|
 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 | | 2002-06-17 | 6,65 | 3.640.600 | 6,73 | 6,52 | 6,65 | 00:00:00 | | 2002-06-18 | 6,59 | 4.178.800 | 6,67 | 6,40 | 6,67 | 00:00:00 | | 2002-06-19 | 6,49 | 4.619.100 | 6,49 | 6,21 | 6,36 | 00:00:00 | | 2002-06-20 | 6,07 | 7.870.000 | 6,40 | 6,02 | 6,35 | 00:00:00 | | 2002-06-21 | 6,05 | 10.749.500 | 6,19 | 5,85 | 5,92 | 00:00:00 | | 2002-06-24 | 5,87 | 4.832.500 | 6,20 | 5,83 | 6,04 | 00:00:00 | | 2002-06-25 | 5,86 | 3.956.500 | 6,12 | 5,86 | 6,12 | 00:00:00 | | 2002-06-26 | 5,76 | 5.105.400 | 5,76 | 5,50 | 5,58 | 00:00:00 | | 2002-06-27 | 5,84 | 3.373.200 | 6,04 | 5,73 | 5,86 | 00:00:00 | | 2002-06-28 | 6,03 | 5.240.900 | 6,07 | 5,87 | 6,00 | 00:00:00 | | 2002-07-01 | 6,10 | 3.016.500 | 6,19 | 5,98 | 6,00 | 00:00:00 | | 2002-07-02 | 5,73 | 4.727.900 | 6,11 | 5,69 | 6,01 | 00:00:00 | | 2002-07-03 | 5,60 | 5.317.100 | 5,86 | 5,46 | 5,80 | 00:00:00 | | 2002-07-04 | 5,57 | 2.925.200 | 5,80 | 5,50 | 5,80 | 00:00:00 | | 2002-07-05 | 6,25 | 9.273.700 | 6,31 | 5,67 | 6,25 | 00:00:00 | | 2002-07-08 | 6,13 | 4.954.600 | 6,25 | 6,02 | 6,14 | 00:00:00 | | 2002-07-09 | 6,04 | 3.567.200 | 6,18 | 5,93 | 6,12 | 00:00:00 | | 2002-07-10 | 5,86 | 3.219.700 | 5,99 | 5,81 | 5,90 | 00:00:00 | | 2002-07-11 | 5,71 | 6.236.700 | 5,86 | 5,54 | 5,75 | 00:00:00 | | 2002-07-12 | 5,60 | 4.256.900 | 5,93 | 5,47 | 5,88 | 00:00:00 | | 2002-07-15 | 5,41 | 3.360.600 | 5,67 | 5,40 | 5,61 | 00:00:00 | | 2002-07-16 | 5,32 | 8.015.700 | 5,58 | 5,12 | 5,52 | 00:00:00 | | 2002-07-17 | 5,71 | 7.796.600 | 5,89 | 5,25 | 5,85 | 00:00:00 | | 2002-07-18 | 5,66 | 7.843.900 | 5,94 | 5,58 | 5,75 | 00:00:00 | | 2002-07-19 | 5,38 | 3.437.600 | 5,54 | 5,36 | 5,47 | 00:00:00 | | 2002-07-22 | 5,21 | 3.822.000 | 5,40 | 5,20 | 5,27 | 00:00:00 | | 2002-07-23 | 5,25 | 5.869.500 | 5,47 | 5,11 | 5,38 | 00:00:00 | | 2002-07-24 | 5,24 | 8.536.700 | 5,26 | 4,85 | 5,25 | 00:00:00 | | 2002-07-25 | 5,22 | 7.010.200 | 5,50 | 5,15 | 5,50 | 00:00:00 | | 2002-07-26 | 5,20 | 3.960.000 | 5,28 | 5,02 | 5,13 | 00:00:00 | | 2002-07-29 | 5,60 | 5.854.200 | 5,67 | 5,17 | 5,29 | 00:00:00 | | 2002-07-30 | 5,68 | 6.469.300 | 5,73 | 5,51 | 5,70 | 00:00:00 | | 2002-07-31 | 5,58 | 5.831.300 | 5,84 | 5,46 | 5,70 | 00:00:00 | | 2002-08-01 | 5,51 | 4.172.700 | 5,72 | 5,48 | 5,55 | 00:00:00 | | 2002-08-02 | 5,32 | 3.719.400 | 5,53 | 5,31 | 5,45 | 00:00:00 | | 2002-08-05 | 5,00 | 5.468.800 | 5,28 | 5,00 | 5,24 | 00:00:00 | | 2002-08-06 | 5,22 | 8.311.400 | 5,28 | 4,81 | 4,89 | 00:00:00 | | 2002-08-07 | 5,14 | 8.137.900 | 5,53 | 5,12 | 5,30 | 00:00:00 | | 2002-08-08 | 5,43 | 4.859.900 | 5,45 | 5,28 | 5,32 | 00:00:00 | | 2002-08-09 | 5,57 | 6.890.200 | 5,61 | 5,44 | 5,47 | 00:00:00 | | 2002-08-12 | 5,29 | 3.160.700 | 5,54 | 5,28 | 5,50 | 00:00:00 | | 2002-08-13 | 5,49 | 3.628.000 | 5,50 | 5,14 | 5,39 | 00:00:00 | | 2002-08-14 | 5,22 | 2.864.400 | 5,37 | 5,22 | 5,27 | 00:00:00 | | 2002-08-15 | 5,22 | 0 | 5,22 | 5,22 | 5,22 | 00:00:00 | | 2002-08-16 | 5,54 | 3.176.100 | 5,54 | 5,36 | 5,43 | 00:00:00 | | 2002-08-19 | 5,96 | 6.662.700 | 5,97 | 5,43 | 5,43 | 00:00:00 | | 2002-08-20 | 5,82 | 10.360.500 | 6,12 | 5,80 | 5,99 | 00:00:00 | | 2002-08-21 | 5,94 | 6.213.600 | 6,09 | 5,82 | 5,85 | 00:00:00 | | 2002-08-22 | 6,14 | 5.205.600 | 6,17 | 5,95 | 6,03 | 00:00:00 | | 2002-08-23 | 5,91 | 3.231.700 | 6,14 | 5,88 | 6,04 | 00:00:00 | | 2002-08-26 | 5,93 | 3.176.100 | 6,07 | 5,91 | 5,94 | 00:00:00 | | 2002-08-27 | 6,19 | 4.931.700 | 6,25 | 5,97 | 5,97 | 00:00:00 | | 2002-08-28 | 5,88 | 4.115.900 | 6,13 | 5,87 | 6,07 | 00:00:00 | | 2002-08-29 | 5,64 | 5.045.900 | 5,88 | 5,61 | 5,88 | 00:00:00 | | 2002-08-30 | 5,78 | 3.365.400 | 5,79 | 5,56 | 5,74 | 00:00:00 | | 2002-09-02 | 5,48 | 4.425.500 | 5,70 | 5,48 | 5,70 | 00:00:00 | | 2002-09-03 | 5,20 | 5.864.000 | 5,39 | 5,15 | 5,39 | 00:00:00 | | 2002-09-04 | 5,12 | 6.654.100 | 5,32 | 5,05 | 5,15 | 00:00:00 | | 2002-09-05 | 5,09 | 6.787.300 | 5,20 | 4,86 | 5,20 | 00:00:00 | | 2002-09-06 | 5,25 | 6.511.900 | 5,27 | 4,97 | 5,06 | 00:00:00 | | 2002-09-09 | 5,02 | 3.479.400 | 5,20 | 4,99 | 5,20 | 00:00:00 | | 2002-09-10 | 5,18 | 5.006.900 | 5,27 | 5,09 | 5,12 | 00:00:00 | | 2002-09-11 | 5,38 | 5.881.900 | 5,46 | 5,14 | 5,21 | 00:00:00 | | 2002-09-12 | 5,05 | 7.202.100 | 5,28 | 5,02 | 5,28 | 00:00:00 | | 2002-09-13 | 4,87 | 8.925.500 | 5,01 | 4,82 | 5,00 | 00:00:00 | | 2002-09-16 | 4,70 | 6.479.900 | 4,94 | 4,67 | 4,88 | 00:00:00 | | 2002-09-17 | 4,56 | 7.456.000 | 4,92 | 4,51 | 4,88 | 00:00:00 | | 2002-09-18 | 4,28 | 10.115.900 | 4,46 | 4,25 | 4,44 | 00:00:00 | | 2002-09-19 | 4,13 | 8.240.500 | 4,39 | 4,11 | 4,32 | 00:00:00 | | 2002-09-20 | 4,07 | 9.873.700 | 4,25 | 4,03 | 4,12 | 00:00:00 | | 2002-09-23 | 3,84 | 8.078.800 | 4,17 | 3,77 | 4,11 | 00:00:00 | | 2002-09-24 | 3,90 | 11.643.600 | 4,02 | 3,62 | 3,85 | 00:00:00 | | 2002-09-25 | 3,99 | 9.592.300 | 4,15 | 3,80 | 3,81 | 00:00:00 | | 2002-09-26 | 4,26 | 8.093.100 | 4,29 | 4,07 | 4,12 | 00:00:00 | | 2002-09-27 | 4,17 | 8.344.700 | 4,31 | 4,15 | 4,22 | 00:00:00 | | 2002-09-30 | 3,91 | 4.280.800 | 4,01 | 3,87 | 3,96 | 00:00:00 | | 2002-10-01 | 3,93 | 6.029.900 | 4,01 | 3,84 | 4,00 | 00:00:00 | | 2002-10-02 | 4,02 | 5.327.700 | 4,12 | 3,92 | 4,07 | 00:00:00 | | 2002-10-03 | 4,02 | 4.141.600 | 4,10 | 3,89 | 3,91 | 00:00:00 | | 2002-10-04 | 3,90 | 4.457.900 | 4,03 | 3,87 | 3,98 | 00:00:00 | | 2002-10-07 | 3,98 | 4.409.900 | 4,04 | 3,76 | 3,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
