-02-11 | 12,12 | 1.357.900 | 12,23 | 12,12 | 12,15 | 00:00:00 | | 2002-02-12 | 12,30 | 1.979.900 | 12,30 | 12,11 | 12,11 | 00:00:00 | | 2002-02-13 | 12,26 | 2.155.200 | 12,33 | 12,20 | 12,29 | 00:00:00 | | 2002-02-14 | 12,28 | 1.469.000 | 12,29 | 12,19 | 12,24 | 00:00:00 | | 2002-02-15 | 12,25 | 2.105.200 | 12,30 | 12,20 | 12,30 | 00:00:00 | | 2002-02-18 | 12,22 | 1.404.000 | 12,29 | 12,17 | 12,17 | 00:00:00 | | 2002-02-19 | 12,10 | 2.706.000 | 12,21 | 12,09 | 12,17 | 00:00:00 | | 2002-02-20 | 11,96 | 4.762.200 | 12,18 | 11,95 | 12,01 | 00:00:00 | | 2002-02-21 | 11,82 | 3.367.600 | 12,04 | 11,79 | 12,01 | 00:00:00 | | 2002-02-22 | 11,72 | 2.099.500 | 11,83 | 11,64 | 11,70 | 00:00:00 | | 2002-02-25 | 11,81 | 969.000 | 11,91 | 11,59 | 11,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
