|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-02-18 | 4,42 | 866.800 | 4,45 | 4,39 | 4,40 | 00:00:00 | | 2013-02-28 | 4,25 | 2.271.200 | 4,27 | 4,20 | 4,22 | 00:00:00 | | 2013-03-01 | 4,13 | 981.400 | 4,24 | 4,07 | 4,21 | 00:00:00 | | 2013-03-04 | 4,03 | 1.397.600 | 4,09 | 3,99 | 4,09 | 00:00:00 | | 2013-03-05 | 4,14 | 1.159.200 | 4,15 | 4,05 | 4,05 | 00:00:00 | | 2013-03-12 | 4,50 | 1.557.200 | 4,53 | 4,42 | 4,42 | 00:00:00 | | 2013-03-13 | 4,42 | 1.481.300 | 4,54 | 4,36 | 4,50 | 00:00:00 | | 2013-03-14 | 4,66 | 2.341.600 | 4,66 | 4,43 | 4,43 | 00:00:00 | | 2013-03-19 | 4,62 | 3.015.300 | 4,77 | 4,61 | 4,70 | 00:00:00 | | 2013-03-20 | 4,62 | 1.573.300 | 4,68 | 4,59 | 4,67 | 00:00:00 | | 2013-03-21 | 4,45 | 3.753.800 | 4,73 | 4,41 | 4,67 | 00:00:00 | | 2013-03-22 | 4,46 | 2.329.900 | 4,51 | 4,39 | 4,45 | 00:00:00 | | 2013-03-25 | 4,33 | 3.265.300 | 4,52 | 4,29 | 4,46 | 00:00:00 | | 2013-04-02 | 4,19 | 3.102.900 | 4,39 | 4,17 | 4,25 | 00:00:00 | | 2013-04-03 | 4,09 | 4.492.800 | 4,23 | 4,06 | 4,10 | 00:00:00 | | 2013-04-04 | 4,04 | 3.298.800 | 4,15 | 3,95 | 4,11 | 00:00:00 | | 2013-04-08 | 3,92 | 1.373.900 | 4,06 | 3,91 | 4,02 | 00:00:00 | | 2013-04-09 | 4,02 | 2.793.200 | 4,02 | 3,90 | 3,96 | 00:00:00 | | 2013-04-10 | 4,21 | 2.767.900 | 4,24 | 4,01 | 4,02 | 00:00:00 | | 2013-04-11 | 4,32 | 2.231.500 | 4,32 | 4,19 | 4,20 | 00:00:00 | | 2013-04-15 | 4,30 | 1.520.400 | 4,37 | 4,20 | 4,29 | 00:00:00 | | 2013-04-16 | 4,34 | 1.220.000 | 4,37 | 4,24 | 4,32 | 00:00:00 | | 2013-04-17 | 4,25 | 1.202.400 | 4,36 | 4,19 | 4,36 | 00:00:00 | | 2013-04-22 | 4,68 | 4.481.500 | 4,76 | 4,53 | 4,53 | 00:00:00 | | 2013-04-25 | 4,92 | 1.653.800 | 4,97 | 4,87 | 4,87 | 00:00:00 | | 2013-04-26 | 4,94 | 1.648.500 | 4,99 | 4,88 | 4,94 | 00:00:00 | | 2013-05-01 | 5,11 | 0 | 5,11 | 5,11 | 5,11 | 00:00:00 | | 2013-05-02 | 5,16 | 2.075.400 | 5,17 | 5,05 | 5,10 | 00:00:00 | | 2013-05-03 | 5,18 | 1.571.500 | 5,18 | 5,07 | 5,14 | 00:00:00 | | 2013-05-14 | 5,41 | 2.027.600 | 5,44 | 5,31 | 5,43 | 00:00:00 | | 2013-05-15 | 5,51 | 1.793.900 | 5,51 | 5,35 | 5,40 | 00:00:00 | | 2013-05-28 | 5,50 | 1.175.600 | 5,50 | 5,41 | 5,42 | 00:00:00 | | 2013-05-29 | 5,38 | 1.342.700 | 5,47 | 5,34 | 5,43 | 00:00:00 | | 2013-06-03 | 5,17 | 1.406.100 | 5,24 | 5,11 | 5,13 | 00:00:00 | | 2013-06-17 | 5,09 | 1.259.700 | 5,12 | 4,90 | 4,98 | 00:00:00 | | 2013-06-20 | 4,85 | 1.231.700 | 5,00 | 4,84 | 4,94 | 00:00:00 | | 2013-06-21 | 4,74 | 1.188.600 | 4,91 | 4,74 | 4,85 | 00:00:00 | | 2013-06-25 | 4,65 | 1.119.100 | 4,78 | 4,61 | 4,72 | 00:00:00 | | 2013-06-26 | 4,70 | 1.050.900 | 4,74 | 4,63 | 4,63 | 00:00:00 | | 2013-07-09 | 5,07 | 1.216.200 | 5,16 | 5,03 | 5,12 | 00:00:00 | | 2013-07-10 | 4,96 | 889.100 | 5,06 | 4,95 | 5,02 | 00:00:00 | | 2013-07-11 | 4,93 | 1.750.800 | 5,07 | 4,90 | 5,01 | 00:00:00 | | 2013-07-12 | 4,84 | 1.421.500 | 4,97 | 4,82 | 4,94 | 00:00:00 | | 2013-07-16 | 4,86 | 1.914.200 | 4,95 | 4,82 | 4,89 | 00:00:00 | | 2013-07-17 | 5,01 | 1.936.300 | 5,09 | 4,82 | 4,86 | 00:00:00 | | 2013-07-23 | 5,28 | 1.338.400 | 5,37 | 5,28 | 5,32 | 00:00:00 | | 2013-07-24 | 5,40 | 1.482.000 | 5,40 | 5,28 | 5,28 | 00:00:00 | | 2013-07-30 | 5,65 | 2.434.600 | 5,66 | 5,53 | 5,57 | 00:00:00 | | 2013-07-31 | 5,70 | 1.786.100 | 5,76 | 5,66 | 5,67 | 00:00:00 | | 2013-08-05 | 5,78 | 1.428.600 | 5,79 | 5,70 | 5,70 | 00:00:00 | | 2013-08-06 | 5,75 | 1.575.700 | 5,82 | 5,70 | 5,79 | 00:00:00 | | 2013-08-07 | 5,75 | 1.005.000 | 5,76 | 5,69 | 5,74 | 00:00:00 | | 2013-08-08 | 5,85 | 1.215.800 | 5,85 | 5,73 | 5,73 | 00:00:00 | | 2013-08-15 | 5,93 | 0 | 5,93 | 5,93 | 5,93 | 00:00:00 | | 2013-08-16 | 5,97 | 1.090.300 | 5,97 | 5,90 | 5,91 | 00:00:00 | | 2013-08-19 | 5,86 | 833.800 | 5,97 | 5,84 | 5,94 | 00:00:00 | | 2013-08-20 | 5,61 | 2.180.000 | 5,83 | 5,57 | 5,82 | 00:00:00 | | 2013-08-21 | 5,49 | 1.277.700 | 5,67 | 5,49 | 5,61 | 00:00:00 | | 2013-08-22 | 5,68 | 1.045.900 | 5,68 | 5,49 | 5,49 | 00:00:00 | | 2013-08-23 | 5,70 | 673.500 | 5,73 | 5,64 | 5,68 | 00:00:00 | | 2013-09-05 | 5,22 | 817.800 | 5,28 | 5,18 | 5,22 | 00:00:00 | | 2013-09-06 | 5,37 | 1.341.300 | 5,37 | 5,20 | 5,25 | 00:00:00 | | 2013-09-09 | 5,41 | 736.100 | 5,42 | 5,32 | 5,36 | 00:00:00 | | 2013-09-17 | 5,51 | 675.100 | 5,55 | 5,47 | 5,52 | 00:00:00 | | 2013-09-18 | 5,39 | 1.283.100 | 5,56 | 5,37 | 5,50 | 00:00:00 | | 2013-10-01 | 5,47 | 1.296.000 | 5,48 | 5,34 | 5,47 | 00:00:00 | | 2013-10-02 | 5,55 | 3.913.900 | 5,62 | 5,42 | 5,47 | 00:00:00 | | 2013-10-07 | 5,82 | 1.472.100 | 5,84 | 5,70 | 5,79 | 00:00:00 | | 2013-10-10 | 6,00 | 3.465.600 | 6,04 | 5,80 | 6,00 | 00:00:00 | | 2013-10-11 | 6,03 | 1.930.200 | 6,06 | 5,94 | 6,05 | 00:00:00 | | 2013-10-14 | 6,13 | 1.751.400 | 6,14 | 6,01 | 6,04 | 00:00:00 | | 2013-10-21 | 6,43 | 2.141.300 | 6,46 | 6,29 | 6,33 | 00:00:00 | | 2013-10-22 | 6,42 | 1.918.500 | 6,48 | 6,39 | 6,45 | 00:00:00 | | 2013-10-23 | 6,18 | 1.829.500 | 6,43 | 6,18 | 6,40 | 00:00:00 | | 2013-10-24 | 6,43 | 1.282.000 | 6,43 | 6,22 | 6,23 | 00:00:00 | | 2013-10-25 | 6,36 | 731.500 | 6,40 | 6,30 | 6,37 | 00:00:00 | | 2013-10-31 | 6,41 | 954.000 | 6,47 | 6,35 | 6,35 | 00:00:00 | | 2013-11-01 | 6,26 | 894.400 | 6,42 | 6,26 | 6,39 | 00:00:00 | | 2013-11-04 | 6,38 | 1.118.100 | 6,41 | 6,26 | 6,30 | 00:00:00 | | 2013-11-05 | 6,36 | 1.217.000 | 6,45 | 6,22 | 6,41 | 00:00:00 | | 2013-11-08 | 6,30 | 1.132.100 | 6,30 | 6,11 | 6,11 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
