|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 9,38 | 3.749.400 | 9,44 | 8,97 | 9,00 | 00:00:00 | | 2001-11-06 | 9,34 | 2.881.800 | 9,65 | 9,21 | 9,50 | 00:00:00 | | 2001-11-07 | 9,67 | 4.094.600 | 9,70 | 9,29 | 9,47 | 00:00:00 | | 2001-11-08 | 9,49 | 6.075.100 | 9,95 | 9,46 | 9,75 | 00:00:00 | | 2001-11-09 | 9,40 | 2.830.600 | 9,57 | 9,30 | 9,40 | 00:00:00 | | 2001-11-12 | 9,03 | 3.324.900 | 9,63 | 8,81 | 9,30 | 00:00:00 | | 2001-11-13 | 9,87 | 4.440.200 | 9,87 | 9,35 | 9,44 | 00:00:00 | | 2001-11-14 | 9,70 | 3.453.700 | 10,00 | 9,65 | 9,95 | 00:00:00 | | 2001-11-15 | 9,62 | 3.758.800 | 9,98 | 9,62 | 9,95 | 00:00:00 | | 2001-11-16 | 9,70 | 3.871.400 | 9,82 | 9,59 | 9,65 | 00:00:00 | | 2001-11-19 | 9,92 | 4.286.400 | 9,98 | 9,77 | 9,84 | 00:00:00 | | 2001-11-20 | 9,80 | 3.618.700 | 10,23 | 9,75 | 9,90 | 00:00:00 | | 2001-11-21 | 10,25 | 3.563.700 | 10,28 | 9,93 | 9,95 | 00:00:00 | | 2001-11-22 | 10,42 | 2.112.200 | 10,45 | 10,29 | 10,30 | 00:00:00 | | 2001-11-23 | 10,36 | 1.871.500 | 10,60 | 10,31 | 10,50 | 00:00:00 | | 2001-11-26 | 10,55 | 2.157.800 | 10,70 | 10,53 | 10,70 | 00:00:00 | | 2001-11-27 | 10,16 | 3.248.800 | 10,66 | 10,10 | 10,50 | 00:00:00 | | 2001-11-28 | 10,30 | 2.398.400 | 10,37 | 9,95 | 10,24 | 00:00:00 | | 2001-11-29 | 10,01 | 4.821.500 | 10,28 | 9,95 | 10,28 | 00:00:00 | | 2001-11-30 | 10,03 | 3.520.400 | 10,20 | 9,77 | 10,20 | 00:00:00 | | 2001-12-03 | 9,75 | 2.510.300 | 9,95 | 9,55 | 9,79 | 00:00:00 | | 2001-12-04 | 9,95 | 1.791.900 | 9,99 | 9,80 | 9,84 | 00:00:00 | | 2001-12-05 | 10,55 | 3.720.700 | 10,55 | 10,07 | 10,11 | 00:00:00 | | 2001-12-06 | 10,75 | 5.204.800 | 10,85 | 10,41 | 10,58 | 00:00:00 | | 2001-12-07 | 10,98 | 3.767.900 | 10,98 | 10,55 | 10,69 | 00:00:00 | | 2001-12-10 | 10,58 | 3.131.600 | 10,86 | 10,51 | 10,84 | 00:00:00 | | 2001-12-11 | 10,46 | 2.622.000 | 10,65 | 10,31 | 10,60 | 00:00:00 | | 2001-12-12 | 10,26 | 2.674.200 | 10,68 | 10,26 | 10,58 | 00:00:00 | | 2001-12-13 | 9,92 | 3.124.600 | 10,40 | 9,74 | 10,31 | 00:00:00 | | 2001-12-14 | 10,00 | 2.241.000 | 10,13 | 9,68 | 9,87 | 00:00:00 | | 2001-12-17 | 10,33 | 3.117.500 | 10,41 | 9,92 | 10,00 | 00:00:00 | | 2001-12-18 | 10,04 | 2.235.300 | 10,35 | 9,95 | 10,34 | 00:00:00 | | 2001-12-19 | 9,94 | 2.244.000 | 10,06 | 9,75 | 10,05 | 00:00:00 | | 2001-12-20 | 9,71 | 3.105.500 | 10,05 | 9,60 | 9,90 | 00:00:00 | | 2001-12-21 | 10,15 | 5.113.500 | 10,15 | 9,25 | 9,37 | 00:00:00 | | 2001-12-24 | 10,15 | 0 | 10,15 | 10,15 | 10,15 | 00:00:00 | | 2001-12-25 | 10,15 | 0 | 10,15 | 10,15 | 10,15 | 00:00:00 | | 2001-12-26 | 10,15 | 0 | 10,15 | 10,15 | 10,15 | 00:00:00 | | 2001-12-27 | 10,11 | 1.168.700 | 10,27 | 10,02 | 10,12 | 00:00:00 | | 2001-12-28 | 10,12 | 1.200.600 | 10,22 | 10,01 | 10,15 | 00:00:00 | | 2001-12-31 | 10,12 | 0 | 10,12 | 10,12 | 10,12 | 00:00:00 | | 2002-01-01 | 10,12 | 0 | 10,12 | 10,12 | 10,12 | 00:00:00 | | 2002-01-02 | 10,12 | 1.120.500 | 10,30 | 10,00 | 10,15 | 00:00:00 | | 2002-01-03 | 10,39 | 1.288.500 | 10,47 | 10,16 | 10,28 | 00:00:00 | | 2002-01-04 | 10,66 | 2.579.300 | 10,78 | 10,41 | 10,43 | 00:00:00 | | 2002-01-07 | 10,58 | 2.510.400 | 10,75 | 10,40 | 10,52 | 00:00:00 | | 2002-01-08 | 10,65 | 1.980.300 | 10,70 | 10,54 | 10,54 | 00:00:00 | | 2002-01-09 | 10,72 | 2.405.700 | 10,85 | 10,51 | 10,68 | 00:00:00 | | 2002-01-10 | 10,29 | 2.427.700 | 10,66 | 10,23 | 10,56 | 00:00:00 | | 2002-01-11 | 10,21 | 2.077.900 | 10,49 | 10,13 | 10,42 | 00:00:00 | | 2002-01-14 | 9,83 | 2.050.000 | 10,16 | 9,82 | 10,16 | 00:00:00 | | 2002-01-15 | 9,94 | 2.284.100 | 10,05 | 9,73 | 9,87 | 00:00:00 | | 2002-01-16 | 9,57 | 4.470.100 | 9,88 | 9,51 | 9,88 | 00:00:00 | | 2002-01-17 | 9,70 | 3.229.300 | 9,88 | 9,68 | 9,74 | 00:00:00 | | 2002-01-18 | 9,62 | 2.288.200 | 9,73 | 9,58 | 9,69 | 00:00:00 | | 2002-01-21 | 9,40 | 1.893.700 | 9,66 | 9,36 | 9,63 | 00:00:00 | | 2002-01-22 | 9,40 | 3.002.100 | 9,55 | 9,32 | 9,35 | 00:00:00 | | 2002-01-23 | 9,22 | 2.359.400 | 9,46 | 9,15 | 9,31 | 00:00:00 | | 2002-01-24 | 9,28 | 2.346.600 | 9,44 | 9,26 | 9,26 | 00:00:00 | | 2002-01-25 | 9,42 | 1.669.700 | 9,42 | 9,21 | 9,32 | 00:00:00 | | 2002-01-28 | 9,60 | 1.675.700 | 9,68 | 9,51 | 9,55 | 00:00:00 | | 2002-01-29 | 9,49 | 1.888.900 | 9,65 | 9,45 | 9,60 | 00:00:00 | | 2002-01-30 | 9,34 | 2.059.800 | 9,51 | 9,27 | 9,40 | 00:00:00 | | 2002-01-31 | 9,20 | 2.863.000 | 9,44 | 9,10 | 9,44 | 00:00:00 | | 2002-02-01 | 9,15 | 1.884.800 | 9,26 | 9,07 | 9,22 | 00:00:00 | | 2002-02-04 | 8,89 | 2.730.100 | 9,11 | 8,79 | 9,10 | 00:00:00 | | 2002-02-05 | 8,63 | 3.587.200 | 8,85 | 8,42 | 8,79 | 00:00:00 | | 2002-02-06 | 8,19 | 5.839.200 | 8,67 | 8,06 | 8,66 | 00:00:00 | | 2002-02-07 | 8,38 | 3.763.800 | 8,42 | 8,08 | 8,30 | 00:00:00 | | 2002-02-08 | 8,74 | 3.793.300 | 8,79 | 8,31 | 8,33 | 00:00:00 | | 2002-02-11 | 8,55 | 2.391.300 | 8,91 | 8,45 | 8,90 | 00:00:00 | | 2002-02-12 | 8,38 | 2.234.100 | 8,69 | 8,27 | 8,68 | 00:00:00 | | 2002-02-13 | 8,57 | 3.581.200 | 8,60 | 8,12 | 8,36 | 00:00:00 | | 2002-02-14 | 8,54 | 1.897.300 | 8,63 | 8,40 | 8,62 | 00:00:00 | | 2002-02-15 | 8,45 | 2.296.900 | 8,55 | 8,27 | 8,50 | 00:00:00 | | 2002-02-18 | 8,27 | 1.013.700 | 8,39 | 8,25 | 8,35 | 00:00:00 | | 2002-02-19 | 7,99 | 3.002.400 | 8,23 | 7,93 | 8,23 | 00:00:00 | | 2002-02-20 | 7,85 | 3.146.400 | 8,10 | 7,66 | 7,98 | 00:00:00 | | 2002-02-21 | 7,88 | 3.139.800 | 8,12 | 7,82 | 8,03 | 00:00:00 | | 2002-02-22 | 7,77 | 2.923.500 | 7,91 | 7,70 | 7,80 | 00:00:00 | | 2002-02-25 | 8,06 | 2.303.300 | 8,06 | 7,64 | 7,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
