|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-12-09 | 4,37 | 1.932.800 | 4,48 | 4,31 | 4,44 | 00:00:00 | | 2009-12-11 | 4,39 | 1.250.100 | 4,46 | 4,35 | 4,41 | 00:00:00 | | 2009-12-14 | 4,42 | 1.559.300 | 4,48 | 4,38 | 4,46 | 00:00:00 | | 2009-12-15 | 4,30 | 2.973.300 | 4,43 | 4,20 | 4,42 | 00:00:00 | | 2009-12-16 | 4,38 | 1.728.100 | 4,39 | 4,28 | 4,30 | 00:00:00 | | 2009-12-17 | 4,29 | 2.404.900 | 4,40 | 4,26 | 4,35 | 00:00:00 | | 2009-12-18 | 4,23 | 1.419.800 | 4,32 | 4,23 | 4,30 | 00:00:00 | | 2009-12-21 | 4,29 | 777.300 | 4,32 | 4,23 | 4,24 | 00:00:00 | | 2009-12-22 | 4,30 | 861.800 | 4,34 | 4,28 | 4,30 | 00:00:00 | | 2009-12-23 | 4,36 | 2.369.600 | 4,52 | 4,30 | 4,32 | 00:00:00 | | 2009-12-28 | 4,41 | 594.200 | 4,44 | 4,39 | 4,41 | 00:00:00 | | 2009-12-29 | 4,41 | 644.400 | 4,44 | 4,40 | 4,41 | 00:00:00 | | 2009-12-30 | 4,36 | 583.900 | 4,41 | 4,36 | 4,41 | 00:00:00 | | 2010-01-04 | 4,47 | 1.128.100 | 4,47 | 4,38 | 4,38 | 00:00:00 | | 2010-01-05 | 4,48 | 1.599.400 | 4,51 | 4,42 | 4,49 | 00:00:00 | | 2010-01-06 | 4,49 | 891.000 | 4,52 | 4,47 | 4,49 | 00:00:00 | | 2010-01-07 | 4,51 | 1.868.800 | 4,56 | 4,46 | 4,49 | 00:00:00 | | 2010-01-08 | 4,55 | 2.188.400 | 4,58 | 4,49 | 4,54 | 00:00:00 | | 2010-01-11 | 4,53 | 1.487.200 | 4,60 | 4,52 | 4,56 | 00:00:00 | | 2010-01-12 | 4,51 | 1.103.800 | 4,56 | 4,49 | 4,54 | 00:00:00 | | 2010-01-13 | 4,47 | 1.104.100 | 4,52 | 4,42 | 4,48 | 00:00:00 | | 2010-01-14 | 4,53 | 1.173.400 | 4,54 | 4,47 | 4,51 | 00:00:00 | | 2010-01-15 | 4,43 | 1.695.200 | 4,55 | 4,41 | 4,54 | 00:00:00 | | 2010-01-18 | 4,41 | 938.500 | 4,49 | 4,36 | 4,46 | 00:00:00 | | 2010-01-19 | 4,42 | 1.247.000 | 4,44 | 4,32 | 4,39 | 00:00:00 | | 2010-01-20 | 4,34 | 726.400 | 4,45 | 4,32 | 4,41 | 00:00:00 | | 2010-01-21 | 4,33 | 3.493.500 | 4,45 | 4,32 | 4,36 | 00:00:00 | | 2010-01-22 | 4,22 | 2.135.000 | 4,36 | 4,19 | 4,32 | 00:00:00 | | 2010-01-25 | 4,23 | 2.029.100 | 4,29 | 4,17 | 4,20 | 00:00:00 | | 2010-01-26 | 4,24 | 1.882.100 | 4,29 | 4,20 | 4,20 | 00:00:00 | | 2010-01-27 | 4,16 | 1.969.200 | 4,25 | 4,15 | 4,21 | 00:00:00 | | 2010-01-28 | 4,05 | 4.582.900 | 4,22 | 4,01 | 4,22 | 00:00:00 | | 2010-01-29 | 4,06 | 4.593.300 | 4,12 | 4,03 | 4,06 | 00:00:00 | | 2010-02-01 | 4,06 | 3.943.100 | 4,10 | 3,99 | 4,03 | 00:00:00 | | 2010-02-02 | 4,09 | 3.679.200 | 4,10 | 4,01 | 4,07 | 00:00:00 | | 2010-02-04 | 4,01 | 2.033.000 | 4,18 | 4,00 | 4,15 | 00:00:00 | | 2010-02-05 | 3,88 | 5.482.400 | 3,99 | 3,73 | 3,98 | 00:00:00 | | 2010-02-08 | 3,78 | 3.134.800 | 3,93 | 3,68 | 3,92 | 00:00:00 | | 2010-02-09 | 3,80 | 2.943.700 | 3,85 | 3,73 | 3,79 | 00:00:00 | | 2010-02-10 | 3,87 | 2.777.100 | 3,92 | 3,84 | 3,84 | 00:00:00 | | 2010-02-11 | 3,85 | 2.479.000 | 3,92 | 3,81 | 3,89 | 00:00:00 | | 2010-02-12 | 3,80 | 3.069.600 | 3,92 | 3,75 | 3,91 | 00:00:00 | | 2010-02-15 | 3,89 | 3.182.700 | 3,92 | 3,81 | 3,83 | 00:00:00 | | 2010-02-16 | 4,04 | 4.291.100 | 4,09 | 3,94 | 3,95 | 00:00:00 | | 2010-02-17 | 4,03 | 3.898.000 | 4,09 | 3,98 | 4,08 | 00:00:00 | | 2010-02-18 | 4,11 | 4.542.700 | 4,15 | 4,01 | 4,04 | 00:00:00 | | 2010-02-19 | 4,09 | 4.936.900 | 4,11 | 4,03 | 4,10 | 00:00:00 | | 2010-02-22 | 4,15 | 3.904.100 | 4,19 | 4,07 | 4,13 | 00:00:00 | | 2010-02-23 | 4,08 | 3.422.200 | 4,19 | 4,06 | 4,16 | 00:00:00 | | 2010-02-24 | 4,14 | 2.054.300 | 4,15 | 4,08 | 4,11 | 00:00:00 | | 2010-02-25 | 4,01 | 2.470.500 | 4,16 | 3,91 | 4,11 | 00:00:00 | | 2010-02-26 | 4,16 | 2.767.200 | 4,17 | 4,03 | 4,05 | 00:00:00 | | 2010-03-01 | 4,18 | 2.155.900 | 4,18 | 4,11 | 4,18 | 00:00:00 | | 2010-03-02 | 4,24 | 2.779.700 | 4,26 | 4,18 | 4,18 | 00:00:00 | | 2010-03-03 | 4,24 | 2.098.300 | 4,27 | 4,17 | 4,24 | 00:00:00 | | 2010-03-04 | 4,28 | 2.613.400 | 4,29 | 4,20 | 4,22 | 00:00:00 | | 2010-03-05 | 4,29 | 2.568.100 | 4,30 | 4,24 | 4,29 | 00:00:00 | | 2010-03-08 | 4,28 | 1.594.900 | 4,34 | 4,28 | 4,32 | 00:00:00 | | 2010-03-09 | 4,26 | 1.672.600 | 4,29 | 4,20 | 4,28 | 00:00:00 | | 2010-03-10 | 4,32 | 1.359.400 | 4,34 | 4,24 | 4,27 | 00:00:00 | | 2010-03-11 | 4,32 | 1.215.600 | 4,33 | 4,28 | 4,30 | 00:00:00 | | 2010-03-12 | 4,33 | 2.293.600 | 4,35 | 4,30 | 4,34 | 00:00:00 | | 2010-03-15 | 4,28 | 1.937.800 | 4,34 | 4,28 | 4,33 | 00:00:00 | | 2010-03-16 | 4,37 | 1.895.100 | 4,38 | 4,28 | 4,28 | 00:00:00 | | 2010-03-17 | 4,37 | 2.201.100 | 4,39 | 4,33 | 4,38 | 00:00:00 | | 2010-03-18 | 4,32 | 3.055.000 | 4,35 | 4,29 | 4,33 | 00:00:00 | | 2010-03-19 | 4,34 | 3.723.500 | 4,37 | 4,30 | 4,35 | 00:00:00 | | 2010-03-22 | 4,26 | 2.621.100 | 4,35 | 4,21 | 4,34 | 00:00:00 | | 2010-03-23 | 4,30 | 3.858.700 | 4,33 | 4,23 | 4,28 | 00:00:00 | | 2010-03-24 | 4,28 | 4.571.000 | 4,34 | 4,22 | 4,33 | 00:00:00 | | 2010-03-25 | 4,43 | 7.392.900 | 4,45 | 4,34 | 4,34 | 00:00:00 | | 2010-03-26 | 4,40 | 2.716.900 | 4,43 | 4,38 | 4,43 | 00:00:00 | | 2010-03-29 | 4,43 | 2.497.400 | 4,45 | 4,36 | 4,41 | 00:00:00 | | 2010-03-30 | 4,36 | 1.941.600 | 4,44 | 4,35 | 4,43 | 00:00:00 | | 2010-03-31 | 4,33 | 2.786.100 | 4,40 | 4,31 | 4,36 | 00:00:00 | | 2010-04-01 | 4,44 | 3.200.700 | 4,46 | 4,34 | 4,34 | 00:00:00 | | 2010-04-06 | 4,39 | 2.349.800 | 4,48 | 4,38 | 4,45 | 00:00:00 | | 2010-04-07 | 4,39 | 2.184.000 | 4,41 | 4,37 | 4,40 | 00:00:00 | | 2010-04-08 | 4,38 | 3.357.300 | 4,42 | 4,33 | 4,39 | 00:00:00 | | 2010-04-09 | 4,39 | 1.574.800 | 4,41 | 4,36 | 4,39 | 00:00:00 | | 2010-04-12 | 4,39 | 1.843.500 | 4,43 | 4,38 | 4,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
