|
 MEDIOLANUM - [Ticker: MED.MI] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 MED.MI desde 2000-01-01 hasta 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 12,89 | 1.796.500 | 13,90 | 12,53 | 13,85 | 00:00:00 | | 2000-01-04 | 11,65 | 2.264.500 | 12,57 | 11,65 | 12,50 | 00:00:00 | | 2000-01-05 | 11,16 | 4.224.500 | 11,65 | 10,97 | 11,00 | 00:00:00 | | 2000-01-06 | 10,43 | 2.225.000 | 11,35 | 10,20 | 11,30 | 00:00:00 | | 2000-01-07 | 11,00 | 4.476.500 | 11,39 | 10,65 | 10,65 | 00:00:00 | | 2000-01-10 | 11,60 | 3.226.500 | 12,15 | 11,38 | 11,50 | 00:00:00 | | 2000-01-11 | 11,65 | 1.825.000 | 11,90 | 11,33 | 11,90 | 00:00:00 | | 2000-01-12 | 11,75 | 1.616.000 | 11,82 | 11,32 | 11,54 | 00:00:00 | | 2000-01-13 | 11,15 | 1.444.500 | 11,88 | 11,15 | 11,85 | 00:00:00 | | 2000-01-14 | 11,74 | 2.124.000 | 11,80 | 11,30 | 11,50 | 00:00:00 | | 2000-01-17 | 10,70 | 4.521.000 | 11,92 | 10,70 | 11,90 | 00:00:00 | | 2000-01-18 | 11,28 | 3.044.500 | 11,49 | 11,00 | 11,22 | 00:00:00 | | 2000-01-19 | 11,50 | 1.990.000 | 11,50 | 11,13 | 11,40 | 00:00:00 | | 2000-01-20 | 12,39 | 4.582.500 | 12,59 | 11,43 | 11,59 | 00:00:00 | | 2000-01-21 | 12,70 | 3.864.500 | 12,92 | 12,17 | 12,22 | 00:00:00 | | 2000-01-24 | 12,40 | 1.848.000 | 12,85 | 12,30 | 12,85 | 00:00:00 | | 2000-01-25 | 11,97 | 2.653.000 | 12,40 | 11,83 | 12,00 | 00:00:00 | | 2000-01-26 | 12,12 | 2.060.000 | 12,23 | 11,95 | 12,20 | 00:00:00 | | 2000-01-27 | 11,90 | 1.466.500 | 12,47 | 11,83 | 12,30 | 00:00:00 | | 2000-01-28 | 11,52 | 1.796.500 | 12,05 | 11,52 | 11,99 | 00:00:00 | | 2000-01-31 | 11,49 | 1.139.500 | 11,78 | 11,39 | 11,50 | 00:00:00 | | 2000-02-01 | 12,21 | 1.240.500 | 12,50 | 11,57 | 11,78 | 00:00:00 | | 2000-02-02 | 12,26 | 1.890.000 | 12,64 | 12,12 | 12,23 | 00:00:00 | | 2000-02-03 | 12,52 | 3.184.500 | 12,83 | 12,34 | 12,45 | 00:00:00 | | 2000-02-04 | 12,65 | 2.580.500 | 12,88 | 12,33 | 12,69 | 00:00:00 | | 2000-02-07 | 12,30 | 1.668.000 | 12,88 | 12,30 | 12,85 | 00:00:00 | | 2000-02-08 | 13,33 | 3.300.000 | 13,60 | 12,44 | 12,65 | 00:00:00 | | 2000-02-09 | 13,75 | 4.029.500 | 13,86 | 13,30 | 13,60 | 00:00:00 | | 2000-02-10 | 15,50 | 5.445.000 | 15,55 | 13,30 | 15,44 | 00:00:00 | | 2000-02-11 | 15,60 | 5.154.500 | 16,49 | 15,07 | 16,00 | 00:00:00 | | 2000-02-14 | 15,49 | 4.111.000 | 16,20 | 15,01 | 16,00 | 00:00:00 | | 2000-02-15 | 15,35 | 3.166.000 | 16,40 | 15,15 | 16,00 | 00:00:00 | | 2000-02-16 | 15,99 | 2.447.500 | 16,18 | 15,25 | 15,80 | 00:00:00 | | 2000-02-17 | 16,99 | 4.487.000 | 17,14 | 15,73 | 16,00 | 00:00:00 | | 2000-02-18 | 17,17 | 4.845.000 | 17,54 | 16,70 | 16,74 | 00:00:00 | | 2000-02-21 | 17,29 | 2.694.000 | 17,94 | 16,54 | 16,56 | 00:00:00 | | 2000-02-22 | 17,00 | 4.084.500 | 18,10 | 16,65 | 17,50 | 00:00:00 | | 2000-02-23 | 17,42 | 2.650.500 | 17,50 | 16,88 | 17,30 | 00:00:00 | | 2000-02-24 | 17,49 | 2.833.000 | 18,00 | 17,30 | 17,33 | 00:00:00 | | 2000-02-25 | 18,95 | 4.602.500 | 19,00 | 17,72 | 17,73 | 00:00:00 | | 2000-02-28 | 18,69 | 6.078.500 | 19,75 | 18,30 | 19,35 | 00:00:00 | | 2000-02-29 | 19,70 | 4.860.000 | 19,73 | 18,50 | 18,90 | 00:00:00 | | 2000-03-01 | 19,30 | 3.194.500 | 20,00 | 18,87 | 19,96 | 00:00:00 | | 2000-03-02 | 19,35 | 2.350.500 | 19,49 | 18,50 | 19,49 | 00:00:00 | | 2000-03-03 | 18,89 | 2.011.000 | 19,34 | 18,50 | 19,20 | 00:00:00 | | 2000-03-06 | 18,00 | 2.360.000 | 19,00 | 18,00 | 19,00 | 00:00:00 | | 2000-03-07 | 17,89 | 3.091.500 | 18,58 | 17,30 | 18,00 | 00:00:00 | | 2000-03-08 | 18,37 | 1.485.000 | 18,55 | 17,35 | 17,51 | 00:00:00 | | 2000-03-09 | 18,70 | 1.149.000 | 18,80 | 18,42 | 18,80 | 00:00:00 | | 2000-03-10 | 18,40 | 1.237.500 | 18,88 | 18,27 | 18,82 | 00:00:00 | | 2000-03-13 | 18,40 | 0 | 18,40 | 18,40 | 18,40 | 00:00:00 | | 2000-03-14 | 18,47 | 1.172.500 | 18,60 | 17,51 | 18,00 | 00:00:00 | | 2000-03-15 | 19,10 | 2.617.000 | 19,10 | 17,99 | 18,40 | 00:00:00 | | 2000-03-16 | 18,01 | 1.964.000 | 19,00 | 18,01 | 19,00 | 00:00:00 | | 2000-03-17 | 17,74 | 4.550.000 | 18,40 | 17,60 | 18,40 | 00:00:00 | | 2000-03-20 | 17,25 | 1.602.000 | 17,60 | 17,06 | 17,60 | 00:00:00 | | 2000-03-21 | 16,20 | 1.803.700 | 17,15 | 16,20 | 17,10 | 00:00:00 | | 2000-03-22 | 17,03 | 1.531.000 | 17,10 | 16,23 | 16,78 | 00:00:00 | | 2000-03-23 | 17,05 | 1.422.200 | 17,12 | 16,01 | 17,05 | 00:00:00 | | 2000-03-24 | 17,39 | 1.710.500 | 17,42 | 16,51 | 17,00 | 00:00:00 | | 2000-03-27 | 17,92 | 1.451.700 | 18,00 | 17,25 | 17,40 | 00:00:00 | | 2000-03-28 | 17,81 | 1.190.000 | 18,00 | 17,63 | 18,00 | 00:00:00 | | 2000-03-29 | 18,79 | 3.658.200 | 18,87 | 17,35 | 17,44 | 00:00:00 | | 2000-03-30 | 17,83 | 1.429.000 | 18,75 | 17,66 | 18,75 | 00:00:00 | | 2000-03-31 | 18,47 | 1.766.700 | 18,70 | 17,45 | 17,60 | 00:00:00 | | 2000-04-03 | 18,85 | 4.172.700 | 19,50 | 18,53 | 19,50 | 00:00:00 | | 2000-04-04 | 17,12 | 3.118.000 | 19,20 | 17,12 | 19,20 | 00:00:00 | | 2000-04-05 | 17,36 | 3.111.700 | 17,59 | 16,08 | 17,26 | 00:00:00 | | 2000-04-06 | 17,53 | 2.126.200 | 17,94 | 16,86 | 17,20 | 00:00:00 | | 2000-04-07 | 17,00 | 1.879.700 | 17,65 | 16,65 | 17,64 | 00:00:00 | | 2000-04-10 | 17,15 | 2.002.500 | 17,32 | 16,94 | 17,28 | 00:00:00 | | 2000-04-11 | 16,86 | 832.700 | 17,30 | 16,80 | 17,00 | 00:00:00 | | 2000-04-12 | 17,19 | 929.700 | 17,28 | 16,75 | 17,16 | 00:00:00 | | 2000-04-13 | 16,97 | 1.515.000 | 16,98 | 16,25 | 16,62 | 00:00:00 | | 2000-04-14 | 15,19 | 2.011.200 | 16,98 | 15,19 | 16,72 | 00:00:00 | | 2000-04-17 | 15,20 | 2.880.200 | 15,40 | 14,50 | 14,65 | 00:00:00 | | 2000-04-18 | 15,82 | 1.683.500 | 15,86 | 15,15 | 15,71 | 00:00:00 | | 2000-04-19 | 16,67 | 1.934.000 | 16,82 | 15,70 | 16,11 | 00:00:00 | | 2000-04-20 | 17,30 | 1.761.200 | 17,30 | 16,50 | 16,60 | 00:00:00 | | 2000-04-21 | 17,30 | 0 | 17,30 | 17,30 | 17,30 | 00:00:00 | | 2000-04-24 | 17,30 | 0 | 17,30 | 17,30 | 17,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
