|
 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 | | 2006-02-20 | 6,86 | 6.665.300 | 6,89 | 6,70 | 6,73 | 00:00:00 | | 2006-02-21 | 6,82 | 5.513.600 | 6,95 | 6,80 | 6,89 | 00:00:00 | | 2006-02-22 | 6,89 | 3.963.000 | 6,89 | 6,78 | 6,80 | 00:00:00 | | 2006-02-23 | 7,06 | 7.063.000 | 7,08 | 6,85 | 6,88 | 00:00:00 | | 2006-02-24 | 7,22 | 6.477.900 | 7,24 | 7,00 | 7,01 | 00:00:00 | | 2006-02-27 | 7,04 | 9.317.700 | 7,39 | 7,03 | 7,25 | 00:00:00 | | 2006-02-28 | 6,93 | 6.218.300 | 7,12 | 6,93 | 7,07 | 00:00:00 | | 2006-03-01 | 7,05 | 6.353.000 | 7,07 | 6,86 | 6,93 | 00:00:00 | | 2006-03-02 | 6,84 | 7.634.300 | 7,10 | 6,82 | 7,09 | 00:00:00 | | 2006-03-03 | 6,90 | 3.270.300 | 6,95 | 6,82 | 6,83 | 00:00:00 | | 2006-03-06 | 6,84 | 4.420.700 | 6,91 | 6,78 | 6,88 | 00:00:00 | | 2006-03-07 | 6,82 | 2.998.100 | 6,83 | 6,74 | 6,79 | 00:00:00 | | 2006-03-08 | 6,70 | 3.879.400 | 6,84 | 6,65 | 6,78 | 00:00:00 | | 2006-03-09 | 6,83 | 3.384.300 | 6,86 | 6,72 | 6,74 | 00:00:00 | | 2006-03-10 | 6,83 | 2.794.000 | 6,91 | 6,78 | 6,79 | 00:00:00 | | 2006-03-13 | 7,00 | 4.646.300 | 7,01 | 6,82 | 6,85 | 00:00:00 | | 2006-03-14 | 6,95 | 3.322.000 | 7,00 | 6,89 | 6,99 | 00:00:00 | | 2006-03-15 | 6,89 | 3.121.700 | 6,97 | 6,88 | 6,95 | 00:00:00 | | 2006-03-16 | 6,89 | 2.048.800 | 6,93 | 6,88 | 6,88 | 00:00:00 | | 2006-03-17 | 6,98 | 8.524.800 | 7,06 | 6,93 | 6,93 | 00:00:00 | | 2006-03-20 | 7,06 | 5.317.100 | 7,14 | 6,99 | 7,04 | 00:00:00 | | 2006-03-21 | 6,97 | 2.617.000 | 7,06 | 6,96 | 7,06 | 00:00:00 | | 2006-03-22 | 6,93 | 2.538.100 | 6,96 | 6,89 | 6,93 | 00:00:00 | | 2006-03-23 | 6,91 | 2.963.400 | 6,98 | 6,86 | 6,97 | 00:00:00 | | 2006-03-24 | 6,93 | 2.578.500 | 6,93 | 6,86 | 6,93 | 00:00:00 | | 2006-03-27 | 6,64 | 5.283.700 | 6,94 | 6,64 | 6,91 | 00:00:00 | | 2006-03-28 | 6,50 | 6.039.500 | 6,74 | 6,49 | 6,67 | 00:00:00 | | 2006-03-29 | 6,58 | 4.306.500 | 6,61 | 6,47 | 6,49 | 00:00:00 | | 2006-03-30 | 6,62 | 1.926.900 | 6,62 | 6,54 | 6,60 | 00:00:00 | | 2006-03-31 | 6,55 | 2.009.300 | 6,61 | 6,53 | 6,57 | 00:00:00 | | 2006-04-03 | 6,67 | 2.852.600 | 6,68 | 6,57 | 6,59 | 00:00:00 | | 2006-04-04 | 6,62 | 3.357.500 | 6,74 | 6,57 | 6,68 | 00:00:00 | | 2006-04-05 | 6,66 | 2.017.800 | 6,68 | 6,57 | 6,64 | 00:00:00 | | 2006-04-06 | 6,62 | 2.706.300 | 6,73 | 6,58 | 6,68 | 00:00:00 | | 2006-04-07 | 6,45 | 4.194.300 | 6,62 | 6,43 | 6,62 | 00:00:00 | | 2006-04-10 | 6,51 | 2.745.800 | 6,55 | 6,39 | 6,45 | 00:00:00 | | 2006-04-11 | 6,26 | 3.684.900 | 6,49 | 6,22 | 6,47 | 00:00:00 | | 2006-04-12 | 6,32 | 5.896.100 | 6,42 | 6,15 | 6,25 | 00:00:00 | | 2006-04-13 | 6,28 | 2.486.900 | 6,37 | 6,26 | 6,32 | 00:00:00 | | 2006-04-14 | 6,28 | 0 | 6,28 | 6,28 | 6,28 | 00:00:00 | | 2006-04-17 | 6,28 | 0 | 6,28 | 6,28 | 6,28 | 00:00:00 | | 2006-04-18 | 6,24 | 1.729.000 | 6,28 | 6,18 | 6,25 | 00:00:00 | | 2006-04-19 | 6,40 | 2.963.600 | 6,40 | 6,31 | 6,31 | 00:00:00 | | 2006-04-20 | 6,39 | 1.944.000 | 6,43 | 6,32 | 6,39 | 00:00:00 | | 2006-04-21 | 6,41 | 2.150.100 | 6,43 | 6,36 | 6,43 | 00:00:00 | | 2006-04-24 | 6,33 | 1.669.300 | 6,39 | 6,30 | 6,38 | 00:00:00 | | 2006-04-25 | 6,28 | 1.895.100 | 6,35 | 6,23 | 6,32 | 00:00:00 | | 2006-04-26 | 6,32 | 1.911.800 | 6,34 | 6,26 | 6,30 | 00:00:00 | | 2006-04-27 | 6,33 | 2.839.200 | 6,38 | 6,24 | 6,34 | 00:00:00 | | 2006-04-28 | 6,27 | 1.888.700 | 6,33 | 6,22 | 6,33 | 00:00:00 | | 2006-05-01 | 6,27 | 0 | 6,27 | 6,27 | 6,27 | 00:00:00 | | 2006-05-02 | 6,35 | 1.938.600 | 6,35 | 6,23 | 6,26 | 00:00:00 | | 2006-05-03 | 6,25 | 1.843.900 | 6,37 | 6,22 | 6,35 | 00:00:00 | | 2006-05-04 | 6,34 | 2.113.200 | 6,36 | 6,23 | 6,26 | 00:00:00 | | 2006-05-05 | 6,48 | 3.100.200 | 6,48 | 6,32 | 6,36 | 00:00:00 | | 2006-05-08 | 6,66 | 8.011.900 | 6,66 | 6,51 | 6,57 | 00:00:00 | | 2006-05-09 | 6,59 | 2.903.600 | 6,68 | 6,55 | 6,64 | 00:00:00 | | 2006-05-10 | 6,48 | 3.053.300 | 6,64 | 6,47 | 6,59 | 00:00:00 | | 2006-05-11 | 6,41 | 2.340.500 | 6,54 | 6,38 | 6,48 | 00:00:00 | | 2006-05-12 | 6,14 | 5.873.000 | 6,41 | 6,12 | 6,36 | 00:00:00 | | 2006-05-15 | 6,18 | 4.974.700 | 6,20 | 5,99 | 6,12 | 00:00:00 | | 2006-05-16 | 6,15 | 2.407.100 | 6,24 | 6,09 | 6,17 | 00:00:00 | | 2006-05-17 | 5,88 | 5.567.300 | 6,22 | 5,88 | 6,18 | 00:00:00 | | 2006-05-18 | 5,94 | 3.615.900 | 6,01 | 5,83 | 5,90 | 00:00:00 | | 2006-05-19 | 5,89 | 5.245.800 | 5,99 | 5,83 | 5,93 | 00:00:00 | | 2006-05-22 | 5,56 | 4.567.700 | 5,84 | 5,49 | 5,84 | 00:00:00 | | 2006-05-23 | 5,59 | 4.995.000 | 5,68 | 5,57 | 5,57 | 00:00:00 | | 2006-05-24 | 5,55 | 3.758.800 | 5,62 | 5,47 | 5,56 | 00:00:00 | | 2006-05-25 | 5,66 | 5.305.700 | 5,67 | 5,45 | 5,55 | 00:00:00 | | 2006-05-26 | 5,64 | 5.327.800 | 5,74 | 5,55 | 5,70 | 00:00:00 | | 2006-05-29 | 5,66 | 3.101.800 | 5,72 | 5,61 | 5,68 | 00:00:00 | | 2006-05-30 | 5,39 | 8.052.200 | 5,67 | 5,39 | 5,67 | 00:00:00 | | 2006-05-31 | 5,51 | 10.642.600 | 5,53 | 5,30 | 5,38 | 00:00:00 | | 2006-06-01 | 5,47 | 6.637.100 | 5,51 | 5,42 | 5,49 | 00:00:00 | | 2006-06-02 | 5,43 | 3.786.600 | 5,56 | 5,42 | 5,51 | 00:00:00 | | 2006-06-05 | 5,45 | 5.872.300 | 5,47 | 5,34 | 5,43 | 00:00:00 | | 2006-06-06 | 5,26 | 3.983.900 | 5,39 | 5,22 | 5,34 | 00:00:00 | | 2006-06-07 | 5,32 | 7.347.500 | 5,36 | 5,20 | 5,28 | 00:00:00 | | 2006-06-08 | 5,18 | 7.403.300 | 5,28 | 5,18 | 5,21 | 00:00:00 | | 2006-06-09 | 5,30 | 4.966.600 | 5,30 | 5,22 | 5,26 | 00:00:00 | | 2006-06-12 | 5,21 | 4.878.500 | 5,34 | 5,18 | 5,28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
