|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-05 | 5,85 | 3.876.800 | 5,90 | 5,78 | 5,85 | 00:00:00 | | 2006-10-06 | 5,79 | 3.028.900 | 5,86 | 5,76 | 5,84 | 00:00:00 | | 2006-10-09 | 5,84 | 2.941.900 | 5,87 | 5,74 | 5,78 | 00:00:00 | | 2006-10-11 | 6,18 | 14.243.400 | 6,28 | 6,11 | 6,12 | 00:00:00 | | 2006-10-12 | 6,22 | 4.019.400 | 6,24 | 6,12 | 6,18 | 00:00:00 | | 2006-10-13 | 6,18 | 4.376.500 | 6,26 | 6,12 | 6,24 | 00:00:00 | | 2006-10-16 | 6,17 | 2.215.400 | 6,18 | 6,12 | 6,18 | 00:00:00 | | 2006-10-17 | 6,00 | 4.034.200 | 6,16 | 6,00 | 6,16 | 00:00:00 | | 2006-10-18 | 6,08 | 3.647.600 | 6,14 | 6,03 | 6,03 | 00:00:00 | | 2006-10-19 | 6,14 | 3.111.700 | 6,19 | 6,02 | 6,05 | 00:00:00 | | 2006-10-20 | 6,30 | 7.777.100 | 6,33 | 6,14 | 6,20 | 00:00:00 | | 2006-10-23 | 6,28 | 3.874.200 | 6,36 | 6,18 | 6,32 | 00:00:00 | | 2006-10-24 | 6,22 | 2.931.100 | 6,34 | 6,20 | 6,30 | 00:00:00 | | 2006-10-25 | 6,20 | 2.118.000 | 6,26 | 6,20 | 6,22 | 00:00:00 | | 2006-10-26 | 6,14 | 3.074.300 | 6,22 | 6,14 | 6,22 | 00:00:00 | | 2006-10-27 | 6,07 | 3.854.000 | 6,18 | 6,03 | 6,14 | 00:00:00 | | 2006-10-30 | 6,09 | 2.587.400 | 6,11 | 5,98 | 6,03 | 00:00:00 | | 2006-10-31 | 6,17 | 3.778.600 | 6,24 | 6,11 | 6,11 | 00:00:00 | | 2006-11-01 | 6,26 | 2.333.100 | 6,27 | 6,16 | 6,17 | 00:00:00 | | 2006-11-02 | 6,14 | 5.659.000 | 6,22 | 6,08 | 6,21 | 00:00:00 | | 2006-11-03 | 6,18 | 2.844.500 | 6,20 | 6,10 | 6,16 | 00:00:00 | | 2006-11-06 | 6,26 | 3.436.500 | 6,26 | 6,16 | 6,19 | 00:00:00 | | 2006-11-07 | 6,26 | 4.857.100 | 6,29 | 6,22 | 6,26 | 00:00:00 | | 2006-11-08 | 6,14 | 5.001.200 | 6,23 | 6,14 | 6,22 | 00:00:00 | | 2006-11-09 | 6,09 | 4.749.000 | 6,20 | 6,07 | 6,16 | 00:00:00 | | 2006-11-10 | 6,12 | 2.301.900 | 6,14 | 6,05 | 6,10 | 00:00:00 | | 2006-11-13 | 6,13 | 2.210.900 | 6,16 | 6,08 | 6,11 | 00:00:00 | | 2006-11-14 | 6,11 | 2.297.700 | 6,14 | 6,08 | 6,14 | 00:00:00 | | 2006-11-15 | 6,20 | 5.434.700 | 6,23 | 6,11 | 6,13 | 00:00:00 | | 2006-11-16 | 6,21 | 3.546.200 | 6,24 | 6,17 | 6,20 | 00:00:00 | | 2006-11-17 | 6,16 | 3.919.700 | 6,26 | 6,11 | 6,23 | 00:00:00 | | 2006-11-20 | 6,14 | 3.784.600 | 6,14 | 6,05 | 6,10 | 00:00:00 | | 2006-11-21 | 6,16 | 3.340.700 | 6,22 | 6,12 | 6,15 | 00:00:00 | | 2006-11-22 | 6,14 | 3.746.600 | 6,24 | 6,13 | 6,18 | 00:00:00 | | 2006-11-23 | 6,20 | 2.102.100 | 6,20 | 6,15 | 6,15 | 00:00:00 | | 2006-11-24 | 6,10 | 3.773.400 | 6,19 | 6,08 | 6,19 | 00:00:00 | | 2006-11-27 | 6,03 | 3.331.200 | 6,16 | 6,01 | 6,10 | 00:00:00 | | 2006-11-28 | 6,03 | 4.869.100 | 6,05 | 5,95 | 5,99 | 00:00:00 | | 2006-11-29 | 6,14 | 2.711.500 | 6,14 | 6,05 | 6,07 | 00:00:00 | | 2006-11-30 | 6,05 | 2.812.400 | 6,14 | 6,04 | 6,14 | 00:00:00 | | 2006-12-01 | 5,95 | 3.902.100 | 6,08 | 5,94 | 6,06 | 00:00:00 | | 2006-12-04 | 5,97 | 3.340.200 | 6,01 | 5,94 | 5,97 | 00:00:00 | | 2006-12-05 | 6,11 | 7.461.900 | 6,25 | 5,97 | 5,99 | 00:00:00 | | 2006-12-06 | 6,06 | 3.412.000 | 6,13 | 6,03 | 6,10 | 00:00:00 | | 2006-12-07 | 6,12 | 3.749.200 | 6,16 | 6,04 | 6,05 | 00:00:00 | | 2006-12-08 | 6,12 | 978.800 | 6,14 | 6,08 | 6,12 | 00:00:00 | | 2006-12-11 | 6,16 | 2.714.000 | 6,18 | 6,09 | 6,16 | 00:00:00 | | 2006-12-12 | 6,16 | 2.332.200 | 6,18 | 6,14 | 6,16 | 00:00:00 | | 2006-12-13 | 6,17 | 2.677.200 | 6,19 | 6,12 | 6,12 | 00:00:00 | | 2006-12-14 | 6,16 | 2.613.900 | 6,18 | 6,14 | 6,18 | 00:00:00 | | 2006-12-15 | 6,20 | 4.055.200 | 6,22 | 6,16 | 6,16 | 00:00:00 | | 2006-12-18 | 6,16 | 1.759.300 | 6,20 | 6,16 | 6,19 | 00:00:00 | | 2006-12-19 | 6,18 | 2.236.600 | 6,18 | 6,12 | 6,15 | 00:00:00 | | 2006-12-20 | 6,24 | 4.086.100 | 6,24 | 6,18 | 6,18 | 00:00:00 | | 2006-12-21 | 6,24 | 5.039.400 | 6,32 | 6,23 | 6,24 | 00:00:00 | | 2006-12-22 | 6,16 | 1.736.900 | 6,26 | 6,16 | 6,24 | 00:00:00 | | 2006-12-27 | 6,22 | 859.600 | 6,24 | 6,18 | 6,19 | 00:00:00 | | 2006-12-28 | 6,20 | 1.110.600 | 6,23 | 6,18 | 6,22 | 00:00:00 | | 2006-12-29 | 6,18 | 1.101.100 | 6,20 | 6,17 | 6,19 | 00:00:00 | | 2007-01-02 | 6,24 | 1.650.800 | 6,24 | 6,18 | 6,24 | 00:00:00 | | 2007-01-03 | 6,34 | 4.439.500 | 6,35 | 6,21 | 6,22 | 00:00:00 | | 2007-01-04 | 6,32 | 3.459.800 | 6,32 | 6,23 | 6,32 | 00:00:00 | | 2007-01-05 | 6,32 | 5.976.300 | 6,44 | 6,26 | 6,32 | 00:00:00 | | 2007-01-08 | 6,33 | 3.364.300 | 6,36 | 6,29 | 6,33 | 00:00:00 | | 2007-01-09 | 6,30 | 3.478.900 | 6,39 | 6,27 | 6,36 | 00:00:00 | | 2007-01-10 | 6,23 | 3.362.900 | 6,26 | 6,20 | 6,26 | 00:00:00 | | 2007-01-11 | 6,30 | 3.914.900 | 6,30 | 6,24 | 6,26 | 00:00:00 | | 2007-01-12 | 6,30 | 2.871.800 | 6,32 | 6,28 | 6,28 | 00:00:00 | | 2007-01-15 | 6,32 | 2.417.400 | 6,34 | 6,28 | 6,31 | 00:00:00 | | 2007-01-16 | 6,27 | 2.143.800 | 6,32 | 6,26 | 6,30 | 00:00:00 | | 2007-01-17 | 6,24 | 3.135.800 | 6,30 | 6,19 | 6,30 | 00:00:00 | | 2007-01-18 | 6,20 | 2.936.600 | 6,28 | 6,16 | 6,26 | 00:00:00 | | 2007-01-19 | 6,24 | 2.663.400 | 6,25 | 6,17 | 6,22 | 00:00:00 | | 2007-01-22 | 6,15 | 5.711.500 | 6,28 | 6,13 | 6,28 | 00:00:00 | | 2007-01-23 | 6,17 | 3.398.300 | 6,22 | 6,14 | 6,18 | 00:00:00 | | 2007-01-24 | 6,22 | 2.775.600 | 6,22 | 6,16 | 6,19 | 00:00:00 | | 2007-01-25 | 6,18 | 2.542.000 | 6,24 | 6,16 | 6,22 | 00:00:00 | | 2007-01-26 | 6,14 | 2.788.000 | 6,20 | 6,12 | 6,17 | 00:00:00 | | 2007-01-29 | 6,16 | 1.821.900 | 6,18 | 6,14 | 6,17 | 00:00:00 | | 2007-01-30 | 6,16 | 2.506.500 | 6,18 | 6,09 | 6,15 | 00:00:00 | | 2007-01-31 | 6,15 | 2.076.600 | 6,18 | 6,11 | 6,14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
