|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 5,18 | 2.518.800 | 5,18 | 5,11 | 5,11 | 00:00:00 | | 2005-07-12 | 5,15 | 2.047.500 | 5,18 | 5,14 | 5,16 | 00:00:00 | | 2005-07-13 | 5,17 | 3.702.900 | 5,20 | 5,14 | 5,16 | 00:00:00 | | 2005-07-14 | 5,32 | 9.782.600 | 5,34 | 5,17 | 5,18 | 00:00:00 | | 2005-07-15 | 5,30 | 4.399.200 | 5,38 | 5,28 | 5,32 | 00:00:00 | | 2005-07-18 | 5,34 | 2.150.900 | 5,36 | 5,29 | 5,30 | 00:00:00 | | 2005-07-19 | 5,44 | 4.767.600 | 5,46 | 5,32 | 5,33 | 00:00:00 | | 2005-07-20 | 5,45 | 4.176.500 | 5,49 | 5,41 | 5,41 | 00:00:00 | | 2005-07-21 | 5,54 | 8.326.800 | 5,58 | 5,46 | 5,49 | 00:00:00 | | 2005-07-22 | 5,49 | 3.118.100 | 5,56 | 5,47 | 5,50 | 00:00:00 | | 2005-07-25 | 5,49 | 2.827.400 | 5,51 | 5,43 | 5,49 | 00:00:00 | | 2005-07-26 | 5,45 | 2.846.100 | 5,48 | 5,43 | 5,47 | 00:00:00 | | 2005-07-27 | 5,51 | 2.910.500 | 5,53 | 5,45 | 5,48 | 00:00:00 | | 2005-07-28 | 5,51 | 1.822.600 | 5,55 | 5,49 | 5,53 | 00:00:00 | | 2005-07-29 | 5,43 | 2.979.100 | 5,53 | 5,41 | 5,53 | 00:00:00 | | 2005-08-01 | 5,39 | 2.287.000 | 5,45 | 5,37 | 5,43 | 00:00:00 | | 2005-08-02 | 5,43 | 2.826.900 | 5,44 | 5,36 | 5,41 | 00:00:00 | | 2005-08-03 | 5,44 | 2.279.300 | 5,49 | 5,43 | 5,45 | 00:00:00 | | 2005-08-04 | 5,36 | 3.359.900 | 5,46 | 5,33 | 5,43 | 00:00:00 | | 2005-08-05 | 5,40 | 4.228.800 | 5,45 | 5,32 | 5,32 | 00:00:00 | | 2005-08-08 | 5,47 | 2.085.400 | 5,47 | 5,39 | 5,41 | 00:00:00 | | 2005-08-09 | 5,47 | 3.958.300 | 5,51 | 5,43 | 5,44 | 00:00:00 | | 2005-08-10 | 5,57 | 3.578.600 | 5,57 | 5,45 | 5,47 | 00:00:00 | | 2005-08-11 | 5,48 | 2.629.300 | 5,56 | 5,47 | 5,55 | 00:00:00 | | 2005-08-12 | 5,42 | 2.148.300 | 5,49 | 5,41 | 5,49 | 00:00:00 | | 2005-08-15 | 5,42 | 0 | 5,42 | 5,42 | 5,42 | 00:00:00 | | 2005-08-16 | 5,41 | 1.917.900 | 5,46 | 5,39 | 5,43 | 00:00:00 | | 2005-08-17 | 5,39 | 1.508.000 | 5,42 | 5,35 | 5,39 | 00:00:00 | | 2005-08-18 | 5,32 | 3.357.600 | 5,41 | 5,26 | 5,39 | 00:00:00 | | 2005-08-19 | 5,36 | 1.448.100 | 5,37 | 5,32 | 5,33 | 00:00:00 | | 2005-08-22 | 5,35 | 1.284.400 | 5,37 | 5,33 | 5,36 | 00:00:00 | | 2005-08-23 | 5,30 | 2.206.100 | 5,34 | 5,28 | 5,33 | 00:00:00 | | 2005-08-24 | 5,28 | 3.313.000 | 5,31 | 5,24 | 5,28 | 00:00:00 | | 2005-08-25 | 5,22 | 1.605.100 | 5,25 | 5,21 | 5,25 | 00:00:00 | | 2005-08-26 | 5,18 | 1.990.300 | 5,26 | 5,16 | 5,21 | 00:00:00 | | 2005-08-29 | 5,20 | 1.401.700 | 5,20 | 5,14 | 5,16 | 00:00:00 | | 2005-08-30 | 5,20 | 1.863.900 | 5,24 | 5,19 | 5,22 | 00:00:00 | | 2005-08-31 | 5,22 | 1.571.300 | 5,24 | 5,19 | 5,19 | 00:00:00 | | 2005-09-01 | 5,22 | 2.569.200 | 5,30 | 5,19 | 5,26 | 00:00:00 | | 2005-09-02 | 5,23 | 1.640.300 | 5,24 | 5,18 | 5,21 | 00:00:00 | | 2005-09-05 | 5,26 | 1.020.700 | 5,27 | 5,22 | 5,24 | 00:00:00 | | 2005-09-06 | 5,48 | 8.614.700 | 5,51 | 5,26 | 5,27 | 00:00:00 | | 2005-09-07 | 5,53 | 7.000.400 | 5,55 | 5,43 | 5,49 | 00:00:00 | | 2005-09-08 | 5,57 | 5.118.600 | 5,59 | 5,49 | 5,51 | 00:00:00 | | 2005-09-09 | 5,53 | 5.814.400 | 5,61 | 5,50 | 5,57 | 00:00:00 | | 2005-09-12 | 5,72 | 11.026.100 | 5,76 | 5,56 | 5,57 | 00:00:00 | | 2005-09-13 | 5,64 | 3.611.600 | 5,72 | 5,62 | 5,72 | 00:00:00 | | 2005-09-14 | 5,69 | 5.388.200 | 5,75 | 5,63 | 5,63 | 00:00:00 | | 2005-09-15 | 5,61 | 3.942.700 | 5,70 | 5,57 | 5,66 | 00:00:00 | | 2005-09-16 | 5,64 | 5.552.500 | 5,68 | 5,61 | 5,62 | 00:00:00 | | 2005-09-19 | 5,62 | 1.842.200 | 5,69 | 5,59 | 5,63 | 00:00:00 | | 2005-09-20 | 5,71 | 3.366.100 | 5,74 | 5,60 | 5,61 | 00:00:00 | | 2005-09-21 | 5,66 | 4.599.000 | 5,79 | 5,64 | 5,70 | 00:00:00 | | 2005-09-22 | 5,51 | 3.739.600 | 5,61 | 5,51 | 5,61 | 00:00:00 | | 2005-09-23 | 5,59 | 1.774.000 | 5,60 | 5,53 | 5,55 | 00:00:00 | | 2005-09-26 | 5,70 | 3.771.000 | 5,70 | 5,62 | 5,64 | 00:00:00 | | 2005-09-27 | 5,64 | 2.304.200 | 5,71 | 5,62 | 5,71 | 00:00:00 | | 2005-09-28 | 5,77 | 10.341.100 | 5,84 | 5,63 | 5,63 | 00:00:00 | | 2005-09-29 | 5,69 | 4.915.100 | 5,84 | 5,68 | 5,84 | 00:00:00 | | 2005-09-30 | 5,70 | 2.041.600 | 5,76 | 5,68 | 5,75 | 00:00:00 | | 2005-10-03 | 5,66 | 2.135.100 | 5,72 | 5,66 | 5,70 | 00:00:00 | | 2005-10-04 | 5,70 | 2.893.800 | 5,73 | 5,65 | 5,65 | 00:00:00 | | 2005-10-05 | 5,64 | 2.424.800 | 5,72 | 5,64 | 5,66 | 00:00:00 | | 2005-10-06 | 5,55 | 3.656.500 | 5,61 | 5,51 | 5,59 | 00:00:00 | | 2005-10-07 | 5,47 | 3.097.200 | 5,57 | 5,45 | 5,53 | 00:00:00 | | 2005-10-10 | 5,46 | 2.203.700 | 5,53 | 5,45 | 5,49 | 00:00:00 | | 2005-10-11 | 5,48 | 1.919.600 | 5,53 | 5,47 | 5,49 | 00:00:00 | | 2005-10-12 | 5,42 | 2.006.000 | 5,49 | 5,42 | 5,46 | 00:00:00 | | 2005-10-13 | 5,36 | 3.452.900 | 5,43 | 5,29 | 5,40 | 00:00:00 | | 2005-10-14 | 5,42 | 1.866.200 | 5,43 | 5,33 | 5,36 | 00:00:00 | | 2005-10-17 | 5,38 | 1.803.900 | 5,47 | 5,34 | 5,46 | 00:00:00 | | 2005-10-18 | 5,26 | 3.398.400 | 5,40 | 5,24 | 5,36 | 00:00:00 | | 2005-10-19 | 5,16 | 4.427.500 | 5,25 | 5,12 | 5,23 | 00:00:00 | | 2005-10-20 | 5,12 | 2.938.400 | 5,26 | 5,10 | 5,25 | 00:00:00 | | 2005-10-21 | 5,16 | 2.370.000 | 5,18 | 5,05 | 5,05 | 00:00:00 | | 2005-10-24 | 5,27 | 2.812.300 | 5,28 | 5,15 | 5,16 | 00:00:00 | | 2005-10-25 | 5,27 | 2.516.100 | 5,32 | 5,26 | 5,29 | 00:00:00 | | 2005-10-26 | 5,23 | 1.947.100 | 5,33 | 5,20 | 5,30 | 00:00:00 | | 2005-10-27 | 5,15 | 2.659.800 | 5,24 | 5,12 | 5,20 | 00:00:00 | | 2005-10-28 | 5,20 | 2.497.200 | 5,22 | 5,11 | 5,12 | 00:00:00 | | 2005-10-31 | 5,28 | 1.798.900 | 5,28 | 5,19 | 5,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
