|
 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 | | 2013-11-08 | 6,30 | 1.132.100 | 6,30 | 6,11 | 6,11 | 00:00:00 | | 2013-11-11 | 6,42 | 1.219.800 | 6,42 | 6,18 | 6,29 | 00:00:00 | | 2013-11-12 | 6,43 | 2.253.900 | 6,60 | 6,30 | 6,43 | 00:00:00 | | 2013-11-13 | 6,14 | 2.618.100 | 6,45 | 6,13 | 6,39 | 00:00:00 | | 2013-11-19 | 6,28 | 1.114.700 | 6,37 | 6,25 | 6,31 | 00:00:00 | | 2013-11-20 | 6,30 | 1.141.600 | 6,37 | 6,24 | 6,30 | 00:00:00 | | 2013-11-25 | 6,39 | 580.700 | 6,41 | 6,31 | 6,40 | 00:00:00 | | 2013-11-28 | 6,41 | 1.088.400 | 6,42 | 6,34 | 6,39 | 00:00:00 | | 2013-11-29 | 6,54 | 2.099.200 | 6,60 | 6,39 | 6,39 | 00:00:00 | | 2013-12-02 | 6,47 | 1.624.700 | 6,61 | 6,45 | 6,55 | 00:00:00 | | 2013-12-04 | 6,39 | 1.122.500 | 6,42 | 6,32 | 6,37 | 00:00:00 | | 2013-12-09 | 6,38 | 753.100 | 6,47 | 6,34 | 6,34 | 00:00:00 | | 2013-12-10 | 6,42 | 1.171.000 | 6,47 | 6,34 | 6,38 | 00:00:00 | | 2013-12-11 | 5,98 | 10.333.500 | 6,14 | 5,96 | 6,12 | 00:00:00 | | 2013-12-12 | 5,88 | 4.691.900 | 6,05 | 5,86 | 5,99 | 00:00:00 | | 2013-12-19 | 6,18 | 2.690.600 | 6,22 | 6,11 | 6,16 | 00:00:00 | | 2013-12-20 | 6,24 | 1.581.800 | 6,24 | 6,13 | 6,21 | 00:00:00 | | 2013-12-23 | 6,25 | 856.400 | 6,28 | 6,22 | 6,24 | 00:00:00 | | 2013-12-24 | 6,25 | 0 | 6,25 | 6,25 | 6,25 | 00:00:00 | | 2013-12-25 | 6,25 | 0 | 6,25 | 6,25 | 6,25 | 00:00:00 | | 2013-12-26 | 6,25 | 0 | 6,25 | 6,25 | 6,25 | 00:00:00 | | 2013-12-27 | 6,35 | 956.200 | 6,36 | 6,28 | 6,30 | 00:00:00 | | 2013-12-30 | 6,30 | 1.399.600 | 6,41 | 6,26 | 6,38 | 00:00:00 | | 2013-12-31 | 6,30 | 0 | 6,30 | 6,30 | 6,30 | 00:00:00 | | 2014-01-01 | 6,30 | 0 | 6,30 | 6,30 | 6,30 | 00:00:00 | | 2014-01-02 | 6,30 | 1.367.100 | 6,37 | 6,22 | 6,30 | 00:00:00 | | 2014-01-03 | 6,28 | 1.165.300 | 6,30 | 6,20 | 6,30 | 00:00:00 | | 2014-01-10 | 6,66 | 6.001.900 | 6,67 | 6,38 | 6,40 | 00:00:00 | | 2014-01-20 | 6,53 | 1.277.400 | 6,67 | 6,51 | 6,67 | 00:00:00 | | 2014-01-21 | 6,51 | 1.767.200 | 6,61 | 6,49 | 6,57 | 00:00:00 | | 2014-01-22 | 6,55 | 1.440.800 | 6,59 | 6,43 | 6,56 | 00:00:00 | | 2014-01-27 | 6,16 | 1.795.600 | 6,26 | 6,12 | 6,22 | 00:00:00 | | 2014-02-04 | 6,39 | 2.136.300 | 6,39 | 6,13 | 6,20 | 00:00:00 | | 2014-02-06 | 6,49 | 2.408.900 | 6,50 | 6,26 | 6,34 | 00:00:00 | | 2014-02-07 | 6,79 | 5.367.700 | 6,80 | 6,62 | 6,65 | 00:00:00 | | 2014-02-11 | 6,61 | 2.327.100 | 6,64 | 6,54 | 6,59 | 00:00:00 | | 2014-02-12 | 6,66 | 1.791.500 | 6,73 | 6,61 | 6,61 | 00:00:00 | | 2014-02-13 | 6,55 | 2.183.000 | 6,65 | 6,45 | 6,65 | 00:00:00 | | 2014-02-14 | 6,67 | 2.616.200 | 6,68 | 6,55 | 6,57 | 00:00:00 | | 2014-02-17 | 6,70 | 2.075.500 | 6,79 | 6,70 | 6,73 | 00:00:00 | | 2014-02-25 | 6,72 | 1.155.200 | 6,74 | 6,66 | 6,70 | 00:00:00 | | 2014-02-28 | 6,69 | 652.800 | 6,71 | 6,62 | 6,70 | 00:00:00 | | 2014-03-04 | 6,66 | 1.141.700 | 6,66 | 6,54 | 6,54 | 00:00:00 | | 2014-03-10 | 6,51 | 1.781.900 | 6,58 | 6,44 | 6,52 | 00:00:00 | | 2014-03-11 | 6,43 | 2.179.900 | 6,58 | 6,41 | 6,55 | 00:00:00 | | 2014-03-12 | 6,49 | 2.078.800 | 6,52 | 6,41 | 6,43 | 00:00:00 | | 2014-03-13 | 6,38 | 1.806.500 | 6,51 | 6,38 | 6,51 | 00:00:00 | | 2014-03-14 | 6,26 | 2.110.300 | 6,36 | 6,18 | 6,34 | 00:00:00 | | 2014-03-17 | 6,31 | 1.403.400 | 6,35 | 6,25 | 6,28 | 00:00:00 | | 2014-03-18 | 6,59 | 2.881.200 | 6,59 | 6,30 | 6,34 | 00:00:00 | | 2014-03-19 | 6,62 | 2.362.100 | 6,66 | 6,57 | 6,60 | 00:00:00 | | 2014-03-20 | 6,57 | 1.515.700 | 6,64 | 6,51 | 6,59 | 00:00:00 | | 2014-03-21 | 6,50 | 950.100 | 6,63 | 6,50 | 6,57 | 00:00:00 | | 2014-03-24 | 6,32 | 1.398.700 | 6,52 | 6,32 | 6,49 | 00:00:00 | | 2014-03-25 | 6,39 | 1.275.300 | 6,48 | 6,34 | 6,36 | 00:00:00 | | 2014-03-26 | 6,62 | 3.833.000 | 6,68 | 6,42 | 6,52 | 00:00:00 | | 2014-03-31 | 6,85 | 2.495.500 | 6,90 | 6,78 | 6,84 | 00:00:00 | | 2014-04-03 | 7,01 | 2.448.000 | 7,04 | 6,91 | 7,00 | 00:00:00 | | 2014-04-04 | 7,14 | 4.310.400 | 7,18 | 6,97 | 7,01 | 00:00:00 | | 2014-04-07 | 6,99 | 5.349.900 | 7,09 | 6,87 | 7,09 | 00:00:00 | | 2014-04-08 | 6,75 | 6.462.100 | 7,01 | 6,66 | 7,01 | 00:00:00 | | 2014-04-09 | 6,66 | 5.865.600 | 6,80 | 6,61 | 6,78 | 00:00:00 | | 2014-04-15 | 6,18 | 4.009.500 | 6,45 | 6,18 | 6,43 | 00:00:00 | | 2014-04-16 | 6,40 | 6.595.200 | 6,41 | 6,11 | 6,26 | 00:00:00 | | 2014-04-24 | 6,51 | 2.650.000 | 6,51 | 6,41 | 6,46 | 00:00:00 | | 2014-04-25 | 6,49 | 2.379.100 | 6,55 | 6,43 | 6,50 | 00:00:00 | | 2014-05-06 | 6,55 | 1.737.700 | 6,64 | 6,49 | 6,59 | 00:00:00 | | 2014-05-07 | 6,45 | 2.266.400 | 6,51 | 6,39 | 6,51 | 00:00:00 | | 2014-05-08 | 6,53 | 2.132.300 | 6,53 | 6,41 | 6,47 | 00:00:00 | | 2014-05-09 | 6,45 | 2.321.700 | 6,54 | 6,40 | 6,51 | 00:00:00 | | 2014-05-13 | 6,48 | 1.918.800 | 6,57 | 6,45 | 6,55 | 00:00:00 | | 2014-05-14 | 6,28 | 2.807.400 | 6,53 | 6,24 | 6,53 | 00:00:00 | | 2014-05-19 | 5,70 | 3.662.400 | 5,76 | 5,51 | 5,73 | 00:00:00 | | 2014-05-26 | 6,18 | 3.159.400 | 6,21 | 6,00 | 6,00 | 00:00:00 | | 2014-05-29 | 6,23 | 1.170.900 | 6,33 | 6,21 | 6,29 | 00:00:00 | | 2014-05-30 | 6,30 | 876.000 | 6,31 | 6,20 | 6,20 | 00:00:00 | | 2014-06-02 | 6,41 | 1.142.400 | 6,41 | 6,30 | 6,31 | 00:00:00 | | 2014-06-05 | 6,39 | 3.725.900 | 6,43 | 6,34 | 6,39 | 00:00:00 | | 2014-06-06 | 6,41 | 1.738.400 | 6,44 | 6,36 | 6,39 | 00:00:00 | | 2014-06-10 | 6,49 | 2.134.200 | 6,64 | 6,49 | 6,55 | 00:00:00 | | 2014-06-11 | 6,32 | 2.106.600 | 6,53 | 6,30 | 6,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
