|
 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 | | 2002-02-25 | 8,06 | 2.303.300 | 8,06 | 7,64 | 7,84 | 00:00:00 | | 2002-02-26 | 8,17 | 4.333.900 | 8,30 | 8,02 | 8,13 | 00:00:00 | | 2002-02-27 | 8,55 | 3.806.500 | 8,55 | 8,24 | 8,30 | 00:00:00 | | 2002-02-28 | 8,79 | 6.354.000 | 8,87 | 8,36 | 8,39 | 00:00:00 | | 2002-03-01 | 9,17 | 5.829.800 | 9,21 | 8,73 | 8,77 | 00:00:00 | | 2002-03-04 | 9,72 | 7.754.700 | 9,75 | 9,39 | 9,39 | 00:00:00 | | 2002-03-05 | 9,80 | 6.695.400 | 9,95 | 9,55 | 9,84 | 00:00:00 | | 2002-03-06 | 9,85 | 2.996.200 | 9,94 | 9,65 | 9,66 | 00:00:00 | | 2002-03-07 | 9,83 | 4.123.500 | 10,08 | 9,77 | 10,00 | 00:00:00 | | 2002-03-08 | 9,98 | 3.196.400 | 10,00 | 9,76 | 9,89 | 00:00:00 | | 2002-03-11 | 9,98 | 3.916.800 | 10,16 | 9,86 | 9,93 | 00:00:00 | | 2002-03-12 | 9,94 | 2.357.700 | 10,02 | 9,76 | 10,00 | 00:00:00 | | 2002-03-13 | 9,92 | 3.555.800 | 10,06 | 9,86 | 9,93 | 00:00:00 | | 2002-03-14 | 10,00 | 2.134.000 | 10,02 | 9,87 | 9,91 | 00:00:00 | | 2002-03-15 | 10,07 | 6.391.400 | 10,17 | 9,96 | 9,99 | 00:00:00 | | 2002-03-18 | 10,22 | 5.193.600 | 10,45 | 9,85 | 9,85 | 00:00:00 | | 2002-03-19 | 10,55 | 3.230.800 | 10,59 | 10,33 | 10,33 | 00:00:00 | | 2002-03-20 | 10,40 | 3.023.100 | 10,57 | 10,28 | 10,44 | 00:00:00 | | 2002-03-21 | 10,39 | 2.546.900 | 10,48 | 10,21 | 10,21 | 00:00:00 | | 2002-03-22 | 10,48 | 2.381.900 | 10,54 | 10,41 | 10,45 | 00:00:00 | | 2002-03-25 | 10,22 | 1.884.000 | 10,56 | 10,22 | 10,46 | 00:00:00 | | 2002-03-26 | 10,26 | 3.589.900 | 10,32 | 9,96 | 10,26 | 00:00:00 | | 2002-03-27 | 10,05 | 3.927.200 | 10,40 | 10,03 | 10,25 | 00:00:00 | | 2002-03-28 | 10,05 | 0 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2002-03-29 | 10,05 | 0 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2002-04-01 | 10,05 | 0 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2002-04-02 | 10,08 | 2.522.500 | 10,39 | 10,08 | 10,39 | 00:00:00 | | 2002-04-03 | 10,06 | 3.259.400 | 10,18 | 9,91 | 10,05 | 00:00:00 | | 2002-04-04 | 9,69 | 5.648.700 | 10,04 | 9,62 | 10,04 | 00:00:00 | | 2002-04-05 | 9,81 | 3.064.000 | 9,87 | 9,66 | 9,77 | 00:00:00 | | 2002-04-08 | 9,39 | 4.662.400 | 9,79 | 9,29 | 9,79 | 00:00:00 | | 2002-04-09 | 9,37 | 4.195.200 | 9,55 | 9,28 | 9,53 | 00:00:00 | | 2002-04-10 | 9,69 | 2.862.500 | 9,73 | 9,22 | 9,25 | 00:00:00 | | 2002-04-11 | 9,77 | 6.183.100 | 10,06 | 9,59 | 9,77 | 00:00:00 | | 2002-04-12 | 9,85 | 3.232.100 | 9,85 | 9,60 | 9,73 | 00:00:00 | | 2002-04-15 | 9,79 | 2.230.700 | 9,87 | 9,64 | 9,85 | 00:00:00 | | 2002-04-16 | 10,27 | 4.139.600 | 10,27 | 9,74 | 9,77 | 00:00:00 | | 2002-04-17 | 10,35 | 5.637.500 | 10,55 | 10,13 | 10,40 | 00:00:00 | | 2002-04-18 | 9,99 | 4.163.300 | 10,26 | 9,94 | 10,23 | 00:00:00 | | 2002-04-19 | 9,87 | 2.938.100 | 10,07 | 9,87 | 10,00 | 00:00:00 | | 2002-04-22 | 9,94 | 2.705.800 | 10,03 | 9,86 | 9,87 | 00:00:00 | | 2002-04-23 | 10,00 | 1.786.300 | 10,00 | 9,90 | 10,00 | 00:00:00 | | 2002-04-24 | 9,94 | 1.293.200 | 10,02 | 9,90 | 9,96 | 00:00:00 | | 2002-04-25 | 9,63 | 3.015.300 | 10,00 | 9,50 | 9,98 | 00:00:00 | | 2002-04-26 | 9,67 | 3.067.600 | 9,83 | 9,53 | 9,74 | 00:00:00 | | 2002-04-29 | 9,55 | 1.358.200 | 9,68 | 9,46 | 9,63 | 00:00:00 | | 2002-04-30 | 9,50 | 1.256.700 | 9,66 | 9,45 | 9,51 | 00:00:00 | | 2002-05-01 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2002-05-02 | 9,33 | 1.451.100 | 9,60 | 9,30 | 9,54 | 00:00:00 | | 2002-05-03 | 9,27 | 1.459.600 | 9,57 | 9,26 | 9,27 | 00:00:00 | | 2002-05-06 | 9,41 | 1.992.400 | 9,50 | 9,24 | 9,28 | 00:00:00 | | 2002-05-07 | 9,17 | 3.662.500 | 9,35 | 9,00 | 9,33 | 00:00:00 | | 2002-05-08 | 9,50 | 2.289.100 | 9,57 | 9,27 | 9,27 | 00:00:00 | | 2002-05-09 | 9,13 | 5.947.700 | 9,65 | 9,13 | 9,49 | 00:00:00 | | 2002-05-10 | 8,50 | 12.499.300 | 9,10 | 8,45 | 9,04 | 00:00:00 | | 2002-05-13 | 8,55 | 7.233.800 | 8,56 | 8,28 | 8,49 | 00:00:00 | | 2002-05-14 | 8,86 | 5.712.900 | 8,89 | 8,40 | 8,63 | 00:00:00 | | 2002-05-15 | 8,85 | 2.118.000 | 8,95 | 8,78 | 8,90 | 00:00:00 | | 2002-05-16 | 8,69 | 2.171.000 | 8,88 | 8,65 | 8,85 | 00:00:00 | | 2002-05-17 | 8,57 | 2.772.300 | 8,80 | 8,55 | 8,80 | 00:00:00 | | 2002-05-20 | 8,24 | 2.607.400 | 8,57 | 8,20 | 8,50 | 00:00:00 | | 2002-05-21 | 8,12 | 3.905.600 | 8,26 | 8,10 | 8,16 | 00:00:00 | | 2002-05-22 | 7,91 | 3.636.700 | 8,19 | 7,88 | 8,19 | 00:00:00 | | 2002-05-23 | 7,89 | 3.509.500 | 8,06 | 7,85 | 7,98 | 00:00:00 | | 2002-05-24 | 7,82 | 2.665.200 | 8,05 | 7,78 | 8,01 | 00:00:00 | | 2002-05-27 | 7,88 | 1.690.800 | 8,02 | 7,80 | 7,95 | 00:00:00 | | 2002-05-28 | 7,72 | 2.277.800 | 7,99 | 7,70 | 7,94 | 00:00:00 | | 2002-05-29 | 7,68 | 2.711.700 | 7,90 | 7,66 | 7,75 | 00:00:00 | | 2002-05-30 | 7,63 | 3.193.700 | 7,76 | 7,50 | 7,71 | 00:00:00 | | 2002-05-31 | 7,96 | 3.518.700 | 7,96 | 7,62 | 7,70 | 00:00:00 | | 2002-06-03 | 7,60 | 2.673.500 | 7,89 | 7,57 | 7,85 | 00:00:00 | | 2002-06-04 | 7,15 | 4.770.100 | 7,48 | 7,15 | 7,43 | 00:00:00 | | 2002-06-05 | 7,10 | 3.465.500 | 7,36 | 7,08 | 7,28 | 00:00:00 | | 2002-06-06 | 6,79 | 6.017.600 | 7,20 | 6,77 | 7,16 | 00:00:00 | | 2002-06-07 | 7,07 | 5.664.200 | 7,10 | 6,59 | 6,62 | 00:00:00 | | 2002-06-10 | 7,16 | 5.174.200 | 7,35 | 7,05 | 7,29 | 00:00:00 | | 2002-06-11 | 7,20 | 2.719.300 | 7,27 | 7,01 | 7,19 | 00:00:00 | | 2002-06-12 | 7,00 | 2.300.100 | 7,12 | 6,97 | 7,00 | 00:00:00 | | 2002-06-13 | 6,53 | 4.626.200 | 7,04 | 6,48 | 7,04 | 00:00:00 | | 2002-06-14 | 6,47 | 7.771.800 | 6,51 | 6,14 | 6,45 | 00:00:00 | | 2002-06-17 | 6,65 | 3.640.600 | 6,73 | 6,52 | 6,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
