|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 3,98 | 4.409.900 | 4,04 | 3,76 | 3,76 | 00:00:00 | | 2002-10-08 | 4,01 | 7.966.800 | 4,26 | 3,98 | 4,02 | 00:00:00 | | 2002-10-09 | 4,07 | 5.995.300 | 4,13 | 3,96 | 4,06 | 00:00:00 | | 2002-10-10 | 4,58 | 9.194.500 | 4,59 | 4,00 | 4,39 | 00:00:00 | | 2002-10-11 | 4,80 | 13.638.300 | 4,88 | 4,53 | 4,62 | 00:00:00 | | 2002-10-14 | 4,69 | 6.174.600 | 4,76 | 4,53 | 4,71 | 00:00:00 | | 2002-10-15 | 5,08 | 10.235.500 | 5,11 | 4,80 | 4,83 | 00:00:00 | | 2002-10-16 | 5,10 | 12.452.700 | 5,37 | 4,93 | 4,96 | 00:00:00 | | 2002-10-17 | 5,37 | 10.285.700 | 5,48 | 5,22 | 5,28 | 00:00:00 | | 2002-10-18 | 5,42 | 7.293.500 | 5,49 | 5,22 | 5,49 | 00:00:00 | | 2002-10-21 | 5,58 | 5.537.200 | 5,60 | 5,31 | 5,32 | 00:00:00 | | 2002-10-22 | 5,55 | 7.372.000 | 5,72 | 5,40 | 5,63 | 00:00:00 | | 2002-10-23 | 5,22 | 7.908.100 | 5,68 | 5,18 | 5,62 | 00:00:00 | | 2002-10-24 | 5,28 | 5.570.100 | 5,37 | 5,16 | 5,30 | 00:00:00 | | 2002-10-25 | 5,37 | 5.235.200 | 5,48 | 5,11 | 5,16 | 00:00:00 | | 2002-10-28 | 5,48 | 4.536.900 | 5,60 | 5,43 | 5,49 | 00:00:00 | | 2002-10-29 | 5,14 | 3.703.100 | 5,49 | 5,14 | 5,42 | 00:00:00 | | 2002-10-30 | 5,54 | 5.805.700 | 5,54 | 5,13 | 5,23 | 00:00:00 | | 2002-10-31 | 5,59 | 5.911.100 | 5,68 | 5,43 | 5,43 | 00:00:00 | | 2002-11-01 | 5,48 | 2.594.000 | 5,59 | 5,35 | 5,59 | 00:00:00 | | 2002-11-04 | 5,81 | 4.935.500 | 5,83 | 5,60 | 5,70 | 00:00:00 | | 2002-11-05 | 5,97 | 7.552.100 | 6,05 | 5,67 | 5,76 | 00:00:00 | | 2002-11-06 | 5,80 | 6.025.600 | 6,08 | 5,76 | 6,08 | 00:00:00 | | 2002-11-07 | 5,40 | 7.034.300 | 5,88 | 5,39 | 5,81 | 00:00:00 | | 2002-11-08 | 5,18 | 11.370.700 | 5,46 | 5,15 | 5,32 | 00:00:00 | | 2002-11-11 | 5,02 | 7.032.600 | 5,14 | 4,92 | 5,13 | 00:00:00 | | 2002-11-12 | 5,00 | 8.198.900 | 5,06 | 4,84 | 5,03 | 00:00:00 | | 2002-11-13 | 4,92 | 5.540.000 | 5,02 | 4,83 | 5,02 | 00:00:00 | | 2002-11-14 | 5,27 | 8.541.400 | 5,32 | 4,90 | 4,93 | 00:00:00 | | 2002-11-15 | 5,32 | 7.736.000 | 5,41 | 5,17 | 5,39 | 00:00:00 | | 2002-11-18 | 5,40 | 5.765.600 | 5,52 | 5,34 | 5,34 | 00:00:00 | | 2002-11-19 | 5,44 | 4.713.400 | 5,44 | 5,28 | 5,34 | 00:00:00 | | 2002-11-20 | 5,52 | 5.484.800 | 5,54 | 5,33 | 5,50 | 00:00:00 | | 2002-11-21 | 5,78 | 7.796.500 | 5,83 | 5,65 | 5,65 | 00:00:00 | | 2002-11-22 | 5,91 | 7.958.000 | 5,93 | 5,70 | 5,80 | 00:00:00 | | 2002-11-25 | 5,90 | 5.651.700 | 6,00 | 5,83 | 5,95 | 00:00:00 | | 2002-11-26 | 5,60 | 7.879.900 | 5,94 | 5,59 | 5,92 | 00:00:00 | | 2002-11-27 | 5,95 | 8.549.600 | 6,00 | 5,54 | 5,57 | 00:00:00 | | 2002-11-28 | 6,03 | 7.643.100 | 6,12 | 5,92 | 6,01 | 00:00:00 | | 2002-11-29 | 6,06 | 8.374.400 | 6,16 | 5,94 | 6,07 | 00:00:00 | | 2002-12-02 | 6,02 | 8.025.800 | 6,38 | 5,96 | 6,15 | 00:00:00 | | 2002-12-03 | 5,70 | 8.273.600 | 6,14 | 5,68 | 6,14 | 00:00:00 | | 2002-12-04 | 5,81 | 8.838.100 | 5,84 | 5,55 | 5,67 | 00:00:00 | | 2002-12-05 | 5,71 | 10.625.900 | 6,10 | 5,67 | 5,90 | 00:00:00 | | 2002-12-06 | 5,70 | 10.800.200 | 5,86 | 5,50 | 5,77 | 00:00:00 | | 2002-12-09 | 5,47 | 4.762.000 | 5,79 | 5,45 | 5,70 | 00:00:00 | | 2002-12-10 | 5,63 | 5.420.800 | 5,64 | 5,41 | 5,41 | 00:00:00 | | 2002-12-11 | 5,62 | 6.403.300 | 5,74 | 5,39 | 5,65 | 00:00:00 | | 2002-12-12 | 5,64 | 6.493.500 | 5,70 | 5,44 | 5,55 | 00:00:00 | | 2002-12-13 | 5,39 | 6.895.700 | 5,59 | 5,36 | 5,55 | 00:00:00 | | 2002-12-16 | 5,69 | 6.554.700 | 5,73 | 5,32 | 5,35 | 00:00:00 | | 2002-12-17 | 5,54 | 5.874.000 | 5,71 | 5,53 | 5,71 | 00:00:00 | | 2002-12-18 | 5,25 | 5.558.800 | 5,54 | 5,19 | 5,50 | 00:00:00 | | 2002-12-19 | 5,11 | 7.910.000 | 5,37 | 5,05 | 5,29 | 00:00:00 | | 2002-12-20 | 5,13 | 8.622.000 | 5,28 | 5,06 | 5,14 | 00:00:00 | | 2002-12-23 | 5,19 | 2.377.100 | 5,26 | 5,08 | 5,14 | 00:00:00 | | 2002-12-24 | 5,19 | 0 | 5,19 | 5,19 | 5,19 | 00:00:00 | | 2002-12-25 | 5,19 | 0 | 5,19 | 5,19 | 5,19 | 00:00:00 | | 2002-12-26 | 5,19 | 0 | 5,19 | 5,19 | 5,19 | 00:00:00 | | 2002-12-27 | 4,98 | 2.129.200 | 5,16 | 4,98 | 5,16 | 00:00:00 | | 2002-12-30 | 4,91 | 3.193.500 | 5,04 | 4,87 | 4,98 | 00:00:00 | | 2002-12-31 | 4,91 | 0 | 4,91 | 4,91 | 4,91 | 00:00:00 | | 2003-01-01 | 4,91 | 0 | 4,91 | 4,91 | 4,91 | 00:00:00 | | 2003-01-02 | 5,22 | 4.250.500 | 5,24 | 4,90 | 4,90 | 00:00:00 | | 2003-01-03 | 5,30 | 3.676.900 | 5,33 | 5,20 | 5,23 | 00:00:00 | | 2003-01-06 | 5,34 | 4.032.300 | 5,45 | 5,13 | 5,35 | 00:00:00 | | 2003-01-07 | 5,22 | 4.675.900 | 5,38 | 5,17 | 5,35 | 00:00:00 | | 2003-01-08 | 5,11 | 3.617.200 | 5,24 | 5,07 | 5,19 | 00:00:00 | | 2003-01-09 | 5,22 | 6.619.200 | 5,30 | 4,99 | 5,10 | 00:00:00 | | 2003-01-10 | 5,31 | 8.166.800 | 5,35 | 5,15 | 5,23 | 00:00:00 | | 2003-01-13 | 5,35 | 5.554.100 | 5,48 | 5,26 | 5,37 | 00:00:00 | | 2003-01-14 | 5,39 | 5.069.100 | 5,42 | 5,27 | 5,34 | 00:00:00 | | 2003-01-15 | 5,40 | 5.460.900 | 5,46 | 5,30 | 5,45 | 00:00:00 | | 2003-01-16 | 5,21 | 6.379.100 | 5,37 | 5,17 | 5,37 | 00:00:00 | | 2003-01-17 | 4,82 | 13.995.500 | 5,12 | 4,82 | 5,11 | 00:00:00 | | 2003-01-20 | 4,70 | 6.047.400 | 4,91 | 4,68 | 4,86 | 00:00:00 | | 2003-01-21 | 4,52 | 7.340.200 | 4,82 | 4,52 | 4,77 | 00:00:00 | | 2003-01-22 | 4,44 | 7.995.900 | 4,59 | 4,39 | 4,54 | 00:00:00 | | 2003-01-23 | 4,48 | 6.133.200 | 4,60 | 4,47 | 4,54 | 00:00:00 | | 2003-01-24 | 4,43 | 6.051.400 | 4,58 | 4,35 | 4,48 | 00:00:00 | | 2003-01-27 | 4,43 | 0 | 4,43 | 4,43 | 4,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
