|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-03-04 | 6,66 | 1.751.900 | 6,77 | 6,62 | 6,75 | 00:00:00 | | 2015-03-12 | 7,09 | 1.566.000 | 7,09 | 6,97 | 6,99 | 00:00:00 | | 2015-03-13 | 7,14 | 1.824.000 | 7,18 | 7,07 | 7,09 | 00:00:00 | | 2015-03-19 | 7,22 | 1.685.400 | 7,27 | 7,14 | 7,20 | 00:00:00 | | 2015-03-20 | 7,32 | 2.311.200 | 7,34 | 7,14 | 7,24 | 00:00:00 | | 2015-03-23 | 7,52 | 2.717.900 | 7,55 | 7,28 | 7,32 | 00:00:00 | | 2015-03-24 | 7,59 | 1.601.700 | 7,59 | 7,49 | 7,52 | 00:00:00 | | 2015-03-25 | 7,68 | 1.514.500 | 7,68 | 7,58 | 7,60 | 00:00:00 | | 2015-04-02 | 7,54 | 1.486.400 | 7,57 | 7,49 | 7,52 | 00:00:00 | | 2015-04-03 | 7,54 | 0 | 7,54 | 7,54 | 7,54 | 00:00:00 | | 2015-04-06 | 7,54 | 0 | 7,54 | 7,54 | 7,54 | 00:00:00 | | 2015-04-07 | 7,78 | 2.490.700 | 7,78 | 7,55 | 7,56 | 00:00:00 | | 2015-04-08 | 7,66 | 2.812.200 | 7,86 | 7,62 | 7,80 | 00:00:00 | | 2015-04-13 | 8,14 | 3.953.700 | 8,20 | 7,90 | 7,90 | 00:00:00 | | 2015-04-16 | 7,87 | 2.495.500 | 8,13 | 7,84 | 8,03 | 00:00:00 | | 2015-04-17 | 7,61 | 3.163.400 | 8,02 | 7,57 | 7,88 | 00:00:00 | | 2015-04-20 | 7,59 | 2.329.100 | 7,71 | 7,54 | 7,61 | 00:00:00 | | 2015-04-21 | 7,46 | 3.107.000 | 7,79 | 7,36 | 7,67 | 00:00:00 | | 2015-04-22 | 7,50 | 1.938.200 | 7,63 | 7,47 | 7,47 | 00:00:00 | | 2015-04-23 | 7,45 | 1.742.700 | 7,55 | 7,34 | 7,50 | 00:00:00 | | 2015-04-24 | 7,57 | 2.247.900 | 7,69 | 7,50 | 7,51 | 00:00:00 | | 2015-04-30 | 7,53 | 5.566.000 | 7,86 | 7,45 | 7,79 | 00:00:00 | | 2015-05-01 | 7,53 | 0 | 7,53 | 7,53 | 7,53 | 00:00:00 | | 2015-05-04 | 7,63 | 2.197.800 | 7,64 | 7,48 | 7,54 | 00:00:00 | | 2015-05-07 | 7,66 | 3.573.300 | 7,69 | 7,43 | 7,65 | 00:00:00 | | 2015-05-08 | 7,90 | 3.621.200 | 7,92 | 7,71 | 7,75 | 00:00:00 | | 2015-05-12 | 7,98 | 2.250.500 | 8,03 | 7,90 | 8,00 | 00:00:00 | | 2015-05-13 | 8,00 | 1.938.200 | 8,06 | 7,95 | 7,98 | 00:00:00 | | 2015-05-19 | 8,30 | 3.952.900 | 8,44 | 8,22 | 8,22 | 00:00:00 | | 2015-05-20 | 8,40 | 2.717.900 | 8,48 | 8,29 | 8,33 | 00:00:00 | | 2015-05-21 | 8,31 | 2.435.400 | 8,40 | 8,18 | 8,40 | 00:00:00 | | 2015-05-22 | 8,02 | 5.183.100 | 8,39 | 7,99 | 8,29 | 00:00:00 | | 2015-05-25 | 7,95 | 1.972.400 | 8,06 | 7,82 | 8,05 | 00:00:00 | | 2015-06-01 | 7,77 | 2.053.100 | 7,88 | 7,68 | 7,77 | 00:00:00 | | 2015-06-08 | 7,44 | 2.940.500 | 7,66 | 7,43 | 7,55 | 00:00:00 | | 2015-06-11 | 7,56 | 2.802.800 | 7,68 | 7,41 | 7,43 | 00:00:00 | | 2015-06-12 | 7,46 | 2.786.800 | 7,62 | 7,37 | 7,54 | 00:00:00 | | 2015-06-15 | 7,27 | 2.157.700 | 7,37 | 7,24 | 7,37 | 00:00:00 | | 2015-06-30 | 7,40 | 2.726.800 | 7,51 | 7,30 | 7,32 | 00:00:00 | | 2015-07-01 | 7,57 | 2.128.000 | 7,63 | 7,40 | 7,40 | 00:00:00 | | 2015-07-02 | 7,55 | 1.244.500 | 7,63 | 7,52 | 7,60 | 00:00:00 | | 2015-07-03 | 7,56 | 968.800 | 7,60 | 7,47 | 7,50 | 00:00:00 | | 2015-07-14 | 7,44 | 6.987.200 | 8,00 | 7,32 | 8,00 | 00:00:00 | | 2015-07-15 | 7,35 | 7.000.100 | 7,57 | 7,30 | 7,48 | 00:00:00 | | 2015-07-21 | 7,49 | 2.138.700 | 7,61 | 7,46 | 7,57 | 00:00:00 | | 2015-07-22 | 7,56 | 2.104.500 | 7,57 | 7,42 | 7,45 | 00:00:00 | | 2015-07-23 | 7,51 | 2.519.500 | 7,63 | 7,46 | 7,61 | 00:00:00 | | 2015-07-24 | 7,56 | 2.214.700 | 7,58 | 7,49 | 7,50 | 00:00:00 | | 2015-07-27 | 7,19 | 3.361.000 | 7,50 | 7,17 | 7,49 | 00:00:00 | | 2015-07-30 | 7,21 | 4.400.000 | 7,38 | 7,12 | 7,30 | 00:00:00 | | 2015-07-31 | 7,29 | 4.464.400 | 7,29 | 7,12 | 7,27 | 00:00:00 | | 2015-08-04 | 7,66 | 2.658.900 | 7,69 | 7,55 | 7,64 | 00:00:00 | | 2015-08-05 | 7,74 | 2.248.600 | 7,74 | 7,62 | 7,69 | 00:00:00 | | 2015-08-06 | 7,74 | 1.624.300 | 7,78 | 7,67 | 7,71 | 00:00:00 | | 2015-08-07 | 7,66 | 1.246.800 | 7,74 | 7,64 | 7,74 | 00:00:00 | | 2015-08-10 | 7,76 | 1.183.100 | 7,78 | 7,64 | 7,71 | 00:00:00 | | 2015-08-11 | 7,63 | 2.083.400 | 7,74 | 7,58 | 7,72 | 00:00:00 | | 2015-08-12 | 7,56 | 2.546.800 | 7,60 | 7,45 | 7,56 | 00:00:00 | | 2015-08-13 | 7,71 | 2.285.100 | 7,76 | 7,65 | 7,69 | 00:00:00 | | 2015-08-14 | 7,70 | 2.817.300 | 7,78 | 7,67 | 7,70 | 00:00:00 | | 2015-08-18 | 7,72 | 1.057.200 | 7,77 | 7,70 | 7,72 | 00:00:00 | | 2015-08-19 | 7,55 | 1.565.500 | 7,73 | 7,55 | 7,68 | 00:00:00 | | 2015-08-20 | 7,20 | 2.168.400 | 7,56 | 7,18 | 7,54 | 00:00:00 | | 2015-08-21 | 7,05 | 2.388.700 | 7,27 | 7,02 | 7,08 | 00:00:00 | | 2015-08-24 | 6,68 | 4.854.300 | 6,89 | 6,47 | 6,84 | 00:00:00 | | 2015-08-31 | 7,04 | 1.003.300 | 7,10 | 6,97 | 7,01 | 00:00:00 | | 2015-09-03 | 7,05 | 2.266.800 | 7,08 | 6,84 | 6,88 | 00:00:00 | | 2015-09-04 | 6,76 | 1.890.500 | 6,97 | 6,74 | 6,97 | 00:00:00 | | 2015-09-07 | 6,75 | 716.700 | 6,84 | 6,71 | 6,81 | 00:00:00 | | 2015-09-08 | 6,86 | 1.196.700 | 6,92 | 6,77 | 6,77 | 00:00:00 | | 2015-09-09 | 6,94 | 1.303.700 | 7,05 | 6,92 | 7,00 | 00:00:00 | | 2015-09-21 | 6,83 | 991.000 | 6,90 | 6,72 | 6,73 | 00:00:00 | | 2015-09-22 | 6,53 | 1.711.300 | 6,84 | 6,53 | 6,84 | 00:00:00 | | 2015-09-23 | 6,50 | 1.596.800 | 6,61 | 6,49 | 6,54 | 00:00:00 | | 2015-09-24 | 6,45 | 2.460.600 | 6,53 | 6,43 | 6,50 | 00:00:00 | | 2015-09-25 | 6,62 | 2.514.800 | 6,63 | 6,51 | 6,56 | 00:00:00 | | 2015-09-29 | 6,25 | 1.494.800 | 6,36 | 6,15 | 6,21 | 00:00:00 | | 2015-09-30 | 6,39 | 1.560.200 | 6,44 | 6,33 | 6,39 | 00:00:00 | | 2015-10-01 | 6,50 | 3.426.800 | 6,61 | 6,44 | 6,47 | 00:00:00 | | 2015-10-02 | 6,77 | 2.561.900 | 6,77 | 6,54 | 6,57 | 00:00:00 | | 2015-10-05 | 6,96 | 1.541.900 | 6,96 | 6,85 | 6,87 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
