|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-04 | 6,61 | 388.400 | 6,70 | 6,51 | 6,61 | 00:00:00 | | 2003-08-05 | 6,45 | 803.500 | 6,72 | 6,45 | 6,54 | 00:00:00 | | 2003-08-06 | 6,39 | 589.500 | 6,49 | 6,36 | 6,43 | 00:00:00 | | 2003-08-07 | 6,41 | 258.400 | 6,42 | 6,35 | 6,39 | 00:00:00 | | 2003-08-08 | 6,43 | 559.400 | 6,47 | 6,35 | 6,43 | 00:00:00 | | 2003-08-11 | 6,48 | 387.700 | 6,48 | 6,41 | 6,45 | 00:00:00 | | 2003-08-12 | 6,41 | 556.500 | 6,49 | 6,37 | 6,44 | 00:00:00 | | 2003-08-13 | 6,45 | 356.800 | 6,51 | 6,42 | 6,43 | 00:00:00 | | 2003-08-14 | 6,44 | 1.080.500 | 6,46 | 6,39 | 6,43 | 00:00:00 | | 2003-08-15 | 6,44 | 0 | 6,44 | 6,44 | 6,44 | 00:00:00 | | 2003-08-18 | 6,52 | 400.400 | 6,58 | 6,44 | 6,45 | 00:00:00 | | 2003-08-19 | 6,53 | 411.300 | 6,58 | 6,51 | 6,57 | 00:00:00 | | 2003-08-20 | 6,45 | 348.400 | 6,58 | 6,45 | 6,58 | 00:00:00 | | 2003-08-21 | 6,57 | 737.000 | 6,59 | 6,44 | 6,47 | 00:00:00 | | 2003-08-22 | 6,65 | 548.100 | 6,68 | 6,52 | 6,59 | 00:00:00 | | 2003-08-25 | 6,54 | 269.600 | 6,64 | 6,53 | 6,57 | 00:00:00 | | 2003-08-26 | 6,54 | 331.000 | 6,64 | 6,50 | 6,54 | 00:00:00 | | 2003-08-27 | 6,50 | 202.100 | 6,60 | 6,50 | 6,60 | 00:00:00 | | 2003-08-28 | 6,51 | 611.300 | 6,70 | 6,51 | 6,52 | 00:00:00 | | 2003-08-29 | 6,61 | 823.500 | 6,64 | 6,56 | 6,56 | 00:00:00 | | 2003-09-01 | 6,68 | 266.400 | 6,70 | 6,62 | 6,62 | 00:00:00 | | 2003-09-02 | 6,67 | 469.400 | 6,73 | 6,64 | 6,69 | 00:00:00 | | 2003-09-03 | 6,90 | 1.389.000 | 6,96 | 6,70 | 6,74 | 00:00:00 | | 2003-09-04 | 6,79 | 758.000 | 7,02 | 6,79 | 6,90 | 00:00:00 | | 2003-09-05 | 6,92 | 401.500 | 6,92 | 6,75 | 6,79 | 00:00:00 | | 2003-09-08 | 7,01 | 851.600 | 7,05 | 6,87 | 6,95 | 00:00:00 | | 2003-09-09 | 6,79 | 1.133.700 | 7,09 | 6,76 | 7,07 | 00:00:00 | | 2003-09-10 | 6,65 | 417.100 | 6,82 | 6,65 | 6,65 | 00:00:00 | | 2003-09-11 | 6,84 | 754.600 | 6,84 | 6,64 | 6,65 | 00:00:00 | | 2003-09-12 | 6,88 | 753.500 | 6,88 | 6,66 | 6,86 | 00:00:00 | | 2003-09-15 | 6,76 | 623.700 | 6,87 | 6,70 | 6,81 | 00:00:00 | | 2003-09-16 | 6,87 | 416.700 | 6,88 | 6,72 | 6,68 | 00:00:00 | | 2003-09-17 | 6,77 | 427.000 | 6,93 | 6,77 | 6,89 | 00:00:00 | | 2003-09-18 | 6,80 | 901.700 | 6,83 | 6,66 | 6,78 | 00:00:00 | | 2003-09-19 | 6,79 | 5.458.700 | 6,88 | 6,65 | 6,74 | 00:00:00 | | 2003-09-22 | 6,70 | 700.700 | 6,85 | 6,68 | 6,82 | 00:00:00 | | 2003-09-23 | 6,70 | 436.600 | 6,75 | 6,66 | 6,67 | 00:00:00 | | 2003-09-24 | 6,66 | 446.400 | 6,80 | 6,66 | 6,78 | 00:00:00 | | 2003-09-25 | 6,71 | 1.176.800 | 6,84 | 6,56 | 6,62 | 00:00:00 | | 2003-09-26 | 6,69 | 489.800 | 6,78 | 6,63 | 6,69 | 00:00:00 | | 2003-09-29 | 6,67 | 455.000 | 6,71 | 6,63 | 6,64 | 00:00:00 | | 2003-09-30 | 6,40 | 958.200 | 6,74 | 6,37 | 6,67 | 00:00:00 | | 2003-10-01 | 6,54 | 653.000 | 6,58 | 6,41 | 6,41 | 00:00:00 | | 2003-10-02 | 6,66 | 787.700 | 6,66 | 6,48 | 6,61 | 00:00:00 | | 2003-10-03 | 6,78 | 453.200 | 6,78 | 6,55 | 6,60 | 00:00:00 | | 2003-10-06 | 6,76 | 630.900 | 6,79 | 6,65 | 6,79 | 00:00:00 | | 2003-10-07 | 6,67 | 759.000 | 6,78 | 6,62 | 6,76 | 00:00:00 | | 2003-10-08 | 6,59 | 720.000 | 6,71 | 6,59 | 6,70 | 00:00:00 | | 2003-10-09 | 6,65 | 743.700 | 6,70 | 6,61 | 6,63 | 00:00:00 | | 2003-10-10 | 6,65 | 775.700 | 6,72 | 6,62 | 6,68 | 00:00:00 | | 2003-10-13 | 6,65 | 1.007.200 | 6,69 | 6,57 | 6,66 | 00:00:00 | | 2003-10-14 | 6,67 | 618.100 | 6,69 | 6,59 | 6,69 | 00:00:00 | | 2003-10-15 | 6,63 | 943.100 | 6,70 | 6,57 | 6,65 | 00:00:00 | | 2003-10-16 | 6,65 | 743.100 | 6,71 | 6,59 | 6,62 | 00:00:00 | | 2003-10-17 | 6,64 | 417.300 | 6,67 | 6,58 | 6,62 | 00:00:00 | | 2003-10-20 | 6,64 | 442.800 | 6,65 | 6,56 | 6,60 | 00:00:00 | | 2003-10-21 | 6,62 | 308.600 | 6,66 | 6,62 | 6,65 | 00:00:00 | | 2003-10-22 | 6,53 | 501.200 | 6,65 | 6,50 | 6,61 | 00:00:00 | | 2003-10-23 | 6,65 | 654.600 | 6,65 | 6,47 | 6,51 | 00:00:00 | | 2003-10-24 | 6,60 | 481.700 | 6,61 | 6,52 | 6,57 | 00:00:00 | | 2003-10-27 | 6,68 | 560.800 | 6,69 | 6,56 | 6,61 | 00:00:00 | | 2003-10-28 | 6,69 | 403.000 | 6,69 | 6,63 | 6,69 | 00:00:00 | | 2003-10-29 | 6,73 | 1.024.900 | 6,75 | 6,67 | 6,69 | 00:00:00 | | 2003-10-30 | 6,64 | 1.093.300 | 6,73 | 6,61 | 6,71 | 00:00:00 | | 2003-10-31 | 6,60 | 807.100 | 6,66 | 6,55 | 6,65 | 00:00:00 | | 2003-11-03 | 6,73 | 542.600 | 6,74 | 6,61 | 6,61 | 00:00:00 | | 2003-11-04 | 6,82 | 923.900 | 6,87 | 6,72 | 6,74 | 00:00:00 | | 2003-11-05 | 6,82 | 1.573.900 | 6,87 | 6,75 | 6,83 | 00:00:00 | | 2003-11-06 | 6,85 | 2.479.200 | 6,88 | 6,76 | 6,80 | 00:00:00 | | 2003-11-07 | 6,88 | 1.663.000 | 6,94 | 6,78 | 6,86 | 00:00:00 | | 2003-11-10 | 6,84 | 382.300 | 6,88 | 6,80 | 6,88 | 00:00:00 | | 2003-11-11 | 6,83 | 372.500 | 6,83 | 6,75 | 6,77 | 00:00:00 | | 2003-11-12 | 6,86 | 614.200 | 6,86 | 6,76 | 6,84 | 00:00:00 | | 2003-11-13 | 6,90 | 1.016.000 | 6,96 | 6,86 | 6,89 | 00:00:00 | | 2003-11-14 | 6,84 | 591.800 | 6,93 | 6,84 | 6,90 | 00:00:00 | | 2003-11-17 | 6,75 | 433.600 | 6,82 | 6,75 | 6,80 | 00:00:00 | | 2003-11-18 | 6,82 | 642.300 | 6,88 | 6,78 | 6,79 | 00:00:00 | | 2003-11-19 | 6,77 | 377.700 | 6,84 | 6,73 | 6,81 | 00:00:00 | | 2003-11-20 | 6,76 | 1.163.900 | 6,84 | 6,66 | 6,78 | 00:00:00 | | 2003-11-21 | 6,79 | 275.900 | 6,82 | 6,72 | 6,80 | 00:00:00 | | 2003-11-24 | 6,71 | 1.342.800 | 6,79 | 6,71 | 6,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
