|
 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 | | 2001-03-26 | 10,70 | 3.103.000 | 10,70 | 10,25 | 10,26 | 00:00:00 | | 2001-03-27 | 11,36 | 2.819.900 | 11,45 | 10,53 | 10,57 | 00:00:00 | | 2001-03-28 | 11,40 | 3.297.000 | 11,77 | 11,24 | 11,40 | 00:00:00 | | 2001-03-29 | 11,60 | 3.561.400 | 11,69 | 10,95 | 10,99 | 00:00:00 | | 2001-03-30 | 11,77 | 3.075.600 | 12,04 | 11,56 | 11,70 | 00:00:00 | | 2001-04-02 | 11,61 | 2.152.200 | 11,85 | 11,01 | 11,85 | 00:00:00 | | 2001-04-03 | 10,90 | 1.761.200 | 11,49 | 10,86 | 11,49 | 00:00:00 | | 2001-04-04 | 11,12 | 4.442.200 | 11,15 | 10,49 | 10,78 | 00:00:00 | | 2001-04-05 | 11,42 | 3.080.600 | 11,58 | 11,11 | 11,11 | 00:00:00 | | 2001-04-06 | 11,48 | 1.389.100 | 11,58 | 11,10 | 11,58 | 00:00:00 | | 2001-04-09 | 11,79 | 1.701.100 | 11,80 | 11,22 | 11,22 | 00:00:00 | | 2001-04-10 | 12,05 | 2.777.200 | 12,18 | 11,83 | 11,95 | 00:00:00 | | 2001-04-11 | 12,55 | 3.473.400 | 12,65 | 12,09 | 12,09 | 00:00:00 | | 2001-04-12 | 12,44 | 1.641.200 | 12,75 | 12,30 | 12,55 | 00:00:00 | | 2001-04-13 | 12,44 | 0 | 12,44 | 12,44 | 12,44 | 00:00:00 | | 2001-04-16 | 12,44 | 0 | 12,44 | 12,44 | 12,44 | 00:00:00 | | 2001-04-17 | 12,52 | 2.233.000 | 12,80 | 12,16 | 12,31 | 00:00:00 | | 2001-04-18 | 13,15 | 1.859.800 | 13,34 | 12,75 | 12,79 | 00:00:00 | | 2001-04-19 | 13,29 | 1.997.600 | 13,54 | 13,15 | 13,31 | 00:00:00 | | 2001-04-20 | 13,00 | 3.901.400 | 13,60 | 13,00 | 13,60 | 00:00:00 | | 2001-04-23 | 12,97 | 2.123.100 | 13,22 | 12,90 | 13,00 | 00:00:00 | | 2001-04-24 | 13,25 | 1.785.700 | 13,27 | 12,96 | 13,00 | 00:00:00 | | 2001-04-25 | 13,37 | 857.600 | 13,38 | 13,05 | 13,18 | 00:00:00 | | 2001-04-26 | 13,55 | 1.444.600 | 13,57 | 13,29 | 13,48 | 00:00:00 | | 2001-04-27 | 14,08 | 2.117.900 | 14,10 | 13,42 | 13,42 | 00:00:00 | | 2001-04-30 | 14,51 | 2.090.900 | 14,60 | 14,24 | 14,30 | 00:00:00 | | 2001-05-01 | 14,51 | 0 | 14,51 | 14,51 | 14,51 | 00:00:00 | | 2001-05-02 | 14,34 | 2.732.400 | 14,75 | 14,04 | 14,70 | 00:00:00 | | 2001-05-03 | 13,63 | 3.938.600 | 14,27 | 13,30 | 14,27 | 00:00:00 | | 2001-05-04 | 13,40 | 3.468.200 | 13,67 | 12,86 | 13,53 | 00:00:00 | | 2001-05-07 | 13,40 | 0 | 13,40 | 13,40 | 13,40 | 00:00:00 | | 2001-05-08 | 13,64 | 1.752.700 | 13,84 | 13,10 | 13,37 | 00:00:00 | | 2001-05-09 | 13,15 | 2.062.800 | 13,56 | 13,03 | 13,55 | 00:00:00 | | 2001-05-10 | 13,58 | 2.183.300 | 13,69 | 13,17 | 13,18 | 00:00:00 | | 2001-05-11 | 13,35 | 1.383.400 | 13,68 | 13,28 | 13,50 | 00:00:00 | | 2001-05-14 | 13,62 | 1.817.500 | 13,82 | 13,35 | 13,44 | 00:00:00 | | 2001-05-15 | 13,58 | 1.580.200 | 13,82 | 13,26 | 13,77 | 00:00:00 | | 2001-05-16 | 13,20 | 3.033.000 | 13,35 | 12,75 | 13,28 | 00:00:00 | | 2001-05-17 | 13,31 | 2.145.200 | 13,52 | 13,20 | 13,47 | 00:00:00 | | 2001-05-18 | 13,14 | 1.702.600 | 13,36 | 13,10 | 13,28 | 00:00:00 | | 2001-05-21 | 13,20 | 989.300 | 13,21 | 12,93 | 13,05 | 00:00:00 | | 2001-05-22 | 13,63 | 1.750.700 | 13,65 | 13,15 | 13,15 | 00:00:00 | | 2001-05-23 | 13,51 | 1.290.200 | 13,74 | 13,40 | 13,40 | 00:00:00 | | 2001-05-24 | 13,62 | 1.156.600 | 13,82 | 13,45 | 13,45 | 00:00:00 | | 2001-05-25 | 13,48 | 1.197.800 | 13,71 | 13,38 | 13,71 | 00:00:00 | | 2001-05-28 | 13,74 | 540.400 | 13,74 | 13,37 | 13,37 | 00:00:00 | | 2001-05-29 | 13,37 | 1.206.300 | 13,75 | 13,37 | 13,70 | 00:00:00 | | 2001-05-30 | 12,98 | 1.707.100 | 13,43 | 12,86 | 13,30 | 00:00:00 | | 2001-05-31 | 12,71 | 1.192.200 | 13,15 | 12,68 | 12,87 | 00:00:00 | | 2001-06-01 | 12,48 | 2.181.400 | 13,08 | 12,38 | 12,70 | 00:00:00 | | 2001-06-04 | 12,26 | 971.800 | 12,75 | 12,22 | 12,75 | 00:00:00 | | 2001-06-05 | 12,78 | 1.050.300 | 12,78 | 12,25 | 12,39 | 00:00:00 | | 2001-06-06 | 12,64 | 1.277.100 | 12,87 | 12,55 | 12,77 | 00:00:00 | | 2001-06-07 | 12,92 | 1.266.900 | 12,99 | 12,55 | 12,67 | 00:00:00 | | 2001-06-08 | 13,05 | 1.174.100 | 13,22 | 12,91 | 13,00 | 00:00:00 | | 2001-06-11 | 12,95 | 793.900 | 13,21 | 12,90 | 13,02 | 00:00:00 | | 2001-06-12 | 12,71 | 1.358.700 | 13,13 | 12,63 | 13,02 | 00:00:00 | | 2001-06-13 | 12,80 | 1.170.800 | 13,01 | 12,78 | 12,98 | 00:00:00 | | 2001-06-14 | 12,20 | 1.411.600 | 12,95 | 12,07 | 12,75 | 00:00:00 | | 2001-06-15 | 11,83 | 4.509.400 | 12,10 | 11,60 | 11,93 | 00:00:00 | | 2001-06-18 | 11,55 | 1.777.200 | 11,86 | 11,52 | 11,80 | 00:00:00 | | 2001-06-19 | 11,91 | 1.643.600 | 12,13 | 11,70 | 11,75 | 00:00:00 | | 2001-06-20 | 12,06 | 1.862.400 | 12,06 | 11,66 | 11,79 | 00:00:00 | | 2001-06-21 | 12,18 | 1.465.000 | 12,29 | 12,10 | 12,14 | 00:00:00 | | 2001-06-22 | 12,17 | 707.200 | 12,38 | 12,05 | 12,20 | 00:00:00 | | 2001-06-25 | 12,45 | 1.471.500 | 12,50 | 11,95 | 12,10 | 00:00:00 | | 2001-06-26 | 12,07 | 2.160.800 | 12,32 | 11,82 | 12,25 | 00:00:00 | | 2001-06-27 | 11,94 | 1.328.700 | 12,24 | 11,91 | 11,98 | 00:00:00 | | 2001-06-28 | 11,95 | 2.164.500 | 12,04 | 11,63 | 11,91 | 00:00:00 | | 2001-06-29 | 11,90 | 1.434.600 | 12,10 | 11,76 | 11,99 | 00:00:00 | | 2001-07-02 | 12,47 | 2.162.300 | 12,49 | 11,82 | 11,95 | 00:00:00 | | 2001-07-03 | 12,51 | 996.800 | 12,55 | 12,25 | 12,45 | 00:00:00 | | 2001-07-04 | 12,58 | 788.400 | 12,66 | 12,34 | 12,47 | 00:00:00 | | 2001-07-05 | 12,76 | 1.691.000 | 12,87 | 12,37 | 12,49 | 00:00:00 | | 2001-07-06 | 12,36 | 1.682.100 | 12,70 | 12,16 | 12,66 | 00:00:00 | | 2001-07-09 | 12,56 | 2.047.300 | 12,56 | 12,14 | 12,45 | 00:00:00 | | 2001-07-10 | 12,71 | 3.755.100 | 12,90 | 12,51 | 12,58 | 00:00:00 | | 2001-07-11 | 12,26 | 2.393.300 | 12,71 | 12,18 | 12,55 | 00:00:00 | | 2001-07-12 | 12,23 | 1.237.600 | 12,54 | 12,20 | 12,44 | 00:00:00 | | 2001-07-13 | 12,23 | 0 | 12,23 | 12,23 | 12,23 | 00:00:00 | | 2001-07-16 | 12,23 | 663.100 | 12,42 | 12,21 | 12,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
