|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-02-21 | 3,40 | 781.300 | 3,47 | 3,37 | 3,47 | 00:00:00 | | 2012-02-22 | 3,35 | 755.800 | 3,41 | 3,33 | 3,39 | 00:00:00 | | 2012-02-23 | 3,32 | 748.600 | 3,40 | 3,28 | 3,33 | 00:00:00 | | 2012-02-24 | 3,32 | 734.600 | 3,36 | 3,29 | 3,32 | 00:00:00 | | 2012-02-27 | 3,35 | 7.322.600 | 3,39 | 3,23 | 3,31 | 00:00:00 | | 2012-02-28 | 3,40 | 10.723.900 | 3,47 | 3,32 | 3,35 | 00:00:00 | | 2012-02-29 | 3,51 | 13.266.600 | 3,61 | 3,39 | 3,42 | 00:00:00 | | 2012-03-01 | 3,60 | 6.497.700 | 3,63 | 3,49 | 3,52 | 00:00:00 | | 2012-03-02 | 3,58 | 3.731.600 | 3,67 | 3,52 | 3,63 | 00:00:00 | | 2012-03-05 | 3,51 | 2.849.000 | 3,60 | 3,48 | 3,58 | 00:00:00 | | 2012-03-06 | 3,42 | 1.750.800 | 3,51 | 3,40 | 3,51 | 00:00:00 | | 2012-03-07 | 3,47 | 1.355.500 | 3,49 | 3,40 | 3,40 | 00:00:00 | | 2012-03-08 | 3,55 | 1.228.200 | 3,57 | 3,49 | 3,51 | 00:00:00 | | 2012-03-09 | 3,54 | 1.565.300 | 3,58 | 3,47 | 3,58 | 00:00:00 | | 2012-03-12 | 3,49 | 1.636.400 | 3,58 | 3,45 | 3,54 | 00:00:00 | | 2012-03-13 | 3,56 | 1.169.000 | 3,58 | 3,50 | 3,50 | 00:00:00 | | 2012-03-14 | 3,73 | 3.258.300 | 3,74 | 3,56 | 3,56 | 00:00:00 | | 2012-03-15 | 3,73 | 1.764.000 | 3,76 | 3,68 | 3,74 | 00:00:00 | | 2012-03-16 | 3,69 | 2.876.400 | 3,76 | 3,66 | 3,71 | 00:00:00 | | 2012-03-19 | 3,68 | 2.084.500 | 3,75 | 3,67 | 3,71 | 00:00:00 | | 2012-03-20 | 3,71 | 1.859.100 | 3,73 | 3,65 | 3,69 | 00:00:00 | | 2012-03-21 | 3,69 | 1.443.600 | 3,75 | 3,64 | 3,72 | 00:00:00 | | 2012-03-23 | 3,68 | 3.627.400 | 3,70 | 3,59 | 3,60 | 00:00:00 | | 2012-03-26 | 3,71 | 2.730.900 | 3,71 | 3,60 | 3,68 | 00:00:00 | | 2012-03-27 | 3,67 | 2.203.100 | 3,75 | 3,65 | 3,72 | 00:00:00 | | 2012-03-28 | 3,65 | 1.105.500 | 3,70 | 3,64 | 3,64 | 00:00:00 | | 2012-03-29 | 3,54 | 2.263.700 | 3,71 | 3,52 | 3,67 | 00:00:00 | | 2012-03-30 | 3,56 | 2.254.400 | 3,59 | 3,50 | 3,56 | 00:00:00 | | 2012-04-02 | 3,55 | 1.979.700 | 3,57 | 3,45 | 3,56 | 00:00:00 | | 2012-04-03 | 3,50 | 1.448.000 | 3,57 | 3,48 | 3,53 | 00:00:00 | | 2012-04-04 | 3,29 | 4.696.800 | 3,50 | 3,27 | 3,47 | 00:00:00 | | 2012-04-05 | 3,28 | 3.344.200 | 3,32 | 3,13 | 3,29 | 00:00:00 | | 2012-04-10 | 3,14 | 2.498.900 | 3,26 | 3,11 | 3,25 | 00:00:00 | | 2012-04-11 | 3,16 | 2.440.900 | 3,22 | 3,12 | 3,14 | 00:00:00 | | 2012-04-12 | 3,22 | 2.442.200 | 3,24 | 3,12 | 3,19 | 00:00:00 | | 2012-04-13 | 3,14 | 2.758.400 | 3,27 | 3,10 | 3,23 | 00:00:00 | | 2012-04-16 | 3,06 | 1.642.600 | 3,16 | 3,05 | 3,12 | 00:00:00 | | 2012-04-17 | 3,23 | 3.255.000 | 3,25 | 3,06 | 3,07 | 00:00:00 | | 2012-04-18 | 3,09 | 5.519.400 | 3,26 | 3,09 | 3,23 | 00:00:00 | | 2012-04-19 | 3,06 | 2.930.800 | 3,15 | 3,04 | 3,13 | 00:00:00 | | 2012-04-20 | 3,09 | 1.594.200 | 3,13 | 3,03 | 3,05 | 00:00:00 | | 2012-04-23 | 2,97 | 2.056.600 | 3,08 | 2,92 | 3,07 | 00:00:00 | | 2012-04-24 | 3,10 | 1.739.600 | 3,10 | 2,97 | 3,01 | 00:00:00 | | 2012-04-25 | 3,17 | 1.407.200 | 3,19 | 3,08 | 3,09 | 00:00:00 | | 2012-04-26 | 3,09 | 1.059.500 | 3,19 | 3,05 | 3,16 | 00:00:00 | | 2012-04-27 | 3,15 | 842.900 | 3,16 | 3,02 | 3,07 | 00:00:00 | | 2012-04-30 | 3,09 | 756.600 | 3,17 | 3,07 | 3,14 | 00:00:00 | | 2012-05-02 | 2,99 | 1.694.100 | 3,12 | 2,97 | 3,10 | 00:00:00 | | 2012-05-03 | 2,95 | 1.644.000 | 3,05 | 2,93 | 3,02 | 00:00:00 | | 2012-05-04 | 2,96 | 2.442.100 | 3,05 | 2,94 | 2,98 | 00:00:00 | | 2012-05-07 | 3,06 | 1.525.700 | 3,08 | 2,85 | 2,89 | 00:00:00 | | 2012-05-08 | 2,99 | 1.798.400 | 3,10 | 2,96 | 3,04 | 00:00:00 | | 2012-05-09 | 2,88 | 3.278.000 | 3,04 | 2,82 | 3,00 | 00:00:00 | | 2012-05-10 | 3,03 | 2.215.400 | 3,06 | 2,88 | 2,90 | 00:00:00 | | 2012-05-11 | 3,10 | 2.256.600 | 3,15 | 3,01 | 3,03 | 00:00:00 | | 2012-05-14 | 2,89 | 3.473.400 | 3,06 | 2,85 | 3,05 | 00:00:00 | | 2012-05-16 | 2,70 | 5.701.900 | 2,74 | 2,56 | 2,70 | 00:00:00 | | 2012-05-17 | 2,62 | 2.093.500 | 2,72 | 2,54 | 2,72 | 00:00:00 | | 2012-05-18 | 2,45 | 5.483.100 | 2,61 | 2,39 | 2,58 | 00:00:00 | | 2012-05-21 | 2,50 | 2.884.800 | 2,53 | 2,39 | 2,43 | 00:00:00 | | 2012-05-22 | 2,62 | 1.904.500 | 2,62 | 2,53 | 2,54 | 00:00:00 | | 2012-05-23 | 2,47 | 3.239.500 | 2,59 | 2,45 | 2,59 | 00:00:00 | | 2012-05-24 | 2,52 | 1.578.800 | 2,53 | 2,44 | 2,50 | 00:00:00 | | 2012-05-25 | 2,54 | 1.348.800 | 2,57 | 2,50 | 2,50 | 00:00:00 | | 2012-05-28 | 2,45 | 1.485.100 | 2,59 | 2,43 | 2,55 | 00:00:00 | | 2012-05-29 | 2,41 | 2.040.500 | 2,50 | 2,40 | 2,48 | 00:00:00 | | 2012-05-30 | 2,38 | 1.679.600 | 2,44 | 2,34 | 2,39 | 00:00:00 | | 2012-05-31 | 2,34 | 1.620.800 | 2,42 | 2,33 | 2,39 | 00:00:00 | | 2012-06-01 | 2,27 | 2.334.400 | 2,36 | 2,26 | 2,34 | 00:00:00 | | 2012-06-05 | 2,35 | 1.279.000 | 2,41 | 2,33 | 2,34 | 00:00:00 | | 2012-06-06 | 2,47 | 2.047.900 | 2,47 | 2,36 | 2,36 | 00:00:00 | | 2012-06-07 | 2,48 | 2.362.300 | 2,50 | 2,42 | 2,46 | 00:00:00 | | 2012-06-08 | 2,46 | 1.601.300 | 2,48 | 2,38 | 2,43 | 00:00:00 | | 2012-06-11 | 2,40 | 3.326.300 | 2,60 | 2,40 | 2,55 | 00:00:00 | | 2012-06-12 | 2,28 | 3.557.300 | 2,41 | 2,28 | 2,40 | 00:00:00 | | 2012-06-13 | 2,29 | 1.505.800 | 2,34 | 2,27 | 2,31 | 00:00:00 | | 2012-06-14 | 2,39 | 2.494.300 | 2,40 | 2,25 | 2,31 | 00:00:00 | | 2012-06-15 | 2,50 | 2.551.900 | 2,50 | 2,40 | 2,42 | 00:00:00 | | 2012-06-18 | 2,36 | 1.923.200 | 2,55 | 2,36 | 2,55 | 00:00:00 | | 2012-06-19 | 2,45 | 2.536.300 | 2,45 | 2,34 | 2,36 | 00:00:00 | | 2012-06-20 | 2,61 | 2.692.700 | 2,64 | 2,45 | 2,45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
