|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 4,81 | 6.146.100 | 4,85 | 4,69 | 4,81 | 00:00:00 | | 2004-08-10 | 4,86 | 2.745.500 | 4,88 | 4,80 | 4,82 | 00:00:00 | | 2004-08-11 | 4,77 | 5.803.500 | 4,90 | 4,69 | 4,90 | 00:00:00 | | 2004-08-12 | 4,64 | 7.316.200 | 4,84 | 4,63 | 4,78 | 00:00:00 | | 2004-08-13 | 4,71 | 5.808.800 | 4,73 | 4,56 | 4,62 | 00:00:00 | | 2004-08-16 | 4,79 | 2.808.700 | 4,82 | 4,65 | 4,67 | 00:00:00 | | 2004-08-17 | 4,81 | 3.667.900 | 4,86 | 4,76 | 4,79 | 00:00:00 | | 2004-08-18 | 4,79 | 2.624.800 | 4,84 | 4,74 | 4,81 | 00:00:00 | | 2004-08-19 | 4,78 | 3.567.300 | 4,86 | 4,76 | 4,85 | 00:00:00 | | 2004-08-20 | 4,75 | 2.611.500 | 4,78 | 4,71 | 4,76 | 00:00:00 | | 2004-08-23 | 4,89 | 3.254.900 | 4,89 | 4,77 | 4,78 | 00:00:00 | | 2004-08-24 | 4,92 | 3.860.100 | 4,97 | 4,89 | 4,90 | 00:00:00 | | 2004-08-25 | 4,90 | 2.427.900 | 4,97 | 4,88 | 4,94 | 00:00:00 | | 2004-08-26 | 4,95 | 2.514.600 | 4,97 | 4,92 | 4,95 | 00:00:00 | | 2004-08-27 | 4,96 | 2.056.600 | 4,97 | 4,89 | 4,94 | 00:00:00 | | 2004-08-30 | 4,89 | 2.227.100 | 4,97 | 4,88 | 4,97 | 00:00:00 | | 2004-08-31 | 4,89 | 2.865.300 | 4,92 | 4,85 | 4,87 | 00:00:00 | | 2004-09-01 | 4,91 | 3.319.700 | 4,94 | 4,87 | 4,91 | 00:00:00 | | 2004-09-02 | 4,97 | 4.197.000 | 4,99 | 4,90 | 4,91 | 00:00:00 | | 2004-09-03 | 5,01 | 9.588.800 | 5,02 | 4,93 | 4,95 | 00:00:00 | | 2004-09-06 | 5,09 | 4.818.700 | 5,09 | 5,01 | 5,03 | 00:00:00 | | 2004-09-07 | 5,02 | 4.266.700 | 5,09 | 5,02 | 5,08 | 00:00:00 | | 2004-09-08 | 5,07 | 3.276.000 | 5,08 | 5,03 | 5,03 | 00:00:00 | | 2004-09-09 | 4,91 | 7.805.200 | 5,05 | 4,91 | 5,04 | 00:00:00 | | 2004-09-10 | 4,95 | 4.807.000 | 4,96 | 4,88 | 4,94 | 00:00:00 | | 2004-09-13 | 5,07 | 4.373.100 | 5,08 | 4,92 | 4,93 | 00:00:00 | | 2004-09-14 | 4,98 | 4.912.700 | 5,06 | 4,96 | 5,06 | 00:00:00 | | 2004-09-15 | 4,95 | 4.758.200 | 5,02 | 4,94 | 4,97 | 00:00:00 | | 2004-09-16 | 4,96 | 4.677.100 | 5,00 | 4,93 | 4,94 | 00:00:00 | | 2004-09-17 | 4,98 | 5.534.500 | 5,02 | 4,92 | 4,97 | 00:00:00 | | 2004-09-20 | 4,97 | 3.194.700 | 5,00 | 4,95 | 4,99 | 00:00:00 | | 2004-09-21 | 4,95 | 4.612.700 | 4,99 | 4,92 | 4,95 | 00:00:00 | | 2004-09-22 | 4,91 | 3.053.400 | 4,96 | 4,90 | 4,94 | 00:00:00 | | 2004-09-23 | 4,86 | 2.975.800 | 4,90 | 4,83 | 4,89 | 00:00:00 | | 2004-09-24 | 4,89 | 2.343.700 | 4,90 | 4,82 | 4,82 | 00:00:00 | | 2004-09-27 | 4,81 | 2.839.500 | 4,91 | 4,80 | 4,91 | 00:00:00 | | 2004-09-28 | 4,82 | 4.490.500 | 4,86 | 4,75 | 4,80 | 00:00:00 | | 2004-09-29 | 4,86 | 3.401.100 | 4,88 | 4,80 | 4,83 | 00:00:00 | | 2004-09-30 | 4,82 | 3.772.100 | 4,92 | 4,81 | 4,89 | 00:00:00 | | 2004-10-01 | 4,98 | 6.412.500 | 5,01 | 4,81 | 4,82 | 00:00:00 | | 2004-10-04 | 5,06 | 7.624.200 | 5,09 | 5,00 | 5,00 | 00:00:00 | | 2004-10-05 | 5,01 | 6.901.400 | 5,09 | 4,98 | 5,06 | 00:00:00 | | 2004-10-06 | 5,05 | 5.476.900 | 5,06 | 4,98 | 5,02 | 00:00:00 | | 2004-10-07 | 5,06 | 3.555.800 | 5,09 | 5,03 | 5,07 | 00:00:00 | | 2004-10-08 | 5,02 | 5.623.800 | 5,08 | 4,98 | 5,02 | 00:00:00 | | 2004-10-11 | 5,00 | 2.741.800 | 5,02 | 4,98 | 5,01 | 00:00:00 | | 2004-10-12 | 4,93 | 3.273.400 | 5,00 | 4,91 | 5,00 | 00:00:00 | | 2004-10-13 | 4,95 | 3.379.200 | 5,00 | 4,93 | 4,94 | 00:00:00 | | 2004-10-14 | 4,93 | 10.621.200 | 4,98 | 4,87 | 4,92 | 00:00:00 | | 2004-10-15 | 4,87 | 7.293.800 | 4,94 | 4,84 | 4,92 | 00:00:00 | | 2004-10-18 | 4,87 | 4.046.700 | 4,89 | 4,82 | 4,88 | 00:00:00 | | 2004-10-19 | 4,91 | 4.660.800 | 4,95 | 4,90 | 4,90 | 00:00:00 | | 2004-10-20 | 4,84 | 3.746.700 | 4,87 | 4,82 | 4,86 | 00:00:00 | | 2004-10-21 | 4,83 | 3.232.200 | 4,87 | 4,81 | 4,86 | 00:00:00 | | 2004-10-22 | 4,84 | 4.840.000 | 4,88 | 4,82 | 4,84 | 00:00:00 | | 2004-10-25 | 4,77 | 3.066.700 | 4,78 | 4,74 | 4,78 | 00:00:00 | | 2004-10-26 | 4,78 | 5.943.600 | 4,81 | 4,75 | 4,79 | 00:00:00 | | 2004-10-27 | 4,86 | 3.406.500 | 4,86 | 4,81 | 4,82 | 00:00:00 | | 2004-10-28 | 4,96 | 6.489.400 | 4,97 | 4,89 | 4,90 | 00:00:00 | | 2004-10-29 | 4,92 | 3.436.300 | 4,97 | 4,92 | 4,96 | 00:00:00 | | 2004-11-01 | 4,97 | 1.335.300 | 4,98 | 4,91 | 4,92 | 00:00:00 | | 2004-11-02 | 4,97 | 2.440.200 | 4,99 | 4,95 | 4,98 | 00:00:00 | | 2004-11-03 | 5,04 | 4.494.600 | 5,05 | 5,00 | 5,01 | 00:00:00 | | 2004-11-04 | 4,96 | 3.634.600 | 5,04 | 4,94 | 5,03 | 00:00:00 | | 2004-11-05 | 5,05 | 9.011.700 | 5,09 | 5,00 | 5,02 | 00:00:00 | | 2004-11-08 | 5,07 | 3.954.600 | 5,08 | 5,02 | 5,06 | 00:00:00 | | 2004-11-09 | 5,15 | 8.178.700 | 5,18 | 5,05 | 5,05 | 00:00:00 | | 2004-11-10 | 5,14 | 9.165.500 | 5,23 | 5,13 | 5,18 | 00:00:00 | | 2004-11-11 | 5,28 | 8.111.900 | 5,28 | 5,13 | 5,14 | 00:00:00 | | 2004-11-12 | 5,27 | 5.249.600 | 5,30 | 5,25 | 5,30 | 00:00:00 | | 2004-11-15 | 5,20 | 5.282.300 | 5,33 | 5,19 | 5,30 | 00:00:00 | | 2004-11-16 | 5,18 | 3.836.900 | 5,22 | 5,14 | 5,20 | 00:00:00 | | 2004-11-17 | 5,30 | 6.812.000 | 5,31 | 5,13 | 5,19 | 00:00:00 | | 2004-11-18 | 5,34 | 9.524.200 | 5,40 | 5,26 | 5,27 | 00:00:00 | | 2004-11-19 | 5,23 | 5.106.300 | 5,37 | 5,24 | 5,34 | 00:00:00 | | 2004-11-22 | 5,19 | 4.901.100 | 5,22 | 5,14 | 5,18 | 00:00:00 | | 2004-11-23 | 5,18 | 3.270.900 | 5,26 | 5,17 | 5,25 | 00:00:00 | | 2004-11-24 | 5,18 | 3.041.400 | 5,22 | 5,17 | 5,22 | 00:00:00 | | 2004-11-25 | 5,21 | 2.107.000 | 5,23 | 5,19 | 5,20 | 00:00:00 | | 2004-11-26 | 5,16 | 1.865.900 | 5,21 | 5,15 | 5,21 | 00:00:00 | | 2004-11-29 | 5,18 | 5.785.200 | 5,28 | 5,17 | 5,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
