|
 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 | | 2010-04-12 | 4,39 | 1.843.500 | 4,43 | 4,38 | 4,41 | 00:00:00 | | 2010-04-13 | 4,37 | 1.848.600 | 4,42 | 4,36 | 4,39 | 00:00:00 | | 2010-04-14 | 4,42 | 1.881.300 | 4,42 | 4,36 | 4,39 | 00:00:00 | | 2010-04-15 | 4,40 | 1.292.600 | 4,42 | 4,38 | 4,42 | 00:00:00 | | 2010-04-16 | 4,26 | 2.086.600 | 4,40 | 4,24 | 4,39 | 00:00:00 | | 2010-04-19 | 4,14 | 4.078.500 | 4,26 | 4,11 | 4,21 | 00:00:00 | | 2010-04-20 | 4,15 | 2.633.800 | 4,21 | 4,13 | 4,20 | 00:00:00 | | 2010-04-21 | 4,06 | 3.864.200 | 4,18 | 4,06 | 4,18 | 00:00:00 | | 2010-04-22 | 3,99 | 3.099.000 | 4,12 | 3,98 | 4,07 | 00:00:00 | | 2010-04-23 | 3,99 | 2.423.100 | 4,06 | 3,93 | 4,00 | 00:00:00 | | 2010-04-26 | 3,95 | 3.185.100 | 4,07 | 3,93 | 4,07 | 00:00:00 | | 2010-04-27 | 3,82 | 3.339.000 | 3,97 | 3,82 | 3,95 | 00:00:00 | | 2010-04-28 | 3,76 | 4.608.600 | 3,82 | 3,66 | 3,80 | 00:00:00 | | 2010-04-29 | 3,82 | 2.697.600 | 3,83 | 3,74 | 3,78 | 00:00:00 | | 2010-04-30 | 3,84 | 4.037.900 | 3,94 | 3,82 | 3,83 | 00:00:00 | | 2010-05-03 | 3,86 | 2.042.300 | 3,92 | 3,77 | 3,85 | 00:00:00 | | 2010-05-04 | 3,65 | 3.093.800 | 3,86 | 3,62 | 3,86 | 00:00:00 | | 2010-05-05 | 3,62 | 3.630.300 | 3,72 | 3,58 | 3,65 | 00:00:00 | | 2010-05-06 | 3,51 | 3.379.000 | 3,65 | 3,45 | 3,61 | 00:00:00 | | 2010-05-07 | 3,34 | 3.640.200 | 3,50 | 3,26 | 3,42 | 00:00:00 | | 2010-05-10 | 3,67 | 4.414.400 | 3,70 | 3,52 | 3,60 | 00:00:00 | | 2010-05-11 | 3,58 | 4.147.100 | 3,67 | 3,51 | 3,65 | 00:00:00 | | 2010-05-12 | 3,68 | 4.079.700 | 3,71 | 3,54 | 3,60 | 00:00:00 | | 2010-05-13 | 3,76 | 5.836.900 | 3,88 | 3,71 | 3,74 | 00:00:00 | | 2010-05-14 | 3,57 | 3.659.100 | 3,75 | 3,55 | 3,75 | 00:00:00 | | 2010-05-17 | 3,59 | 4.259.700 | 3,66 | 3,51 | 3,53 | 00:00:00 | | 2010-05-18 | 3,63 | 3.586.200 | 3,67 | 3,58 | 3,62 | 00:00:00 | | 2010-05-19 | 3,52 | 2.665.700 | 3,58 | 3,45 | 3,58 | 00:00:00 | | 2010-05-20 | 3,46 | 3.692.200 | 3,57 | 3,38 | 3,53 | 00:00:00 | | 2010-05-21 | 3,47 | 2.742.600 | 3,50 | 3,37 | 3,44 | 00:00:00 | | 2010-05-24 | 3,36 | 1.791.400 | 3,47 | 3,34 | 3,44 | 00:00:00 | | 2010-05-25 | 3,24 | 3.848.000 | 3,26 | 3,12 | 3,22 | 00:00:00 | | 2010-05-26 | 3,28 | 2.064.700 | 3,34 | 3,27 | 3,32 | 00:00:00 | | 2010-05-27 | 3,41 | 1.645.200 | 3,42 | 3,28 | 3,30 | 00:00:00 | | 2010-05-28 | 3,38 | 1.900.900 | 3,45 | 3,35 | 3,44 | 00:00:00 | | 2010-05-31 | 3,40 | 1.092.800 | 3,43 | 3,36 | 3,39 | 00:00:00 | | 2010-06-01 | 3,36 | 1.613.100 | 3,40 | 3,27 | 3,40 | 00:00:00 | | 2010-06-02 | 3,34 | 1.642.100 | 3,37 | 3,27 | 3,32 | 00:00:00 | | 2010-06-03 | 3,38 | 2.833.800 | 3,43 | 3,37 | 3,40 | 00:00:00 | | 2010-06-04 | 3,23 | 2.510.900 | 3,41 | 3,22 | 3,39 | 00:00:00 | | 2010-06-07 | 3,19 | 2.481.300 | 3,29 | 3,13 | 3,21 | 00:00:00 | | 2010-06-08 | 3,16 | 2.236.500 | 3,25 | 3,13 | 3,24 | 00:00:00 | | 2010-06-09 | 3,23 | 3.404.000 | 3,25 | 3,17 | 3,20 | 00:00:00 | | 2010-06-10 | 3,31 | 3.359.900 | 3,33 | 3,17 | 3,20 | 00:00:00 | | 2010-06-11 | 3,38 | 2.552.100 | 3,39 | 3,30 | 3,32 | 00:00:00 | | 2010-06-14 | 3,45 | 2.440.500 | 3,47 | 3,40 | 3,42 | 00:00:00 | | 2010-06-15 | 3,45 | 2.826.700 | 3,48 | 3,39 | 3,43 | 00:00:00 | | 2010-06-16 | 3,49 | 1.960.700 | 3,52 | 3,43 | 3,50 | 00:00:00 | | 2010-06-17 | 3,42 | 2.452.600 | 3,49 | 3,41 | 3,47 | 00:00:00 | | 2010-06-18 | 3,47 | 2.550.700 | 3,48 | 3,42 | 3,42 | 00:00:00 | | 2010-06-21 | 3,50 | 2.423.100 | 3,55 | 3,48 | 3,51 | 00:00:00 | | 2010-06-22 | 3,44 | 2.311.200 | 3,51 | 3,41 | 3,48 | 00:00:00 | | 2010-06-23 | 3,37 | 3.167.900 | 3,48 | 3,35 | 3,42 | 00:00:00 | | 2010-06-24 | 3,35 | 1.834.800 | 3,44 | 3,33 | 3,39 | 00:00:00 | | 2010-06-25 | 3,36 | 1.979.000 | 3,40 | 3,31 | 3,36 | 00:00:00 | | 2010-06-28 | 3,34 | 2.547.500 | 3,39 | 3,31 | 3,38 | 00:00:00 | | 2010-06-29 | 3,22 | 2.166.900 | 3,32 | 3,20 | 3,30 | 00:00:00 | | 2010-06-30 | 3,23 | 1.475.800 | 3,30 | 3,20 | 3,23 | 00:00:00 | | 2010-07-01 | 3,15 | 1.607.500 | 3,21 | 3,13 | 3,21 | 00:00:00 | | 2010-07-02 | 3,22 | 1.484.100 | 3,24 | 3,14 | 3,17 | 00:00:00 | | 2010-07-05 | 3,17 | 709.800 | 3,24 | 3,16 | 3,24 | 00:00:00 | | 2010-07-06 | 3,33 | 2.915.600 | 3,37 | 3,19 | 3,19 | 00:00:00 | | 2010-07-07 | 3,38 | 3.169.000 | 3,40 | 3,24 | 3,29 | 00:00:00 | | 2010-07-08 | 3,41 | 2.778.800 | 3,45 | 3,37 | 3,42 | 00:00:00 | | 2010-07-09 | 3,43 | 1.577.400 | 3,44 | 3,40 | 3,43 | 00:00:00 | | 2010-07-12 | 3,44 | 1.152.600 | 3,46 | 3,39 | 3,40 | 00:00:00 | | 2010-07-13 | 3,45 | 1.415.400 | 3,47 | 3,42 | 3,44 | 00:00:00 | | 2010-07-14 | 3,44 | 2.489.500 | 3,47 | 3,38 | 3,47 | 00:00:00 | | 2010-07-15 | 3,34 | 3.096.300 | 3,45 | 3,32 | 3,45 | 00:00:00 | | 2010-07-16 | 3,24 | 3.404.700 | 3,39 | 3,23 | 3,36 | 00:00:00 | | 2010-07-19 | 3,25 | 1.711.800 | 3,30 | 3,19 | 3,23 | 00:00:00 | | 2010-07-20 | 3,19 | 2.079.100 | 3,28 | 3,16 | 3,28 | 00:00:00 | | 2010-07-21 | 3,24 | 1.892.300 | 3,28 | 3,22 | 3,23 | 00:00:00 | | 2010-07-22 | 3,33 | 2.020.100 | 3,35 | 3,22 | 3,24 | 00:00:00 | | 2010-07-23 | 3,32 | 1.963.300 | 3,38 | 3,28 | 3,34 | 00:00:00 | | 2010-07-26 | 3,36 | 1.490.500 | 3,37 | 3,28 | 3,34 | 00:00:00 | | 2010-07-27 | 3,42 | 3.034.000 | 3,44 | 3,35 | 3,37 | 00:00:00 | | 2010-07-28 | 3,36 | 2.187.700 | 3,45 | 3,35 | 3,42 | 00:00:00 | | 2010-07-29 | 3,43 | 3.334.600 | 3,46 | 3,33 | 3,35 | 00:00:00 | | 2010-07-30 | 3,38 | 2.162.400 | 3,43 | 3,34 | 3,41 | 00:00:00 | | 2010-08-02 | 3,43 | 2.261.800 | 3,45 | 3,39 | 3,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
