|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 5,26 | 2.388.800 | 5,29 | 5,22 | 5,25 | 00:00:00 | | 2004-04-20 | 5,28 | 3.887.900 | 5,34 | 5,26 | 5,28 | 00:00:00 | | 2004-04-21 | 5,25 | 3.964.800 | 5,30 | 5,23 | 5,26 | 00:00:00 | | 2004-04-22 | 5,37 | 6.400.900 | 5,39 | 5,28 | 5,28 | 00:00:00 | | 2004-04-23 | 5,57 | 16.365.700 | 5,64 | 5,44 | 5,44 | 00:00:00 | | 2004-04-26 | 5,54 | 5.603.900 | 5,63 | 5,52 | 5,60 | 00:00:00 | | 2004-04-27 | 5,59 | 5.122.300 | 5,64 | 5,51 | 5,54 | 00:00:00 | | 2004-04-28 | 5,52 | 4.639.200 | 5,60 | 5,48 | 5,58 | 00:00:00 | | 2004-04-29 | 5,52 | 6.387.600 | 5,53 | 5,42 | 5,48 | 00:00:00 | | 2004-04-30 | 5,42 | 5.059.900 | 5,52 | 5,40 | 5,45 | 00:00:00 | | 2004-05-03 | 5,48 | 4.402.600 | 5,51 | 5,35 | 5,38 | 00:00:00 | | 2004-05-04 | 5,41 | 4.309.200 | 5,50 | 5,40 | 5,49 | 00:00:00 | | 2004-05-05 | 5,45 | 4.580.900 | 5,49 | 5,41 | 5,41 | 00:00:00 | | 2004-05-06 | 5,29 | 4.104.500 | 5,48 | 5,28 | 5,46 | 00:00:00 | | 2004-05-07 | 5,30 | 5.104.800 | 5,34 | 5,22 | 5,31 | 00:00:00 | | 2004-05-10 | 5,16 | 8.416.000 | 5,20 | 5,07 | 5,18 | 00:00:00 | | 2004-05-11 | 5,21 | 4.463.500 | 5,26 | 5,18 | 5,23 | 00:00:00 | | 2004-05-12 | 5,23 | 10.508.200 | 5,39 | 5,16 | 5,22 | 00:00:00 | | 2004-05-13 | 5,39 | 7.749.300 | 5,41 | 5,28 | 5,28 | 00:00:00 | | 2004-05-14 | 5,44 | 7.149.100 | 5,47 | 5,30 | 5,38 | 00:00:00 | | 2004-05-17 | 5,50 | 9.775.500 | 5,54 | 5,26 | 5,34 | 00:00:00 | | 2004-05-18 | 5,60 | 6.915.400 | 5,62 | 5,50 | 5,50 | 00:00:00 | | 2004-05-19 | 5,66 | 6.797.000 | 5,72 | 5,60 | 5,64 | 00:00:00 | | 2004-05-20 | 5,54 | 4.346.500 | 5,62 | 5,51 | 5,60 | 00:00:00 | | 2004-05-21 | 5,48 | 5.592.500 | 5,62 | 5,43 | 5,62 | 00:00:00 | | 2004-05-24 | 5,51 | 3.988.500 | 5,55 | 5,40 | 5,42 | 00:00:00 | | 2004-05-25 | 5,45 | 3.059.300 | 5,51 | 5,40 | 5,51 | 00:00:00 | | 2004-05-26 | 5,54 | 3.617.100 | 5,59 | 5,52 | 5,53 | 00:00:00 | | 2004-05-27 | 5,55 | 4.028.400 | 5,60 | 5,51 | 5,54 | 00:00:00 | | 2004-05-28 | 5,51 | 4.143.100 | 5,59 | 5,46 | 5,58 | 00:00:00 | | 2004-05-31 | 5,50 | 1.232.500 | 5,53 | 5,45 | 5,47 | 00:00:00 | | 2004-06-01 | 5,39 | 5.126.800 | 5,50 | 5,38 | 5,50 | 00:00:00 | | 2004-06-02 | 5,37 | 2.514.200 | 5,43 | 5,36 | 5,41 | 00:00:00 | | 2004-06-03 | 5,32 | 5.546.400 | 5,35 | 5,27 | 5,35 | 00:00:00 | | 2004-06-04 | 5,41 | 3.667.500 | 5,43 | 5,32 | 5,34 | 00:00:00 | | 2004-06-07 | 5,50 | 2.968.800 | 5,51 | 5,45 | 5,50 | 00:00:00 | | 2004-06-08 | 5,48 | 3.648.900 | 5,54 | 5,46 | 5,52 | 00:00:00 | | 2004-06-09 | 5,45 | 2.080.700 | 5,51 | 5,44 | 5,49 | 00:00:00 | | 2004-06-10 | 5,43 | 3.016.300 | 5,50 | 5,39 | 5,44 | 00:00:00 | | 2004-06-11 | 5,25 | 18.447.600 | 5,40 | 5,20 | 5,40 | 00:00:00 | | 2004-06-14 | 5,19 | 7.140.400 | 5,26 | 5,15 | 5,25 | 00:00:00 | | 2004-06-15 | 5,24 | 4.246.300 | 5,25 | 5,20 | 5,21 | 00:00:00 | | 2004-06-16 | 5,20 | 4.088.900 | 5,28 | 5,19 | 5,28 | 00:00:00 | | 2004-06-17 | 5,21 | 3.174.100 | 5,24 | 5,18 | 5,19 | 00:00:00 | | 2004-06-18 | 5,16 | 4.744.600 | 5,20 | 5,12 | 5,20 | 00:00:00 | | 2004-06-21 | 5,17 | 4.583.300 | 5,19 | 5,09 | 5,17 | 00:00:00 | | 2004-06-22 | 5,10 | 6.133.200 | 5,24 | 5,08 | 5,20 | 00:00:00 | | 2004-06-23 | 5,13 | 3.724.800 | 5,15 | 5,10 | 5,12 | 00:00:00 | | 2004-06-24 | 5,20 | 3.832.700 | 5,21 | 5,16 | 5,17 | 00:00:00 | | 2004-06-25 | 5,18 | 3.434.900 | 5,21 | 5,15 | 5,18 | 00:00:00 | | 2004-06-28 | 5,30 | 4.442.000 | 5,31 | 5,17 | 5,18 | 00:00:00 | | 2004-06-29 | 5,25 | 3.493.500 | 5,31 | 5,23 | 5,29 | 00:00:00 | | 2004-06-30 | 5,23 | 4.102.300 | 5,28 | 5,20 | 5,27 | 00:00:00 | | 2004-07-01 | 5,19 | 3.925.300 | 5,29 | 5,17 | 5,25 | 00:00:00 | | 2004-07-02 | 5,22 | 3.629.200 | 5,23 | 5,14 | 5,17 | 00:00:00 | | 2004-07-05 | 5,17 | 2.926.900 | 5,24 | 5,17 | 5,21 | 00:00:00 | | 2004-07-06 | 5,10 | 4.841.200 | 5,17 | 5,09 | 5,17 | 00:00:00 | | 2004-07-07 | 5,11 | 3.522.900 | 5,13 | 5,07 | 5,10 | 00:00:00 | | 2004-07-08 | 5,05 | 4.424.100 | 5,09 | 5,02 | 5,09 | 00:00:00 | | 2004-07-09 | 5,14 | 5.092.200 | 5,18 | 5,02 | 5,03 | 00:00:00 | | 2004-07-12 | 5,09 | 3.470.100 | 5,18 | 5,07 | 5,16 | 00:00:00 | | 2004-07-13 | 5,09 | 2.131.700 | 5,15 | 5,08 | 5,11 | 00:00:00 | | 2004-07-14 | 5,05 | 5.020.400 | 5,08 | 4,97 | 5,08 | 00:00:00 | | 2004-07-15 | 4,99 | 4.083.600 | 5,05 | 4,98 | 5,05 | 00:00:00 | | 2004-07-16 | 4,98 | 3.395.300 | 5,05 | 4,98 | 5,01 | 00:00:00 | | 2004-07-19 | 4,95 | 4.036.800 | 5,01 | 4,93 | 4,97 | 00:00:00 | | 2004-07-20 | 4,90 | 6.116.900 | 4,95 | 4,89 | 4,93 | 00:00:00 | | 2004-07-21 | 4,98 | 4.999.500 | 5,02 | 4,94 | 4,96 | 00:00:00 | | 2004-07-22 | 4,83 | 4.651.500 | 4,93 | 4,81 | 4,93 | 00:00:00 | | 2004-07-23 | 4,83 | 3.007.400 | 4,87 | 4,80 | 4,86 | 00:00:00 | | 2004-07-26 | 4,75 | 2.763.900 | 4,86 | 4,75 | 4,81 | 00:00:00 | | 2004-07-27 | 4,97 | 7.856.400 | 5,00 | 4,77 | 4,77 | 00:00:00 | | 2004-07-28 | 5,02 | 14.911.500 | 5,10 | 4,95 | 5,01 | 00:00:00 | | 2004-07-29 | 5,15 | 9.776.000 | 5,18 | 5,03 | 5,03 | 00:00:00 | | 2004-07-30 | 5,09 | 4.361.300 | 5,17 | 5,08 | 5,16 | 00:00:00 | | 2004-08-02 | 5,04 | 2.623.900 | 5,07 | 5,01 | 5,06 | 00:00:00 | | 2004-08-03 | 5,11 | 4.123.800 | 5,13 | 5,05 | 5,05 | 00:00:00 | | 2004-08-04 | 4,99 | 5.752.000 | 5,08 | 4,93 | 5,07 | 00:00:00 | | 2004-08-05 | 4,93 | 3.260.900 | 5,06 | 4,93 | 5,02 | 00:00:00 | | 2004-08-06 | 4,80 | 4.979.700 | 4,87 | 4,77 | 4,87 | 00:00:00 | | 2004-08-09 | 4,81 | 6.146.100 | 4,85 | 4,69 | 4,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
