|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-10-12 | 3,58 | 1.537.300 | 3,65 | 3,58 | 3,60 | 00:00:00 | | 2012-10-15 | 3,59 | 1.069.200 | 3,64 | 3,56 | 3,57 | 00:00:00 | | 2012-10-16 | 3,76 | 1.967.800 | 3,76 | 3,61 | 3,61 | 00:00:00 | | 2012-10-17 | 3,79 | 2.084.300 | 3,80 | 3,73 | 3,79 | 00:00:00 | | 2012-10-18 | 3,77 | 1.274.500 | 3,79 | 3,71 | 3,79 | 00:00:00 | | 2012-10-19 | 3,69 | 1.643.200 | 3,79 | 3,66 | 3,77 | 00:00:00 | | 2012-10-22 | 3,72 | 1.243.100 | 3,77 | 3,65 | 3,72 | 00:00:00 | | 2012-10-23 | 3,67 | 2.306.300 | 3,73 | 3,63 | 3,72 | 00:00:00 | | 2012-10-24 | 3,71 | 937.200 | 3,72 | 3,63 | 3,67 | 00:00:00 | | 2012-10-25 | 3,69 | 1.377.800 | 3,77 | 3,68 | 3,72 | 00:00:00 | | 2012-10-26 | 3,77 | 1.741.500 | 3,78 | 3,65 | 3,65 | 00:00:00 | | 2012-10-29 | 3,70 | 942.700 | 3,75 | 3,67 | 3,75 | 00:00:00 | | 2012-10-30 | 3,77 | 1.928.900 | 3,79 | 3,71 | 3,71 | 00:00:00 | | 2012-10-31 | 3,78 | 1.709.700 | 3,86 | 3,78 | 3,80 | 00:00:00 | | 2012-11-01 | 3,86 | 2.869.900 | 3,86 | 3,72 | 3,77 | 00:00:00 | | 2012-11-02 | 3,94 | 3.641.800 | 3,94 | 3,83 | 3,84 | 00:00:00 | | 2012-11-05 | 3,87 | 1.670.900 | 3,94 | 3,84 | 3,91 | 00:00:00 | | 2012-11-06 | 3,89 | 1.322.100 | 3,91 | 3,84 | 3,88 | 00:00:00 | | 2012-11-07 | 3,76 | 1.412.500 | 3,94 | 3,75 | 3,94 | 00:00:00 | | 2012-11-08 | 3,71 | 3.273.000 | 3,82 | 3,68 | 3,81 | 00:00:00 | | 2012-11-09 | 3,53 | 8.667.000 | 3,74 | 3,47 | 3,74 | 00:00:00 | | 2012-11-12 | 3,52 | 3.057.300 | 3,54 | 3,47 | 3,50 | 00:00:00 | | 2012-11-13 | 3,54 | 1.799.000 | 3,56 | 3,45 | 3,46 | 00:00:00 | | 2012-11-14 | 3,54 | 1.783.600 | 3,55 | 3,48 | 3,52 | 00:00:00 | | 2012-11-15 | 3,55 | 1.511.800 | 3,56 | 3,49 | 3,50 | 00:00:00 | | 2012-11-16 | 3,48 | 1.057.600 | 3,56 | 3,48 | 3,56 | 00:00:00 | | 2012-11-19 | 3,52 | 3.069.800 | 3,52 | 3,40 | 3,48 | 00:00:00 | | 2012-11-20 | 3,54 | 1.790.500 | 3,57 | 3,50 | 3,51 | 00:00:00 | | 2012-11-21 | 3,56 | 1.211.400 | 3,60 | 3,52 | 3,52 | 00:00:00 | | 2012-11-22 | 3,56 | 488.900 | 3,60 | 3,56 | 3,56 | 00:00:00 | | 2012-11-23 | 3,55 | 615.400 | 3,58 | 3,52 | 3,56 | 00:00:00 | | 2012-11-26 | 3,60 | 946.800 | 3,62 | 3,54 | 3,55 | 00:00:00 | | 2012-11-27 | 3,62 | 946.000 | 3,66 | 3,60 | 3,62 | 00:00:00 | | 2012-11-28 | 3,66 | 1.073.200 | 3,67 | 3,56 | 3,59 | 00:00:00 | | 2012-11-29 | 3,81 | 2.856.700 | 3,82 | 3,66 | 3,69 | 00:00:00 | | 2012-11-30 | 3,75 | 1.002.500 | 3,80 | 3,75 | 3,80 | 00:00:00 | | 2012-12-03 | 3,75 | 2.253.900 | 3,82 | 3,74 | 3,74 | 00:00:00 | | 2012-12-04 | 3,81 | 1.082.400 | 3,83 | 3,74 | 3,77 | 00:00:00 | | 2012-12-05 | 3,85 | 1.385.300 | 3,87 | 3,81 | 3,84 | 00:00:00 | | 2012-12-06 | 3,76 | 1.776.500 | 3,90 | 3,73 | 3,88 | 00:00:00 | | 2012-12-07 | 3,65 | 1.991.100 | 3,77 | 3,63 | 3,76 | 00:00:00 | | 2012-12-10 | 3,43 | 4.422.000 | 3,55 | 3,36 | 3,52 | 00:00:00 | | 2012-12-11 | 3,51 | 2.240.500 | 3,56 | 3,42 | 3,45 | 00:00:00 | | 2012-12-12 | 3,64 | 3.792.500 | 3,65 | 3,52 | 3,52 | 00:00:00 | | 2012-12-13 | 3,66 | 2.121.100 | 3,68 | 3,59 | 3,65 | 00:00:00 | | 2012-12-14 | 3,67 | 4.388.600 | 3,68 | 3,61 | 3,65 | 00:00:00 | | 2012-12-17 | 3,69 | 885.600 | 3,71 | 3,63 | 3,66 | 00:00:00 | | 2012-12-18 | 3,73 | 2.315.800 | 3,74 | 3,68 | 3,71 | 00:00:00 | | 2012-12-19 | 3,78 | 2.679.200 | 3,78 | 3,72 | 3,74 | 00:00:00 | | 2012-12-20 | 3,82 | 1.924.100 | 3,84 | 3,74 | 3,75 | 00:00:00 | | 2012-12-21 | 3,77 | 1.169.300 | 3,81 | 3,71 | 3,77 | 00:00:00 | | 2012-12-24 | 3,77 | 0 | 3,77 | 3,77 | 3,77 | 00:00:00 | | 2012-12-25 | 3,77 | 0 | 3,77 | 3,77 | 3,77 | 00:00:00 | | 2012-12-26 | 3,77 | 0 | 3,77 | 3,77 | 3,77 | 00:00:00 | | 2012-12-27 | 3,85 | 4.486.600 | 3,88 | 3,76 | 3,77 | 00:00:00 | | 2012-12-28 | 3,83 | 2.071.600 | 3,87 | 3,81 | 3,85 | 00:00:00 | | 2012-12-31 | 3,83 | 0 | 3,83 | 3,83 | 3,83 | 00:00:00 | | 2013-01-01 | 3,83 | 0 | 3,83 | 3,83 | 3,83 | 00:00:00 | | 2013-01-02 | 3,96 | 4.077.100 | 3,99 | 3,88 | 3,91 | 00:00:00 | | 2013-01-03 | 3,94 | 3.915.300 | 3,98 | 3,92 | 3,95 | 00:00:00 | | 2013-01-04 | 3,97 | 925.100 | 3,97 | 3,92 | 3,94 | 00:00:00 | | 2013-01-07 | 3,96 | 1.720.700 | 4,02 | 3,92 | 3,95 | 00:00:00 | | 2013-01-08 | 4,07 | 2.587.600 | 4,10 | 3,93 | 3,96 | 00:00:00 | | 2013-01-09 | 4,26 | 4.368.500 | 4,26 | 4,06 | 4,06 | 00:00:00 | | 2013-01-10 | 4,24 | 3.442.700 | 4,32 | 4,21 | 4,26 | 00:00:00 | | 2013-01-11 | 4,32 | 4.283.600 | 4,35 | 4,24 | 4,26 | 00:00:00 | | 2013-01-14 | 4,33 | 2.154.900 | 4,39 | 4,27 | 4,35 | 00:00:00 | | 2013-01-15 | 4,27 | 1.745.100 | 4,36 | 4,25 | 4,31 | 00:00:00 | | 2013-01-16 | 4,26 | 1.923.700 | 4,28 | 4,15 | 4,28 | 00:00:00 | | 2013-01-17 | 4,37 | 2.457.700 | 4,38 | 4,24 | 4,26 | 00:00:00 | | 2013-01-18 | 4,36 | 2.170.700 | 4,43 | 4,32 | 4,40 | 00:00:00 | | 2013-01-21 | 4,36 | 1.525.500 | 4,40 | 4,34 | 4,39 | 00:00:00 | | 2013-01-28 | 4,71 | 4.275.600 | 4,76 | 4,62 | 4,65 | 00:00:00 | | 2013-02-06 | 4,29 | 3.512.500 | 4,39 | 4,18 | 4,35 | 00:00:00 | | 2013-02-07 | 4,26 | 2.949.900 | 4,35 | 4,24 | 4,28 | 00:00:00 | | 2013-02-08 | 4,36 | 3.499.100 | 4,39 | 4,20 | 4,26 | 00:00:00 | | 2013-02-12 | 4,51 | 2.181.100 | 4,53 | 4,39 | 4,42 | 00:00:00 | | 2013-02-13 | 4,50 | 1.725.000 | 4,54 | 4,48 | 4,52 | 00:00:00 | | 2013-02-14 | 4,46 | 1.542.800 | 4,54 | 4,43 | 4,50 | 00:00:00 | | 2013-02-15 | 4,40 | 987.600 | 4,47 | 4,40 | 4,45 | 00:00:00 | | 2013-02-18 | 4,42 | 866.800 | 4,45 | 4,39 | 4,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
