|
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 | 2011-07-08 | 3,03 | 2.426.200 | 3,17 | 2,99 | 3,15 | 00:00:00 | 2011-07-11 | 2,84 | 3.596.300 | 3,01 | 2,83 | 3,01 | 00:00:00 | 2011-07-12 | 2,96 | 6.460.600 | 2,97 | 2,68 | 2,81 | 00:00:00 | 2011-07-13 | 2,99 | 7.687.800 | 3,04 | 2,91 | 2,91 | 00:00:00 | 2011-07-14 | 2,89 | 3.038.700 | 3,03 | 2,88 | 2,98 | 00:00:00 | 2011-07-15 | 2,75 | 4.902.500 | 2,85 | 2,74 | 2,84 | 00:00:00 | 2011-07-18 | 2,71 | 3.199.600 | 2,77 | 2,66 | 2,74 | 00:00:00 | 2011-07-19 | 2,77 | 3.314.600 | 2,80 | 2,71 | 2,72 | 00:00:00 | 2011-07-20 | 2,75 | 4.601.700 | 2,81 | 2,69 | 2,78 | 00:00:00 | 2011-07-21 | 2,90 | 5.083.000 | 2,92 | 2,69 | 2,77 | 00:00:00 | 2011-07-22 | 2,90 | 4.190.900 | 3,02 | 2,86 | 2,95 | 00:00:00 | 2011-07-25 | 2,81 | 4.733.700 | 2,90 | 2,78 | 2,86 | 00:00:00 | 2011-07-26 | 2,81 | 2.064.400 | 2,86 | 2,77 | 2,85 | 00:00:00 | 2011-07-27 | 2,69 | 3.952.300 | 2,80 | 2,65 | 2,80 | 00:00:00 | 2011-07-28 | 2,96 | 8.252.700 | 2,96 | 2,66 | 2,66 | 00:00:00 | 2011-07-29 | 2,90 | 4.163.800 | 2,96 | 2,84 | 2,93 | 00:00:00 | 2011-08-01 | 2,79 | 4.579.400 | 3,00 | 2,78 | 2,98 | 00:00:00 | 2011-08-02 | 2,64 | 3.560.600 | 2,80 | 2,64 | 2,78 | 00:00:00 | 2011-08-03 | 2,63 | 4.868.900 | 2,79 | 2,57 | 2,63 | 00:00:00 | 2011-08-04 | 2,52 | 2.816.700 | 2,72 | 2,51 | 2,72 | 00:00:00 | 2011-08-05 | 2,53 | 4.187.000 | 2,61 | 2,42 | 2,44 | 00:00:00 | 2011-08-08 | 2,40 | 4.828.400 | 2,63 | 2,38 | 2,52 | 00:00:00 | 2011-08-09 | 2,45 | 3.057.400 | 2,49 | 2,33 | 2,43 | 00:00:00 | 2011-08-10 | 2,25 | 4.213.300 | 2,55 | 2,24 | 2,50 | 00:00:00 | 2011-08-11 | 2,34 | 3.799.100 | 2,38 | 2,16 | 2,36 | 00:00:00 | 2011-08-12 | 2,53 | 2.885.300 | 2,59 | 2,29 | 2,37 | 00:00:00 | 2011-08-16 | 2,60 | 1.172.700 | 2,61 | 2,50 | 2,60 | 00:00:00 | 2011-08-17 | 2,56 | 1.081.600 | 2,63 | 2,53 | 2,60 | 00:00:00 | 2011-08-18 | 2,43 | 1.487.300 | 2,59 | 2,40 | 2,56 | 00:00:00 | 2011-08-19 | 2,42 | 1.353.000 | 2,49 | 2,34 | 2,45 | 00:00:00 | 2011-08-22 | 2,40 | 746.200 | 2,50 | 2,38 | 2,40 | 00:00:00 | 2011-08-23 | 2,38 | 864.300 | 2,47 | 2,36 | 2,42 | 00:00:00 | 2011-08-24 | 2,42 | 543.800 | 2,47 | 2,40 | 2,47 | 00:00:00 | 2011-08-25 | 2,41 | 763.700 | 2,50 | 2,39 | 2,47 | 00:00:00 | 2011-08-26 | 2,37 | 957.100 | 2,45 | 2,33 | 2,45 | 00:00:00 | 2011-08-29 | 2,50 | 686.000 | 2,50 | 2,40 | 2,41 | 00:00:00 | 2011-08-30 | 2,48 | 808.500 | 2,53 | 2,47 | 2,51 | 00:00:00 | 2011-08-31 | 2,61 | 1.124.700 | 2,61 | 2,48 | 2,48 | 00:00:00 | 2011-09-01 | 2,61 | 2.006.000 | 2,67 | 2,54 | 2,60 | 00:00:00 | 2011-09-02 | 2,48 | 1.259.700 | 2,59 | 2,48 | 2,54 | 00:00:00 | 2011-09-05 | 2,40 | 706.800 | 2,48 | 2,38 | 2,42 | 00:00:00 | 2011-09-06 | 2,34 | 1.576.400 | 2,48 | 2,28 | 2,43 | 00:00:00 | 2011-09-07 | 2,43 | 1.015.100 | 2,44 | 2,36 | 2,43 | 00:00:00 | 2011-09-08 | 2,49 | 847.700 | 2,50 | 2,42 | 2,43 | 00:00:00 | 2011-09-09 | 2,31 | 1.021.800 | 2,49 | 2,31 | 2,44 | 00:00:00 | 2011-09-12 | 2,22 | 1.526.800 | 2,35 | 2,21 | 2,31 | 00:00:00 | 2011-09-13 | 2,31 | 1.631.000 | 2,35 | 2,18 | 2,29 | 00:00:00 | 2011-09-14 | 2,42 | 1.394.100 | 2,42 | 2,26 | 2,29 | 00:00:00 | 2011-09-15 | 2,50 | 1.210.600 | 2,55 | 2,42 | 2,46 | 00:00:00 | 2011-09-16 | 2,63 | 2.855.800 | 2,67 | 2,47 | 2,60 | 00:00:00 | 2011-09-19 | 2,55 | 906.200 | 2,62 | 2,50 | 2,54 | 00:00:00 | 2011-09-20 | 2,61 | 777.700 | 2,61 | 2,48 | 2,48 | 00:00:00 | 2011-09-21 | 2,55 | 509.500 | 2,62 | 2,54 | 2,59 | 00:00:00 | 2011-09-22 | 2,41 | 801.400 | 2,49 | 2,41 | 2,45 | 00:00:00 | 2011-09-23 | 2,47 | 574.400 | 2,49 | 2,38 | 2,44 | 00:00:00 | 2011-09-26 | 2,61 | 912.200 | 2,63 | 2,39 | 2,45 | 00:00:00 | 2011-09-27 | 2,73 | 1.286.000 | 2,75 | 2,64 | 2,66 | 00:00:00 | 2011-09-28 | 2,71 | 891.600 | 2,80 | 2,69 | 2,75 | 00:00:00 | 2011-09-29 | 2,83 | 1.682.100 | 2,86 | 2,69 | 2,69 | 00:00:00 | 2011-09-30 | 2,75 | 849.000 | 2,83 | 2,73 | 2,77 | 00:00:00 | 2011-10-03 | 2,79 | 703.500 | 2,83 | 2,63 | 2,65 | 00:00:00 | 2011-10-04 | 2,66 | 1.021.100 | 2,78 | 2,61 | 2,78 | 00:00:00 | 2011-10-05 | 2,73 | 1.365.200 | 2,80 | 2,70 | 2,70 | 00:00:00 | 2011-10-06 | 2,88 | 1.035.900 | 2,88 | 2,75 | 2,78 | 00:00:00 | 2011-10-07 | 2,87 | 1.475.600 | 2,96 | 2,79 | 2,88 | 00:00:00 | 2011-10-10 | 2,95 | 923.000 | 2,95 | 2,85 | 2,87 | 00:00:00 | 2011-10-11 | 2,89 | 1.189.600 | 2,99 | 2,85 | 2,93 | 00:00:00 | 2011-10-12 | 3,00 | 1.594.900 | 3,04 | 2,86 | 2,90 | 00:00:00 | 2011-10-13 | 2,95 | 1.022.100 | 3,07 | 2,92 | 3,06 | 00:00:00 | 2011-10-14 | 2,97 | 559.600 | 3,04 | 2,94 | 2,99 | 00:00:00 | 2011-10-17 | 2,91 | 1.112.500 | 3,06 | 2,84 | 3,06 | 00:00:00 | 2011-10-18 | 2,93 | 768.900 | 2,97 | 2,85 | 2,85 | 00:00:00 | 2011-10-19 | 2,98 | 580.600 | 3,02 | 2,93 | 2,97 | 00:00:00 | 2011-10-20 | 2,78 | 2.115.900 | 2,98 | 2,77 | 2,98 | 00:00:00 | 2011-10-21 | 2,78 | 2.249.600 | 2,89 | 2,78 | 2,82 | 00:00:00 | 2011-10-24 | 2,75 | 2.075.500 | 2,83 | 2,70 | 2,83 | 00:00:00 | 2011-10-25 | 2,74 | 1.040.500 | 2,79 | 2,69 | 2,79 | 00:00:00 | 2011-10-26 | 2,72 | 848.600 | 2,80 | 2,71 | 2,73 | 00:00:00 | 2011-10-27 | 3,02 | 3.184.600 | 3,02 | 2,77 | 2,81 | 00:00:00 | 2011-10-28 | 2,90 | 1.405.700 | 3,04 | 2,88 | 3,04 | 00:00:00 | 2011-10-31 | 2,80 | 848.400 | 2,93 | 2,78 | 2,88 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|