|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 6,12 | 6.687.900 | 6,14 | 6,01 | 6,07 | 00:00:00 | | 2003-09-09 | 5,94 | 8.570.900 | 6,18 | 5,93 | 6,16 | 00:00:00 | | 2003-09-10 | 5,78 | 12.513.600 | 5,93 | 5,72 | 5,93 | 00:00:00 | | 2003-09-11 | 5,82 | 10.053.900 | 5,89 | 5,68 | 5,71 | 00:00:00 | | 2003-09-12 | 5,87 | 7.887.800 | 5,90 | 5,85 | 5,89 | 00:00:00 | | 2003-09-15 | 5,98 | 5.941.600 | 6,01 | 5,88 | 5,89 | 00:00:00 | | 2003-09-16 | 6,06 | 5.997.300 | 6,07 | 5,96 | 5,97 | 00:00:00 | | 2003-09-17 | 6,14 | 8.128.000 | 6,19 | 6,09 | 6,12 | 00:00:00 | | 2003-09-18 | 6,12 | 6.202.500 | 6,14 | 5,99 | 6,08 | 00:00:00 | | 2003-09-19 | 6,12 | 7.882.800 | 6,18 | 6,07 | 6,14 | 00:00:00 | | 2003-09-22 | 5,85 | 7.136.500 | 6,05 | 5,81 | 6,03 | 00:00:00 | | 2003-09-23 | 5,92 | 6.497.300 | 5,93 | 5,79 | 5,87 | 00:00:00 | | 2003-09-24 | 5,85 | 4.290.900 | 5,99 | 5,82 | 5,97 | 00:00:00 | | 2003-09-25 | 5,74 | 7.837.300 | 5,81 | 5,70 | 5,75 | 00:00:00 | | 2003-09-26 | 5,67 | 8.813.700 | 5,77 | 5,62 | 5,69 | 00:00:00 | | 2003-09-29 | 5,67 | 3.554.600 | 5,73 | 5,61 | 5,65 | 00:00:00 | | 2003-09-30 | 5,52 | 7.419.400 | 5,73 | 5,44 | 5,71 | 00:00:00 | | 2003-10-01 | 5,62 | 5.439.100 | 5,62 | 5,51 | 5,53 | 00:00:00 | | 2003-10-02 | 5,65 | 6.488.500 | 5,73 | 5,63 | 5,70 | 00:00:00 | | 2003-10-03 | 5,87 | 8.239.700 | 5,96 | 5,69 | 5,69 | 00:00:00 | | 2003-10-06 | 5,84 | 5.458.700 | 5,91 | 5,81 | 5,91 | 00:00:00 | | 2003-10-07 | 5,85 | 4.125.600 | 5,86 | 5,74 | 5,85 | 00:00:00 | | 2003-10-08 | 5,87 | 4.498.800 | 5,91 | 5,80 | 5,80 | 00:00:00 | | 2003-10-09 | 5,94 | 5.751.300 | 5,99 | 5,82 | 5,86 | 00:00:00 | | 2003-10-10 | 5,87 | 6.796.800 | 5,95 | 5,85 | 5,92 | 00:00:00 | | 2003-10-13 | 6,01 | 6.140.200 | 6,03 | 5,88 | 5,88 | 00:00:00 | | 2003-10-14 | 6,02 | 6.961.200 | 6,11 | 5,98 | 6,03 | 00:00:00 | | 2003-10-15 | 6,02 | 8.916.100 | 6,09 | 6,00 | 6,04 | 00:00:00 | | 2003-10-16 | 5,95 | 7.506.500 | 6,06 | 5,94 | 5,99 | 00:00:00 | | 2003-10-17 | 5,92 | 5.021.200 | 6,01 | 5,89 | 6,00 | 00:00:00 | | 2003-10-20 | 5,92 | 4.301.700 | 5,94 | 5,86 | 5,90 | 00:00:00 | | 2003-10-21 | 5,96 | 3.784.700 | 5,97 | 5,91 | 5,93 | 00:00:00 | | 2003-10-22 | 5,78 | 5.403.900 | 5,95 | 5,76 | 5,94 | 00:00:00 | | 2003-10-23 | 5,79 | 7.035.300 | 5,79 | 5,63 | 5,68 | 00:00:00 | | 2003-10-24 | 5,75 | 4.343.100 | 5,80 | 5,70 | 5,77 | 00:00:00 | | 2003-10-27 | 5,81 | 3.974.700 | 5,84 | 5,76 | 5,78 | 00:00:00 | | 2003-10-28 | 5,88 | 3.828.600 | 5,89 | 5,82 | 5,82 | 00:00:00 | | 2003-10-29 | 5,96 | 4.121.700 | 5,97 | 5,91 | 5,93 | 00:00:00 | | 2003-10-30 | 6,00 | 5.863.400 | 6,07 | 5,92 | 5,95 | 00:00:00 | | 2003-10-31 | 6,01 | 6.106.800 | 6,05 | 5,93 | 5,97 | 00:00:00 | | 2003-11-03 | 6,16 | 6.133.100 | 6,16 | 6,00 | 6,00 | 00:00:00 | | 2003-11-04 | 6,19 | 5.575.300 | 6,22 | 6,13 | 6,16 | 00:00:00 | | 2003-11-05 | 6,05 | 11.173.900 | 6,21 | 6,04 | 6,15 | 00:00:00 | | 2003-11-06 | 6,12 | 7.256.500 | 6,16 | 6,04 | 6,07 | 00:00:00 | | 2003-11-07 | 6,23 | 18.079.000 | 6,35 | 6,16 | 6,16 | 00:00:00 | | 2003-11-10 | 6,26 | 7.480.900 | 6,31 | 6,18 | 6,22 | 00:00:00 | | 2003-11-11 | 6,26 | 7.321.200 | 6,27 | 6,15 | 6,25 | 00:00:00 | | 2003-11-12 | 6,32 | 4.743.800 | 6,35 | 6,27 | 6,29 | 00:00:00 | | 2003-11-13 | 6,40 | 6.307.900 | 6,43 | 6,33 | 6,40 | 00:00:00 | | 2003-11-14 | 6,33 | 6.731.800 | 6,41 | 6,27 | 6,36 | 00:00:00 | | 2003-11-17 | 6,11 | 7.419.600 | 6,21 | 6,02 | 6,21 | 00:00:00 | | 2003-11-18 | 6,23 | 8.923.500 | 6,26 | 6,14 | 6,17 | 00:00:00 | | 2003-11-19 | 6,18 | 6.067.900 | 6,18 | 6,08 | 6,11 | 00:00:00 | | 2003-11-20 | 6,12 | 8.043.400 | 6,22 | 5,99 | 6,22 | 00:00:00 | | 2003-11-21 | 6,10 | 3.797.300 | 6,12 | 6,05 | 6,08 | 00:00:00 | | 2003-11-24 | 6,24 | 5.909.100 | 6,26 | 6,08 | 6,08 | 00:00:00 | | 2003-11-25 | 6,26 | 6.823.000 | 6,34 | 6,21 | 6,28 | 00:00:00 | | 2003-11-26 | 6,24 | 6.988.700 | 6,37 | 6,24 | 6,27 | 00:00:00 | | 2003-11-27 | 6,25 | 2.753.500 | 6,31 | 6,23 | 6,27 | 00:00:00 | | 2003-11-28 | 6,25 | 4.238.400 | 6,28 | 6,15 | 6,26 | 00:00:00 | | 2003-12-01 | 6,38 | 5.368.100 | 6,40 | 6,29 | 6,29 | 00:00:00 | | 2003-12-02 | 6,34 | 5.483.300 | 6,42 | 6,30 | 6,37 | 00:00:00 | | 2003-12-03 | 6,53 | 10.479.700 | 6,55 | 6,31 | 6,32 | 00:00:00 | | 2003-12-04 | 6,73 | 13.135.100 | 6,74 | 6,49 | 6,55 | 00:00:00 | | 2003-12-05 | 6,60 | 6.112.500 | 6,72 | 6,55 | 6,69 | 00:00:00 | | 2003-12-08 | 6,64 | 2.384.000 | 6,64 | 6,51 | 6,53 | 00:00:00 | | 2003-12-09 | 6,57 | 5.028.900 | 6,75 | 6,55 | 6,74 | 00:00:00 | | 2003-12-10 | 6,42 | 6.991.300 | 6,61 | 6,39 | 6,52 | 00:00:00 | | 2003-12-11 | 6,52 | 3.980.300 | 6,54 | 6,42 | 6,45 | 00:00:00 | | 2003-12-12 | 6,43 | 5.557.200 | 6,62 | 6,38 | 6,55 | 00:00:00 | | 2003-12-15 | 6,56 | 5.936.000 | 6,67 | 6,52 | 6,61 | 00:00:00 | | 2003-12-16 | 6,48 | 4.569.200 | 6,54 | 6,42 | 6,50 | 00:00:00 | | 2003-12-17 | 6,51 | 3.010.400 | 6,53 | 6,44 | 6,48 | 00:00:00 | | 2003-12-18 | 6,45 | 5.102.500 | 6,52 | 6,40 | 6,52 | 00:00:00 | | 2003-12-19 | 6,47 | 6.223.800 | 6,52 | 6,37 | 6,47 | 00:00:00 | | 2003-12-22 | 6,25 | 4.274.500 | 6,44 | 6,22 | 6,37 | 00:00:00 | | 2003-12-23 | 6,22 | 3.657.900 | 6,26 | 6,11 | 6,20 | 00:00:00 | | 2003-12-24 | 6,22 | 0 | 6,22 | 6,22 | 6,22 | 00:00:00 | | 2003-12-25 | 6,22 | 0 | 6,22 | 6,22 | 6,22 | 00:00:00 | | 2003-12-26 | 6,22 | 0 | 6,22 | 6,22 | 6,22 | 00:00:00 | | 2003-12-29 | 6,31 | 1.629.700 | 6,31 | 6,18 | 6,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
