|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 9,82 | 1.669.800 | 9,86 | 9,40 | 9,47 | 00:00:00 | | 2002-06-18 | 9,82 | 1.241.700 | 9,89 | 9,64 | 9,80 | 00:00:00 | | 2002-06-19 | 9,89 | 1.805.100 | 9,89 | 9,65 | 9,80 | 00:00:00 | | 2002-06-20 | 9,66 | 1.505.900 | 9,89 | 9,50 | 9,75 | 00:00:00 | | 2002-06-21 | 9,52 | 5.231.700 | 9,73 | 9,49 | 9,51 | 00:00:00 | | 2002-06-24 | 9,16 | 2.997.800 | 9,65 | 9,06 | 9,55 | 00:00:00 | | 2002-06-25 | 9,16 | 1.948.700 | 9,42 | 9,10 | 9,33 | 00:00:00 | | 2002-06-26 | 8,83 | 3.535.300 | 8,97 | 8,75 | 8,97 | 00:00:00 | | 2002-06-27 | 8,97 | 4.434.700 | 9,23 | 8,77 | 8,94 | 00:00:00 | | 2002-06-28 | 9,36 | 2.617.300 | 9,50 | 8,86 | 9,12 | 00:00:00 | | 2002-07-01 | 9,28 | 1.465.300 | 9,80 | 9,17 | 9,80 | 00:00:00 | | 2002-07-02 | 8,79 | 3.200.900 | 9,14 | 8,70 | 9,10 | 00:00:00 | | 2002-07-03 | 8,64 | 2.469.800 | 8,90 | 8,59 | 8,88 | 00:00:00 | | 2002-07-04 | 8,64 | 1.551.900 | 8,80 | 8,59 | 8,80 | 00:00:00 | | 2002-07-05 | 8,75 | 1.903.600 | 9,05 | 8,54 | 8,54 | 00:00:00 | | 2002-07-08 | 8,68 | 1.925.100 | 8,98 | 8,67 | 8,81 | 00:00:00 | | 2002-07-09 | 8,69 | 1.193.900 | 8,89 | 8,55 | 8,72 | 00:00:00 | | 2002-07-10 | 8,50 | 1.581.900 | 8,70 | 8,47 | 8,62 | 00:00:00 | | 2002-07-11 | 8,25 | 2.152.300 | 8,50 | 8,25 | 8,50 | 00:00:00 | | 2002-07-12 | 8,12 | 1.401.400 | 8,40 | 8,00 | 8,40 | 00:00:00 | | 2002-07-15 | 7,82 | 1.714.400 | 8,13 | 7,72 | 8,06 | 00:00:00 | | 2002-07-16 | 7,69 | 1.987.600 | 8,00 | 7,51 | 8,00 | 00:00:00 | | 2002-07-17 | 7,88 | 1.911.600 | 7,96 | 7,56 | 7,73 | 00:00:00 | | 2002-07-18 | 7,96 | 1.574.300 | 7,96 | 7,74 | 7,89 | 00:00:00 | | 2002-07-19 | 7,93 | 2.595.200 | 8,16 | 7,72 | 7,72 | 00:00:00 | | 2002-07-22 | 7,80 | 1.344.000 | 8,04 | 7,75 | 8,04 | 00:00:00 | | 2002-07-23 | 7,78 | 5.663.600 | 7,98 | 7,61 | 7,83 | 00:00:00 | | 2002-07-24 | 7,57 | 3.858.200 | 7,75 | 7,25 | 7,67 | 00:00:00 | | 2002-07-25 | 7,55 | 2.795.200 | 7,74 | 7,46 | 7,72 | 00:00:00 | | 2002-07-26 | 7,60 | 1.376.300 | 7,65 | 7,45 | 7,54 | 00:00:00 | | 2002-07-29 | 7,87 | 1.060.700 | 7,95 | 7,56 | 7,70 | 00:00:00 | | 2002-07-30 | 7,90 | 1.444.700 | 8,29 | 7,75 | 7,93 | 00:00:00 | | 2002-07-31 | 8,30 | 2.566.000 | 8,40 | 7,91 | 7,91 | 00:00:00 | | 2002-08-01 | 8,00 | 2.551.800 | 8,41 | 7,94 | 8,20 | 00:00:00 | | 2002-08-02 | 7,86 | 1.052.700 | 8,04 | 7,81 | 7,96 | 00:00:00 | | 2002-08-05 | 7,52 | 1.191.300 | 7,95 | 7,50 | 7,77 | 00:00:00 | | 2002-08-06 | 7,83 | 2.605.200 | 7,93 | 7,41 | 7,50 | 00:00:00 | | 2002-08-07 | 7,70 | 1.608.600 | 7,94 | 7,70 | 7,80 | 00:00:00 | | 2002-08-08 | 7,85 | 1.410.100 | 7,95 | 7,72 | 7,80 | 00:00:00 | | 2002-08-09 | 7,91 | 1.162.400 | 7,96 | 7,76 | 7,85 | 00:00:00 | | 2002-08-12 | 7,75 | 1.247.300 | 8,04 | 7,75 | 7,86 | 00:00:00 | | 2002-08-13 | 7,73 | 1.710.900 | 7,88 | 7,54 | 7,88 | 00:00:00 | | 2002-08-14 | 7,57 | 541.200 | 7,65 | 7,54 | 7,63 | 00:00:00 | | 2002-08-15 | 7,57 | 0 | 7,57 | 7,57 | 7,57 | 00:00:00 | | 2002-08-16 | 7,80 | 979.100 | 7,82 | 7,67 | 7,75 | 00:00:00 | | 2002-08-19 | 8,03 | 962.100 | 8,09 | 7,72 | 7,78 | 00:00:00 | | 2002-08-20 | 8,02 | 1.870.500 | 8,12 | 7,96 | 8,07 | 00:00:00 | | 2002-08-21 | 8,18 | 2.756.900 | 8,43 | 8,05 | 8,11 | 00:00:00 | | 2002-08-22 | 8,47 | 1.808.400 | 8,58 | 8,26 | 8,30 | 00:00:00 | | 2002-08-23 | 8,37 | 1.706.200 | 8,65 | 8,32 | 8,48 | 00:00:00 | | 2002-08-26 | 8,38 | 751.000 | 8,51 | 8,31 | 8,31 | 00:00:00 | | 2002-08-27 | 8,56 | 1.050.500 | 8,64 | 8,34 | 8,39 | 00:00:00 | | 2002-08-28 | 8,37 | 1.130.400 | 8,57 | 8,28 | 8,50 | 00:00:00 | | 2002-08-29 | 8,04 | 2.352.700 | 8,32 | 7,91 | 8,32 | 00:00:00 | | 2002-08-30 | 7,99 | 903.800 | 8,17 | 7,87 | 8,06 | 00:00:00 | | 2002-09-02 | 7,90 | 1.048.600 | 7,98 | 7,82 | 7,92 | 00:00:00 | | 2002-09-03 | 7,64 | 2.426.300 | 7,87 | 7,59 | 7,81 | 00:00:00 | | 2002-09-04 | 7,70 | 1.419.400 | 7,70 | 7,59 | 7,65 | 00:00:00 | | 2002-09-05 | 7,62 | 1.434.400 | 7,75 | 7,41 | 7,75 | 00:00:00 | | 2002-09-06 | 7,71 | 1.586.100 | 7,71 | 7,40 | 7,60 | 00:00:00 | | 2002-09-09 | 7,55 | 1.816.700 | 7,72 | 7,45 | 7,71 | 00:00:00 | | 2002-09-10 | 7,65 | 1.097.700 | 7,72 | 7,55 | 7,60 | 00:00:00 | | 2002-09-11 | 7,82 | 2.133.400 | 7,86 | 7,58 | 7,74 | 00:00:00 | | 2002-09-12 | 7,74 | 6.310.000 | 7,77 | 7,60 | 7,70 | 00:00:00 | | 2002-09-13 | 7,73 | 5.586.400 | 7,89 | 7,61 | 7,63 | 00:00:00 | | 2002-09-16 | 7,72 | 3.183.100 | 7,85 | 7,62 | 7,73 | 00:00:00 | | 2002-09-17 | 7,70 | 4.116.700 | 7,99 | 7,70 | 7,91 | 00:00:00 | | 2002-09-18 | 7,59 | 4.910.600 | 7,78 | 7,57 | 7,69 | 00:00:00 | | 2002-09-19 | 7,40 | 4.019.500 | 7,62 | 7,32 | 7,62 | 00:00:00 | | 2002-09-20 | 7,35 | 7.806.300 | 7,38 | 7,25 | 7,25 | 00:00:00 | | 2002-09-23 | 7,18 | 3.627.200 | 7,33 | 7,05 | 7,29 | 00:00:00 | | 2002-09-24 | 7,01 | 4.180.200 | 7,22 | 6,90 | 7,14 | 00:00:00 | | 2002-09-25 | 7,05 | 6.501.300 | 7,10 | 6,96 | 7,05 | 00:00:00 | | 2002-09-26 | 7,18 | 1.760.900 | 7,21 | 6,99 | 7,20 | 00:00:00 | | 2002-09-27 | 7,08 | 3.210.000 | 7,22 | 7,01 | 7,18 | 00:00:00 | | 2002-09-30 | 6,89 | 1.635.900 | 7,07 | 6,75 | 7,01 | 00:00:00 | | 2002-10-01 | 6,67 | 2.299.900 | 6,92 | 6,65 | 6,92 | 00:00:00 | | 2002-10-02 | 6,82 | 2.529.200 | 6,86 | 6,65 | 6,80 | 00:00:00 | | 2002-10-03 | 7,07 | 3.344.500 | 7,14 | 6,78 | 6,80 | 00:00:00 | | 2002-10-04 | 6,65 | 2.621.700 | 7,12 | 6,65 | 7,09 | 00:00:00 | | 2002-10-07 | 6,46 | 2.087.400 | 6,82 | 6,40 | 6,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
