|
 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 | | 2000-04-24 | 17,30 | 0 | 17,30 | 17,30 | 17,30 | 00:00:00 | | 2000-04-25 | 18,32 | 836.000 | 18,44 | 17,15 | 17,16 | 00:00:00 | | 2000-04-26 | 17,75 | 1.489.700 | 18,82 | 17,71 | 18,80 | 00:00:00 | | 2000-04-27 | 18,18 | 1.086.000 | 18,18 | 17,25 | 18,00 | 00:00:00 | | 2000-04-28 | 18,25 | 1.115.200 | 18,55 | 17,79 | 18,20 | 00:00:00 | | 2000-05-01 | 18,25 | 0 | 18,25 | 18,25 | 18,25 | 00:00:00 | | 2000-05-02 | 18,19 | 1.877.700 | 18,60 | 18,00 | 18,60 | 00:00:00 | | 2000-05-03 | 18,14 | 1.075.000 | 18,24 | 17,78 | 18,24 | 00:00:00 | | 2000-05-04 | 18,00 | 1.093.700 | 18,18 | 17,85 | 17,85 | 00:00:00 | | 2000-05-05 | 17,83 | 960.700 | 18,24 | 17,62 | 18,22 | 00:00:00 | | 2000-05-08 | 18,21 | 1.820.000 | 18,42 | 17,62 | 17,85 | 00:00:00 | | 2000-05-09 | 18,21 | 0 | 18,21 | 18,21 | 18,21 | 00:00:00 | | 2000-05-10 | 17,90 | 728.200 | 18,17 | 17,60 | 17,90 | 00:00:00 | | 2000-05-11 | 17,40 | 1.442.500 | 17,90 | 17,20 | 17,90 | 00:00:00 | | 2000-05-12 | 17,75 | 1.415.500 | 17,82 | 17,22 | 17,78 | 00:00:00 | | 2000-05-15 | 17,53 | 419.700 | 17,80 | 17,50 | 17,70 | 00:00:00 | | 2000-05-16 | 18,14 | 2.171.500 | 18,15 | 17,22 | 17,74 | 00:00:00 | | 2000-05-17 | 17,37 | 843.700 | 17,90 | 17,31 | 17,90 | 00:00:00 | | 2000-05-18 | 17,55 | 1.426.000 | 17,77 | 17,17 | 17,30 | 00:00:00 | | 2000-05-19 | 16,70 | 1.729.700 | 17,85 | 16,52 | 17,85 | 00:00:00 | | 2000-05-22 | 16,18 | 1.952.500 | 16,95 | 15,55 | 16,53 | 00:00:00 | | 2000-05-23 | 16,63 | 1.229.700 | 17,04 | 15,79 | 16,49 | 00:00:00 | | 2000-05-24 | 15,62 | 1.468.700 | 16,04 | 15,57 | 16,04 | 00:00:00 | | 2000-05-25 | 16,00 | 1.728.000 | 16,39 | 15,78 | 15,87 | 00:00:00 | | 2000-05-26 | 16,29 | 1.563.000 | 16,79 | 15,53 | 15,96 | 00:00:00 | | 2000-05-29 | 15,94 | 735.500 | 16,30 | 15,87 | 16,28 | 00:00:00 | | 2000-05-30 | 16,84 | 1.982.000 | 16,88 | 15,61 | 16,00 | 00:00:00 | | 2000-05-31 | 16,40 | 1.136.700 | 17,04 | 16,10 | 16,95 | 00:00:00 | | 2000-06-01 | 17,60 | 2.041.200 | 17,60 | 16,45 | 16,55 | 00:00:00 | | 2000-06-02 | 18,01 | 2.315.500 | 18,05 | 17,05 | 17,53 | 00:00:00 | | 2000-06-05 | 17,68 | 641.500 | 18,00 | 17,57 | 18,00 | 00:00:00 | | 2000-06-06 | 17,20 | 957.500 | 18,05 | 17,10 | 18,00 | 00:00:00 | | 2000-06-07 | 17,92 | 710.000 | 17,92 | 17,13 | 17,42 | 00:00:00 | | 2000-06-08 | 17,44 | 701.500 | 17,97 | 17,23 | 17,97 | 00:00:00 | | 2000-06-09 | 17,73 | 962.700 | 18,14 | 17,33 | 17,44 | 00:00:00 | | 2000-06-12 | 17,77 | 377.500 | 18,00 | 17,64 | 17,78 | 00:00:00 | | 2000-06-13 | 17,81 | 823.000 | 18,00 | 17,51 | 17,59 | 00:00:00 | | 2000-06-14 | 18,25 | 1.437.200 | 18,30 | 17,82 | 18,04 | 00:00:00 | | 2000-06-15 | 18,16 | 1.381.500 | 18,40 | 18,02 | 18,25 | 00:00:00 | | 2000-06-16 | 17,75 | 2.535.500 | 18,29 | 17,62 | 18,25 | 00:00:00 | | 2000-06-19 | 17,75 | 0 | 17,75 | 17,75 | 17,75 | 00:00:00 | | 2000-06-20 | 17,42 | 1.026.000 | 18,05 | 17,40 | 17,86 | 00:00:00 | | 2000-06-21 | 17,30 | 806.700 | 17,63 | 17,18 | 17,45 | 00:00:00 | | 2000-06-22 | 17,19 | 734.700 | 17,45 | 16,95 | 17,43 | 00:00:00 | | 2000-06-23 | 17,39 | 979.700 | 17,47 | 17,00 | 17,02 | 00:00:00 | | 2000-06-26 | 17,59 | 942.000 | 17,84 | 17,39 | 17,59 | 00:00:00 | | 2000-06-27 | 17,47 | 1.019.500 | 17,90 | 17,37 | 17,88 | 00:00:00 | | 2000-06-28 | 17,40 | 925.500 | 17,60 | 17,17 | 17,25 | 00:00:00 | | 2000-06-29 | 17,04 | 1.342.500 | 17,35 | 16,28 | 17,18 | 00:00:00 | | 2000-06-30 | 17,04 | 854.700 | 17,40 | 16,69 | 17,01 | 00:00:00 | | 2000-07-03 | 17,35 | 482.500 | 17,44 | 16,91 | 17,16 | 00:00:00 | | 2000-07-04 | 17,81 | 682.000 | 17,81 | 17,19 | 17,19 | 00:00:00 | | 2000-07-05 | 17,95 | 296.200 | 17,95 | 17,52 | 17,52 | 00:00:00 | | 2000-07-06 | 17,86 | 1.116.500 | 17,95 | 17,62 | 17,64 | 00:00:00 | | 2000-07-07 | 17,86 | 0 | 17,86 | 17,86 | 17,86 | 00:00:00 | | 2000-07-10 | 17,70 | 850.700 | 18,00 | 17,61 | 18,00 | 00:00:00 | | 2000-07-11 | 17,65 | 678.200 | 17,93 | 17,64 | 17,89 | 00:00:00 | | 2000-07-12 | 17,85 | 974.200 | 17,86 | 17,49 | 17,78 | 00:00:00 | | 2000-07-13 | 18,00 | 908.500 | 18,00 | 17,56 | 17,60 | 00:00:00 | | 2000-07-14 | 17,60 | 775.000 | 18,00 | 17,60 | 17,95 | 00:00:00 | | 2000-07-17 | 18,45 | 2.629.200 | 18,62 | 17,78 | 17,88 | 00:00:00 | | 2000-07-18 | 18,95 | 3.839.700 | 18,95 | 18,31 | 18,31 | 00:00:00 | | 2000-07-19 | 18,48 | 1.165.700 | 18,95 | 18,41 | 18,80 | 00:00:00 | | 2000-07-20 | 18,80 | 1.559.000 | 18,81 | 18,32 | 18,32 | 00:00:00 | | 2000-07-21 | 18,78 | 924.000 | 18,91 | 18,71 | 18,85 | 00:00:00 | | 2000-07-24 | 18,78 | 0 | 18,78 | 18,78 | 18,78 | 00:00:00 | | 2000-07-25 | 18,78 | 874.200 | 18,88 | 18,50 | 18,80 | 00:00:00 | | 2000-07-26 | 18,49 | 748.000 | 18,75 | 18,03 | 18,62 | 00:00:00 | | 2000-07-27 | 18,49 | 0 | 18,49 | 18,49 | 18,49 | 00:00:00 | | 2000-07-28 | 17,97 | 988.500 | 18,49 | 17,60 | 18,35 | 00:00:00 | | 2000-07-31 | 18,02 | 437.700 | 18,29 | 17,76 | 17,99 | 00:00:00 | | 2000-08-01 | 17,99 | 1.149.700 | 18,10 | 17,48 | 17,90 | 00:00:00 | | 2000-08-02 | 17,87 | 663.700 | 18,12 | 17,65 | 18,12 | 00:00:00 | | 2000-08-03 | 17,16 | 870.200 | 17,97 | 17,05 | 17,96 | 00:00:00 | | 2000-08-04 | 17,21 | 1.176.200 | 17,35 | 17,00 | 17,21 | 00:00:00 | | 2000-08-07 | 17,70 | 821.000 | 17,73 | 17,12 | 17,25 | 00:00:00 | | 2000-08-08 | 17,93 | 655.700 | 17,95 | 17,36 | 17,89 | 00:00:00 | | 2000-08-09 | 18,38 | 1.112.500 | 18,55 | 17,75 | 17,97 | 00:00:00 | | 2000-08-10 | 18,45 | 1.280.000 | 18,45 | 18,09 | 18,45 | 00:00:00 | | 2000-08-11 | 18,00 | 720.500 | 18,40 | 17,91 | 18,40 | 00:00:00 | | 2000-08-14 | 17,69 | 697.500 | 18,20 | 17,58 | 18,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
