|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 13,44 | 1.943.500 | 14,04 | 13,26 | 14,04 | 00:00:00 | | 2000-12-05 | 13,50 | 3.456.200 | 13,70 | 13,15 | 13,50 | 00:00:00 | | 2000-12-06 | 13,98 | 3.435.000 | 14,19 | 13,82 | 14,00 | 00:00:00 | | 2000-12-07 | 13,51 | 1.942.500 | 14,17 | 13,51 | 13,80 | 00:00:00 | | 2000-12-08 | 13,93 | 1.093.200 | 14,09 | 13,59 | 13,59 | 00:00:00 | | 2000-12-11 | 14,48 | 2.548.000 | 14,73 | 14,08 | 14,08 | 00:00:00 | | 2000-12-12 | 15,37 | 7.604.700 | 15,79 | 14,85 | 14,95 | 00:00:00 | | 2000-12-13 | 15,00 | 2.171.500 | 15,55 | 15,00 | 15,50 | 00:00:00 | | 2000-12-14 | 14,01 | 3.413.000 | 14,97 | 14,00 | 14,95 | 00:00:00 | | 2000-12-15 | 13,60 | 4.767.000 | 13,99 | 13,57 | 13,74 | 00:00:00 | | 2000-12-18 | 13,73 | 1.659.500 | 14,04 | 13,63 | 13,95 | 00:00:00 | | 2000-12-19 | 13,90 | 1.242.000 | 13,94 | 13,53 | 13,75 | 00:00:00 | | 2000-12-20 | 12,98 | 2.057.700 | 13,70 | 12,98 | 13,70 | 00:00:00 | | 2000-12-21 | 13,15 | 3.361.700 | 13,15 | 11,84 | 12,95 | 00:00:00 | | 2000-12-22 | 13,39 | 1.795.000 | 13,60 | 12,99 | 12,99 | 00:00:00 | | 2000-12-25 | 13,39 | 0 | 13,39 | 13,39 | 13,39 | 00:00:00 | | 2000-12-26 | 13,39 | 0 | 13,39 | 13,39 | 13,39 | 00:00:00 | | 2000-12-27 | 14,08 | 786.500 | 14,10 | 13,55 | 13,55 | 00:00:00 | | 2000-12-28 | 14,24 | 646.200 | 14,59 | 14,00 | 14,59 | 00:00:00 | | 2000-12-29 | 13,57 | 1.030.000 | 14,35 | 13,33 | 14,27 | 00:00:00 | | 2001-01-01 | 13,57 | 0 | 13,57 | 13,57 | 13,57 | 00:00:00 | | 2001-01-02 | 12,74 | 1.425.200 | 13,66 | 12,12 | 13,18 | 00:00:00 | | 2001-01-03 | 11,60 | 3.908.700 | 12,69 | 11,30 | 12,69 | 00:00:00 | | 2001-01-04 | 12,35 | 3.133.500 | 12,67 | 12,00 | 12,48 | 00:00:00 | | 2001-01-05 | 13,05 | 2.699.700 | 13,23 | 12,50 | 12,60 | 00:00:00 | | 2001-01-08 | 12,95 | 1.056.200 | 13,28 | 12,67 | 12,67 | 00:00:00 | | 2001-01-09 | 13,15 | 1.803.200 | 13,24 | 12,85 | 13,24 | 00:00:00 | | 2001-01-10 | 13,70 | 1.841.200 | 13,70 | 13,01 | 13,01 | 00:00:00 | | 2001-01-11 | 14,20 | 2.641.000 | 14,30 | 13,70 | 13,75 | 00:00:00 | | 2001-01-12 | 14,82 | 3.199.500 | 14,85 | 14,03 | 14,25 | 00:00:00 | | 2001-01-15 | 14,14 | 1.918.700 | 14,78 | 14,08 | 14,70 | 00:00:00 | | 2001-01-16 | 14,25 | 1.307.200 | 14,38 | 13,85 | 14,04 | 00:00:00 | | 2001-01-17 | 15,24 | 2.960.500 | 15,37 | 14,15 | 14,47 | 00:00:00 | | 2001-01-18 | 15,10 | 2.156.200 | 15,40 | 14,88 | 15,01 | 00:00:00 | | 2001-01-19 | 15,26 | 4.085.500 | 15,68 | 15,10 | 15,51 | 00:00:00 | | 2001-01-22 | 15,00 | 1.806.200 | 15,41 | 14,87 | 15,35 | 00:00:00 | | 2001-01-23 | 14,85 | 1.013.500 | 15,00 | 14,70 | 14,99 | 00:00:00 | | 2001-01-24 | 14,85 | 0 | 14,85 | 14,85 | 14,85 | 00:00:00 | | 2001-01-25 | 14,95 | 1.411.200 | 14,98 | 14,66 | 14,90 | 00:00:00 | | 2001-01-26 | 14,95 | 0 | 14,95 | 14,95 | 14,95 | 00:00:00 | | 2001-01-29 | 14,99 | 785.700 | 15,15 | 14,80 | 14,97 | 00:00:00 | | 2001-01-30 | 15,40 | 1.196.000 | 15,40 | 15,08 | 15,11 | 00:00:00 | | 2001-01-31 | 15,14 | 1.040.500 | 15,42 | 14,99 | 15,42 | 00:00:00 | | 2001-02-01 | 14,70 | 1.681.000 | 15,13 | 14,47 | 14,96 | 00:00:00 | | 2001-02-02 | 14,24 | 1.982.500 | 14,76 | 13,95 | 14,76 | 00:00:00 | | 2001-02-05 | 13,92 | 1.561.200 | 14,14 | 13,67 | 13,87 | 00:00:00 | | 2001-02-06 | 14,20 | 948.200 | 14,42 | 14,04 | 14,04 | 00:00:00 | | 2001-02-07 | 13,85 | 1.241.200 | 14,19 | 13,70 | 14,19 | 00:00:00 | | 2001-02-08 | 13,76 | 1.309.700 | 14,03 | 13,66 | 13,86 | 00:00:00 | | 2001-02-09 | 13,51 | 950.700 | 13,78 | 13,41 | 13,64 | 00:00:00 | | 2001-02-12 | 14,20 | 1.182.000 | 14,20 | 13,57 | 13,60 | 00:00:00 | | 2001-02-13 | 13,93 | 1.027.000 | 14,15 | 13,71 | 14,15 | 00:00:00 | | 2001-02-14 | 13,07 | 2.283.500 | 13,95 | 13,07 | 13,80 | 00:00:00 | | 2001-02-15 | 13,46 | 1.524.700 | 13,75 | 13,22 | 13,29 | 00:00:00 | | 2001-02-16 | 13,09 | 1.732.700 | 13,47 | 12,90 | 13,33 | 00:00:00 | | 2001-02-19 | 13,48 | 1.111.700 | 13,48 | 12,92 | 13,05 | 00:00:00 | | 2001-02-20 | 12,86 | 1.369.000 | 13,62 | 12,60 | 13,36 | 00:00:00 | | 2001-02-21 | 12,96 | 2.282.500 | 13,10 | 12,23 | 12,94 | 00:00:00 | | 2001-02-22 | 13,27 | 1.922.500 | 13,27 | 12,62 | 12,90 | 00:00:00 | | 2001-02-23 | 12,48 | 2.246.000 | 13,32 | 12,46 | 13,29 | 00:00:00 | | 2001-02-26 | 12,93 | 2.447.500 | 12,99 | 12,51 | 12,80 | 00:00:00 | | 2001-02-27 | 12,45 | 1.496.700 | 12,88 | 12,31 | 12,76 | 00:00:00 | | 2001-02-28 | 12,30 | 3.525.700 | 12,45 | 12,23 | 12,29 | 00:00:00 | | 2001-03-01 | 11,95 | 1.541.000 | 12,22 | 11,60 | 12,15 | 00:00:00 | | 2001-03-02 | 11,30 | 3.232.200 | 11,78 | 10,83 | 11,62 | 00:00:00 | | 2001-03-05 | 11,07 | 3.317.000 | 11,50 | 10,90 | 11,35 | 00:00:00 | | 2001-03-06 | 11,55 | 2.368.000 | 11,70 | 11,20 | 11,33 | 00:00:00 | | 2001-03-07 | 11,43 | 1.060.500 | 11,59 | 11,19 | 11,50 | 00:00:00 | | 2001-03-08 | 11,72 | 3.155.700 | 11,94 | 11,25 | 11,43 | 00:00:00 | | 2001-03-09 | 11,40 | 1.456.700 | 11,73 | 11,37 | 11,56 | 00:00:00 | | 2001-03-12 | 10,17 | 2.199.000 | 11,20 | 10,17 | 10,17 | 00:00:00 | | 2001-03-13 | 9,82 | 5.529.000 | 10,37 | 9,81 | 10,20 | 00:00:00 | | 2001-03-14 | 9,82 | 0 | 9,82 | 9,82 | 9,82 | 00:00:00 | | 2001-03-15 | 10,32 | 3.678.500 | 10,38 | 9,77 | 9,99 | 00:00:00 | | 2001-03-16 | 9,77 | 5.558.700 | 10,29 | 9,69 | 10,20 | 00:00:00 | | 2001-03-19 | 9,78 | 1.489.700 | 9,99 | 9,67 | 9,67 | 00:00:00 | | 2001-03-20 | 10,30 | 4.275.000 | 10,30 | 9,95 | 10,02 | 00:00:00 | | 2001-03-21 | 10,05 | 3.295.500 | 10,28 | 9,95 | 10,02 | 00:00:00 | | 2001-03-22 | 9,71 | 3.071.400 | 10,21 | 9,70 | 10,05 | 00:00:00 | | 2001-03-23 | 10,06 | 3.051.700 | 10,15 | 9,94 | 10,10 | 00:00:00 | | 2001-03-26 | 10,70 | 3.103.000 | 10,70 | 10,25 | 10,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
