|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-06-20 | 2,61 | 2.692.700 | 2,64 | 2,45 | 2,45 | 00:00:00 | | 2012-06-21 | 2,73 | 4.369.700 | 2,79 | 2,56 | 2,61 | 00:00:00 | | 2012-06-22 | 2,66 | 4.632.600 | 2,76 | 2,63 | 2,69 | 00:00:00 | | 2012-06-25 | 2,50 | 2.964.600 | 2,65 | 2,50 | 2,63 | 00:00:00 | | 2012-06-26 | 2,43 | 3.244.500 | 2,56 | 2,41 | 2,53 | 00:00:00 | | 2012-06-27 | 2,57 | 1.726.400 | 2,58 | 2,45 | 2,47 | 00:00:00 | | 2012-06-28 | 2,55 | 2.519.500 | 2,58 | 2,49 | 2,56 | 00:00:00 | | 2012-06-29 | 2,77 | 4.307.700 | 2,79 | 2,64 | 2,68 | 00:00:00 | | 2012-07-02 | 2,77 | 2.251.800 | 2,83 | 2,70 | 2,73 | 00:00:00 | | 2012-07-03 | 2,81 | 1.705.000 | 2,85 | 2,77 | 2,79 | 00:00:00 | | 2012-07-04 | 2,76 | 1.569.900 | 2,83 | 2,71 | 2,83 | 00:00:00 | | 2012-07-05 | 2,71 | 3.541.300 | 2,88 | 2,69 | 2,79 | 00:00:00 | | 2012-07-06 | 2,60 | 2.485.800 | 2,78 | 2,60 | 2,73 | 00:00:00 | | 2012-07-09 | 2,61 | 1.982.200 | 2,63 | 2,52 | 2,55 | 00:00:00 | | 2012-07-10 | 2,63 | 2.155.800 | 2,70 | 2,59 | 2,61 | 00:00:00 | | 2012-07-11 | 2,64 | 1.187.100 | 2,68 | 2,60 | 2,62 | 00:00:00 | | 2012-07-12 | 2,61 | 1.967.000 | 2,68 | 2,59 | 2,65 | 00:00:00 | | 2012-07-13 | 2,62 | 1.186.900 | 2,63 | 2,50 | 2,63 | 00:00:00 | | 2012-07-16 | 2,61 | 1.111.300 | 2,64 | 2,56 | 2,62 | 00:00:00 | | 2012-07-17 | 2,58 | 919.800 | 2,65 | 2,56 | 2,59 | 00:00:00 | | 2012-07-18 | 2,53 | 1.686.800 | 2,61 | 2,52 | 2,60 | 00:00:00 | | 2012-07-19 | 2,57 | 1.882.100 | 2,58 | 2,51 | 2,58 | 00:00:00 | | 2012-07-20 | 2,44 | 1.874.300 | 2,60 | 2,41 | 2,54 | 00:00:00 | | 2012-07-23 | 2,32 | 3.294.100 | 2,39 | 2,25 | 2,37 | 00:00:00 | | 2012-07-24 | 2,20 | 1.500.300 | 2,35 | 2,18 | 2,33 | 00:00:00 | | 2012-07-25 | 2,24 | 1.633.300 | 2,29 | 2,20 | 2,26 | 00:00:00 | | 2012-07-26 | 2,42 | 2.336.400 | 2,49 | 2,21 | 2,23 | 00:00:00 | | 2012-07-27 | 2,55 | 2.123.000 | 2,58 | 2,39 | 2,43 | 00:00:00 | | 2012-07-30 | 2,74 | 1.818.000 | 2,75 | 2,55 | 2,55 | 00:00:00 | | 2012-07-31 | 2,70 | 1.888.800 | 2,78 | 2,67 | 2,72 | 00:00:00 | | 2012-08-01 | 2,77 | 1.236.100 | 2,80 | 2,67 | 2,70 | 00:00:00 | | 2012-08-02 | 2,59 | 2.457.200 | 2,85 | 2,59 | 2,76 | 00:00:00 | | 2012-08-03 | 3,00 | 4.410.900 | 3,09 | 2,61 | 2,66 | 00:00:00 | | 2012-08-06 | 2,95 | 2.685.000 | 3,12 | 2,95 | 2,99 | 00:00:00 | | 2012-08-07 | 3,07 | 1.926.000 | 3,07 | 2,95 | 2,95 | 00:00:00 | | 2012-08-08 | 3,03 | 1.352.900 | 3,09 | 2,93 | 3,06 | 00:00:00 | | 2012-08-09 | 3,06 | 1.012.200 | 3,09 | 2,97 | 3,04 | 00:00:00 | | 2012-08-10 | 3,08 | 1.031.400 | 3,10 | 2,98 | 3,02 | 00:00:00 | | 2012-08-14 | 3,08 | 535.200 | 3,09 | 3,02 | 3,06 | 00:00:00 | | 2012-08-16 | 3,10 | 1.541.800 | 3,10 | 3,05 | 3,09 | 00:00:00 | | 2012-08-17 | 3,14 | 2.465.600 | 3,17 | 3,08 | 3,14 | 00:00:00 | | 2012-08-20 | 3,08 | 3.411.300 | 3,25 | 3,03 | 3,14 | 00:00:00 | | 2012-08-21 | 3,16 | 2.118.200 | 3,20 | 3,07 | 3,07 | 00:00:00 | | 2012-08-22 | 3,11 | 1.159.700 | 3,16 | 3,10 | 3,13 | 00:00:00 | | 2012-08-23 | 3,05 | 1.143.900 | 3,16 | 3,05 | 3,13 | 00:00:00 | | 2012-08-24 | 3,09 | 942.700 | 3,12 | 3,03 | 3,08 | 00:00:00 | | 2012-08-27 | 3,07 | 1.058.200 | 3,12 | 3,04 | 3,12 | 00:00:00 | | 2012-08-28 | 3,10 | 1.632.900 | 3,16 | 3,05 | 3,05 | 00:00:00 | | 2012-08-29 | 3,02 | 6.473.900 | 3,13 | 3,02 | 3,10 | 00:00:00 | | 2012-08-30 | 3,02 | 821.000 | 3,07 | 3,01 | 3,02 | 00:00:00 | | 2012-08-31 | 3,11 | 3.827.700 | 3,15 | 3,02 | 3,05 | 00:00:00 | | 2012-09-03 | 3,17 | 2.589.800 | 3,19 | 3,10 | 3,15 | 00:00:00 | | 2012-09-04 | 3,38 | 4.443.600 | 3,44 | 3,18 | 3,21 | 00:00:00 | | 2012-09-05 | 3,38 | 3.488.100 | 3,44 | 3,28 | 3,38 | 00:00:00 | | 2012-09-06 | 3,51 | 4.229.100 | 3,52 | 3,38 | 3,44 | 00:00:00 | | 2012-09-07 | 3,65 | 3.278.100 | 3,65 | 3,50 | 3,53 | 00:00:00 | | 2012-09-10 | 3,69 | 1.926.800 | 3,69 | 3,60 | 3,64 | 00:00:00 | | 2012-09-11 | 3,75 | 4.784.200 | 3,81 | 3,63 | 3,70 | 00:00:00 | | 2012-09-12 | 3,69 | 4.889.200 | 3,81 | 3,66 | 3,80 | 00:00:00 | | 2012-09-13 | 3,62 | 3.136.400 | 3,72 | 3,55 | 3,71 | 00:00:00 | | 2012-09-14 | 3,83 | 6.482.100 | 3,88 | 3,67 | 3,71 | 00:00:00 | | 2012-09-17 | 3,77 | 4.611.800 | 3,83 | 3,72 | 3,83 | 00:00:00 | | 2012-09-18 | 3,63 | 2.859.900 | 3,77 | 3,58 | 3,77 | 00:00:00 | | 2012-09-19 | 3,60 | 5.101.500 | 3,69 | 3,53 | 3,67 | 00:00:00 | | 2012-09-20 | 3,56 | 2.917.100 | 3,62 | 3,53 | 3,58 | 00:00:00 | | 2012-09-21 | 3,65 | 2.285.000 | 3,69 | 3,57 | 3,58 | 00:00:00 | | 2012-09-24 | 3,59 | 1.419.400 | 3,67 | 3,55 | 3,65 | 00:00:00 | | 2012-09-25 | 3,62 | 1.200.300 | 3,65 | 3,53 | 3,62 | 00:00:00 | | 2012-09-26 | 3,43 | 1.738.000 | 3,59 | 3,41 | 3,59 | 00:00:00 | | 2012-09-27 | 3,44 | 1.060.400 | 3,53 | 3,41 | 3,46 | 00:00:00 | | 2012-09-28 | 3,35 | 1.122.200 | 3,50 | 3,33 | 3,49 | 00:00:00 | | 2012-10-01 | 3,42 | 2.220.500 | 3,45 | 3,34 | 3,35 | 00:00:00 | | 2012-10-02 | 3,54 | 4.136.700 | 3,55 | 3,39 | 3,39 | 00:00:00 | | 2012-10-03 | 3,58 | 2.518.300 | 3,60 | 3,50 | 3,51 | 00:00:00 | | 2012-10-04 | 3,59 | 966.100 | 3,63 | 3,54 | 3,60 | 00:00:00 | | 2012-10-05 | 3,68 | 1.929.000 | 3,69 | 3,57 | 3,61 | 00:00:00 | | 2012-10-08 | 3,58 | 998.600 | 3,67 | 3,58 | 3,65 | 00:00:00 | | 2012-10-09 | 3,56 | 1.197.300 | 3,62 | 3,52 | 3,58 | 00:00:00 | | 2012-10-10 | 3,52 | 804.300 | 3,56 | 3,50 | 3,53 | 00:00:00 | | 2012-10-11 | 3,60 | 2.688.300 | 3,61 | 3,49 | 3,52 | 00:00:00 | | 2012-10-12 | 3,58 | 1.537.300 | 3,65 | 3,58 | 3,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
