|
 MONDADORI EDIT - [Ticker: MN.MI] |     | | Última Transacción | 2,250 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,030 (+1,260%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,260 | Mínimo | 2,220 | | Volumen | 344.338 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2,200 x 1.209.700 - 2,270 x 496.600 | Yield | | | Cierre Anterior | 2,220 | PER | 0,00% | | Apertura | 2,240 | 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 MN.MI desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-14 | 6,12 | 294.300 | 6,21 | 6,10 | 6,17 | 00:00:00 | | 2003-04-15 | 6,27 | 525.400 | 6,28 | 6,13 | 6,19 | 00:00:00 | | 2003-04-16 | 6,12 | 616.900 | 6,35 | 6,07 | 6,31 | 00:00:00 | | 2003-04-17 | 6,16 | 271.600 | 6,24 | 6,09 | 6,15 | 00:00:00 | | 2003-04-18 | 6,16 | 0 | 6,16 | 6,16 | 6,16 | 00:00:00 | | 2003-04-21 | 6,16 | 0 | 6,16 | 6,16 | 6,16 | 00:00:00 | | 2003-04-22 | 6,19 | 174.900 | 6,21 | 6,13 | 6,17 | 00:00:00 | | 2003-04-23 | 6,36 | 571.700 | 6,39 | 6,21 | 6,25 | 00:00:00 | | 2003-04-24 | 6,33 | 673.000 | 6,52 | 6,30 | 6,38 | 00:00:00 | | 2003-04-25 | 6,21 | 339.700 | 6,39 | 6,18 | 6,34 | 00:00:00 | | 2003-04-28 | 6,33 | 287.900 | 6,35 | 6,21 | 6,21 | 00:00:00 | | 2003-04-29 | 6,45 | 3.805.300 | 6,54 | 6,32 | 6,41 | 00:00:00 | | 2003-04-30 | 6,35 | 389.200 | 6,52 | 6,35 | 6,48 | 00:00:00 | | 2003-05-01 | 6,35 | 0 | 6,35 | 6,35 | 6,35 | 00:00:00 | | 2003-05-02 | 6,30 | 215.900 | 6,40 | 6,22 | 6,39 | 00:00:00 | | 2003-05-05 | 6,35 | 308.200 | 6,43 | 6,32 | 6,39 | 00:00:00 | | 2003-05-06 | 6,49 | 447.600 | 6,50 | 6,27 | 6,38 | 00:00:00 | | 2003-05-07 | 6,34 | 473.800 | 6,51 | 6,34 | 6,42 | 00:00:00 | | 2003-05-08 | 6,40 | 464.700 | 6,40 | 6,22 | 6,35 | 00:00:00 | | 2003-05-09 | 6,24 | 363.000 | 6,37 | 6,22 | 6,36 | 00:00:00 | | 2003-05-12 | 6,35 | 893.100 | 6,43 | 6,27 | 6,29 | 00:00:00 | | 2003-05-13 | 6,47 | 550.400 | 6,47 | 6,35 | 6,42 | 00:00:00 | | 2003-05-14 | 6,59 | 893.300 | 6,68 | 6,42 | 6,47 | 00:00:00 | | 2003-05-15 | 6,56 | 920.300 | 6,67 | 6,47 | 6,60 | 00:00:00 | | 2003-05-16 | 6,56 | 715.100 | 6,62 | 6,51 | 6,59 | 00:00:00 | | 2003-05-19 | 6,10 | 936.700 | 6,35 | 6,01 | 6,35 | 00:00:00 | | 2003-05-20 | 6,10 | 1.048.500 | 6,12 | 5,96 | 6,10 | 00:00:00 | | 2003-05-21 | 5,93 | 633.700 | 6,09 | 5,91 | 6,09 | 00:00:00 | | 2003-05-22 | 6,12 | 1.179.200 | 6,15 | 5,95 | 5,95 | 00:00:00 | | 2003-05-23 | 6,20 | 1.398.100 | 6,25 | 6,12 | 6,17 | 00:00:00 | | 2003-05-26 | 6,16 | 289.000 | 6,25 | 6,16 | 6,25 | 00:00:00 | | 2003-05-27 | 6,28 | 438.400 | 6,29 | 6,11 | 6,17 | 00:00:00 | | 2003-05-28 | 6,42 | 994.300 | 6,48 | 6,12 | 6,30 | 00:00:00 | | 2003-05-29 | 6,46 | 694.500 | 6,51 | 6,35 | 6,38 | 00:00:00 | | 2003-05-30 | 6,42 | 404.000 | 6,50 | 6,37 | 6,45 | 00:00:00 | | 2003-06-02 | 6,52 | 261.500 | 6,55 | 6,38 | 6,43 | 00:00:00 | | 2003-06-03 | 6,46 | 420.600 | 6,52 | 6,38 | 6,50 | 00:00:00 | | 2003-06-04 | 6,46 | 522.700 | 6,59 | 6,45 | 6,48 | 00:00:00 | | 2003-06-05 | 6,53 | 574.700 | 6,57 | 6,47 | 6,51 | 00:00:00 | | 2003-06-06 | 6,78 | 864.500 | 6,80 | 6,56 | 6,58 | 00:00:00 | | 2003-06-09 | 6,52 | 652.900 | 6,83 | 6,52 | 6,74 | 00:00:00 | | 2003-06-10 | 6,45 | 532.700 | 6,65 | 6,45 | 6,52 | 00:00:00 | | 2003-06-11 | 6,66 | 514.300 | 6,69 | 6,49 | 6,51 | 00:00:00 | | 2003-06-12 | 6,50 | 622.800 | 6,73 | 6,50 | 6,63 | 00:00:00 | | 2003-06-13 | 6,48 | 438.700 | 6,55 | 6,43 | 6,54 | 00:00:00 | | 2003-06-16 | 6,49 | 534.600 | 6,52 | 6,42 | 6,43 | 00:00:00 | | 2003-06-17 | 6,60 | 574.500 | 6,62 | 6,51 | 6,62 | 00:00:00 | | 2003-06-18 | 6,54 | 727.600 | 6,64 | 6,48 | 6,64 | 00:00:00 | | 2003-06-19 | 6,48 | 436.000 | 6,58 | 6,47 | 6,55 | 00:00:00 | | 2003-06-20 | 6,57 | 787.700 | 6,60 | 6,43 | 6,46 | 00:00:00 | | 2003-06-23 | 6,37 | 1.624.500 | 6,58 | 6,36 | 6,58 | 00:00:00 | | 2003-06-24 | 6,22 | 2.076.100 | 6,40 | 6,16 | 6,40 | 00:00:00 | | 2003-06-25 | 6,33 | 462.500 | 6,33 | 6,20 | 6,21 | 00:00:00 | | 2003-06-26 | 6,30 | 466.800 | 6,34 | 6,26 | 6,29 | 00:00:00 | | 2003-06-27 | 6,37 | 397.900 | 6,41 | 6,29 | 6,29 | 00:00:00 | | 2003-06-30 | 6,32 | 584.400 | 6,42 | 6,30 | 6,30 | 00:00:00 | | 2003-07-01 | 6,33 | 375.100 | 6,38 | 6,21 | 6,38 | 00:00:00 | | 2003-07-02 | 6,36 | 388.200 | 6,42 | 6,30 | 6,30 | 00:00:00 | | 2003-07-03 | 6,38 | 474.100 | 6,44 | 6,32 | 6,37 | 00:00:00 | | 2003-07-04 | 6,43 | 220.200 | 6,45 | 6,36 | 6,43 | 00:00:00 | | 2003-07-07 | 6,61 | 938.800 | 6,64 | 6,43 | 6,43 | 00:00:00 | | 2003-07-08 | 6,73 | 565.000 | 6,73 | 6,62 | 6,65 | 00:00:00 | | 2003-07-09 | 6,56 | 753.800 | 6,77 | 6,55 | 6,65 | 00:00:00 | | 2003-07-10 | 6,52 | 648.800 | 6,60 | 6,47 | 6,55 | 00:00:00 | | 2003-07-11 | 6,56 | 228.000 | 6,60 | 6,48 | 6,52 | 00:00:00 | | 2003-07-14 | 6,59 | 380.400 | 6,62 | 6,54 | 6,59 | 00:00:00 | | 2003-07-15 | 6,55 | 388.900 | 6,59 | 6,47 | 6,55 | 00:00:00 | | 2003-07-16 | 6,62 | 233.900 | 6,62 | 6,52 | 6,56 | 00:00:00 | | 2003-07-17 | 6,47 | 348.100 | 6,57 | 6,46 | 6,57 | 00:00:00 | | 2003-07-18 | 6,50 | 391.100 | 6,59 | 6,47 | 6,47 | 00:00:00 | | 2003-07-21 | 6,49 | 195.500 | 6,61 | 6,47 | 6,49 | 00:00:00 | | 2003-07-22 | 6,51 | 272.300 | 6,55 | 6,47 | 6,51 | 00:00:00 | | 2003-07-23 | 6,45 | 468.500 | 6,53 | 6,39 | 6,50 | 00:00:00 | | 2003-07-24 | 6,48 | 665.500 | 6,48 | 6,39 | 6,41 | 00:00:00 | | 2003-07-25 | 6,39 | 400.100 | 6,50 | 6,39 | 6,46 | 00:00:00 | | 2003-07-28 | 6,57 | 224.400 | 6,59 | 6,42 | 6,44 | 00:00:00 | | 2003-07-29 | 6,53 | 369.800 | 6,60 | 6,46 | 6,60 | 00:00:00 | | 2003-07-30 | 6,65 | 558.800 | 6,71 | 6,50 | 6,52 | 00:00:00 | | 2003-07-31 | 6,71 | 323.900 | 6,73 | 6,56 | 6,66 | 00:00:00 | | 2003-08-01 | 6,63 | 349.500 | 6,74 | 6,63 | 6,74 | 00:00:00 | | 2003-08-04 | 6,61 | 388.400 | 6,70 | 6,51 | 6,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
