|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-24 | 6,71 | 1.342.800 | 6,79 | 6,71 | 6,76 | 00:00:00 | | 2003-11-25 | 6,77 | 2.021.100 | 6,78 | 6,69 | 6,74 | 00:00:00 | | 2003-11-26 | 6,94 | 1.540.900 | 6,94 | 6,75 | 6,75 | 00:00:00 | | 2003-11-27 | 6,90 | 739.600 | 7,01 | 6,85 | 6,94 | 00:00:00 | | 2003-11-28 | 6,92 | 1.116.700 | 6,98 | 6,89 | 6,93 | 00:00:00 | | 2003-12-01 | 7,18 | 2.196.700 | 7,23 | 6,95 | 6,99 | 00:00:00 | | 2003-12-02 | 7,27 | 1.762.100 | 7,32 | 7,15 | 7,24 | 00:00:00 | | 2003-12-03 | 7,37 | 3.098.200 | 7,50 | 7,25 | 7,25 | 00:00:00 | | 2003-12-04 | 7,46 | 1.571.500 | 7,48 | 7,36 | 7,38 | 00:00:00 | | 2003-12-05 | 7,35 | 1.138.300 | 7,51 | 7,26 | 7,40 | 00:00:00 | | 2003-12-08 | 7,35 | 232.800 | 7,41 | 7,30 | 7,38 | 00:00:00 | | 2003-12-09 | 7,29 | 846.300 | 7,47 | 7,22 | 7,38 | 00:00:00 | | 2003-12-10 | 7,16 | 403.800 | 7,29 | 7,13 | 7,22 | 00:00:00 | | 2003-12-11 | 7,17 | 280.200 | 7,28 | 7,14 | 7,14 | 00:00:00 | | 2003-12-12 | 7,10 | 326.200 | 7,24 | 7,10 | 7,20 | 00:00:00 | | 2003-12-15 | 7,18 | 599.700 | 7,30 | 7,14 | 7,30 | 00:00:00 | | 2003-12-16 | 7,09 | 888.500 | 7,17 | 7,02 | 7,13 | 00:00:00 | | 2003-12-17 | 7,12 | 298.700 | 7,17 | 7,04 | 7,15 | 00:00:00 | | 2003-12-18 | 7,14 | 377.300 | 7,17 | 7,06 | 7,11 | 00:00:00 | | 2003-12-19 | 7,01 | 359.500 | 7,18 | 7,01 | 7,14 | 00:00:00 | | 2003-12-22 | 6,98 | 333.100 | 7,11 | 6,94 | 7,03 | 00:00:00 | | 2003-12-23 | 7,09 | 662.400 | 7,12 | 6,88 | 7,01 | 00:00:00 | | 2003-12-24 | 7,09 | 0 | 7,09 | 7,09 | 7,09 | 00:00:00 | | 2003-12-25 | 7,09 | 0 | 7,09 | 7,09 | 7,09 | 00:00:00 | | 2003-12-26 | 7,09 | 0 | 7,09 | 7,09 | 7,09 | 00:00:00 | | 2003-12-29 | 7,07 | 398.500 | 7,14 | 7,00 | 7,04 | 00:00:00 | | 2003-12-30 | 7,11 | 260.400 | 7,12 | 7,05 | 7,05 | 00:00:00 | | 2003-12-31 | 7,11 | 0 | 7,11 | 7,11 | 7,11 | 00:00:00 | | 2004-01-01 | 7,11 | 0 | 7,11 | 7,11 | 7,11 | 00:00:00 | | 2004-01-02 | 7,05 | 309.600 | 7,15 | 7,03 | 7,11 | 00:00:00 | | 2004-01-05 | 7,18 | 758.700 | 7,22 | 7,03 | 7,07 | 00:00:00 | | 2004-01-06 | 7,26 | 360.700 | 7,28 | 7,18 | 7,20 | 00:00:00 | | 2004-01-07 | 7,14 | 665.200 | 7,31 | 7,07 | 7,27 | 00:00:00 | | 2004-01-08 | 7,26 | 404.200 | 7,28 | 7,11 | 7,11 | 00:00:00 | | 2004-01-09 | 7,25 | 939.300 | 7,37 | 7,19 | 7,30 | 00:00:00 | | 2004-01-12 | 7,21 | 434.300 | 7,25 | 7,18 | 7,20 | 00:00:00 | | 2004-01-13 | 7,27 | 954.900 | 7,35 | 7,19 | 7,20 | 00:00:00 | | 2004-01-14 | 7,25 | 1.095.700 | 7,35 | 7,22 | 7,22 | 00:00:00 | | 2004-01-15 | 7,39 | 1.046.000 | 7,39 | 7,19 | 7,28 | 00:00:00 | | 2004-01-16 | 7,61 | 2.085.800 | 7,66 | 7,39 | 7,40 | 00:00:00 | | 2004-01-19 | 7,83 | 2.128.600 | 7,84 | 7,61 | 7,62 | 00:00:00 | | 2004-01-20 | 7,72 | 1.541.500 | 7,92 | 7,70 | 7,85 | 00:00:00 | | 2004-01-21 | 7,66 | 711.600 | 7,84 | 7,65 | 7,76 | 00:00:00 | | 2004-01-22 | 7,67 | 683.800 | 7,75 | 7,61 | 7,68 | 00:00:00 | | 2004-01-23 | 7,82 | 1.046.200 | 7,84 | 7,62 | 7,70 | 00:00:00 | | 2004-01-26 | 7,79 | 596.000 | 7,87 | 7,76 | 7,81 | 00:00:00 | | 2004-01-27 | 8,05 | 2.142.800 | 8,09 | 7,80 | 7,82 | 00:00:00 | | 2004-01-28 | 7,97 | 1.564.300 | 8,07 | 7,89 | 7,99 | 00:00:00 | | 2004-01-29 | 7,90 | 1.318.000 | 8,00 | 7,85 | 7,95 | 00:00:00 | | 2004-01-30 | 7,85 | 1.078.600 | 7,94 | 7,78 | 7,85 | 00:00:00 | | 2004-02-02 | 7,90 | 1.064.100 | 7,92 | 7,75 | 7,78 | 00:00:00 | | 2004-02-03 | 7,88 | 1.005.200 | 7,94 | 7,80 | 7,90 | 00:00:00 | | 2004-02-04 | 7,88 | 608.100 | 7,92 | 7,81 | 7,83 | 00:00:00 | | 2004-02-05 | 7,91 | 1.148.200 | 8,03 | 7,83 | 7,83 | 00:00:00 | | 2004-02-06 | 7,81 | 518.300 | 7,94 | 7,76 | 7,86 | 00:00:00 | | 2004-02-09 | 7,88 | 682.800 | 7,98 | 7,81 | 7,83 | 00:00:00 | | 2004-02-10 | 7,98 | 1.138.400 | 8,06 | 7,85 | 7,87 | 00:00:00 | | 2004-02-11 | 8,02 | 1.070.000 | 8,05 | 7,93 | 8,03 | 00:00:00 | | 2004-02-12 | 8,04 | 1.413.900 | 8,09 | 7,98 | 8,07 | 00:00:00 | | 2004-02-13 | 7,87 | 593.000 | 8,09 | 7,85 | 8,08 | 00:00:00 | | 2004-02-16 | 7,89 | 333.600 | 7,99 | 7,87 | 7,90 | 00:00:00 | | 2004-02-17 | 8,05 | 520.000 | 8,06 | 7,90 | 7,90 | 00:00:00 | | 2004-02-18 | 8,04 | 560.200 | 8,05 | 7,95 | 8,05 | 00:00:00 | | 2004-02-19 | 8,13 | 2.158.300 | 8,28 | 8,01 | 8,02 | 00:00:00 | | 2004-02-20 | 8,14 | 650.700 | 8,23 | 8,06 | 8,14 | 00:00:00 | | 2004-02-23 | 8,18 | 489.900 | 8,20 | 8,05 | 8,05 | 00:00:00 | | 2004-02-24 | 8,12 | 504.400 | 8,18 | 8,08 | 8,18 | 00:00:00 | | 2004-02-25 | 8,05 | 551.000 | 8,15 | 8,03 | 8,07 | 00:00:00 | | 2004-02-26 | 8,03 | 1.187.500 | 8,13 | 7,91 | 8,07 | 00:00:00 | | 2004-02-27 | 8,02 | 913.700 | 8,08 | 7,96 | 8,02 | 00:00:00 | | 2004-03-01 | 8,12 | 808.200 | 8,20 | 8,01 | 8,01 | 00:00:00 | | 2004-03-02 | 8,05 | 713.700 | 8,18 | 8,05 | 8,18 | 00:00:00 | | 2004-03-03 | 8,05 | 684.800 | 8,10 | 8,02 | 8,04 | 00:00:00 | | 2004-03-04 | 8,04 | 331.300 | 8,09 | 7,97 | 8,05 | 00:00:00 | | 2004-03-05 | 7,97 | 754.700 | 8,05 | 7,95 | 8,04 | 00:00:00 | | 2004-03-08 | 8,00 | 517.000 | 8,05 | 7,96 | 7,96 | 00:00:00 | | 2004-03-09 | 7,92 | 452.000 | 8,02 | 7,89 | 8,02 | 00:00:00 | | 2004-03-10 | 7,88 | 384.300 | 7,90 | 7,82 | 7,85 | 00:00:00 | | 2004-03-11 | 7,66 | 733.200 | 7,82 | 7,58 | 7,80 | 00:00:00 | | 2004-03-12 | 7,75 | 1.098.100 | 7,81 | 7,55 | 7,60 | 00:00:00 | | 2004-03-15 | 7,45 | 933.400 | 7,80 | 7,44 | 7,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
