|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-15 | 7,45 | 933.400 | 7,80 | 7,44 | 7,75 | 00:00:00 | | 2004-03-16 | 7,55 | 980.800 | 7,60 | 7,40 | 7,41 | 00:00:00 | | 2004-03-17 | 7,66 | 1.129.600 | 7,67 | 7,50 | 7,65 | 00:00:00 | | 2004-03-18 | 7,55 | 277.400 | 7,72 | 7,50 | 7,67 | 00:00:00 | | 2004-03-19 | 7,48 | 563.700 | 7,58 | 7,44 | 7,48 | 00:00:00 | | 2004-03-22 | 7,33 | 843.300 | 7,52 | 7,20 | 7,42 | 00:00:00 | | 2004-03-23 | 7,36 | 645.400 | 7,48 | 7,18 | 7,27 | 00:00:00 | | 2004-03-24 | 7,33 | 539.600 | 7,52 | 7,31 | 7,40 | 00:00:00 | | 2004-03-25 | 7,55 | 888.900 | 7,64 | 7,36 | 7,36 | 00:00:00 | | 2004-03-26 | 7,45 | 938.600 | 7,65 | 7,40 | 7,65 | 00:00:00 | | 2004-03-29 | 7,60 | 380.900 | 7,65 | 7,41 | 7,47 | 00:00:00 | | 2004-03-30 | 7,57 | 243.100 | 7,62 | 7,48 | 7,60 | 00:00:00 | | 2004-03-31 | 7,47 | 1.083.200 | 7,62 | 7,40 | 7,60 | 00:00:00 | | 2004-04-01 | 7,53 | 442.600 | 7,55 | 7,46 | 7,46 | 00:00:00 | | 2004-04-02 | 7,71 | 690.400 | 7,74 | 7,47 | 7,53 | 00:00:00 | | 2004-04-05 | 7,68 | 1.685.900 | 7,81 | 7,67 | 7,75 | 00:00:00 | | 2004-04-06 | 7,60 | 910.500 | 7,78 | 7,57 | 7,69 | 00:00:00 | | 2004-04-07 | 7,59 | 352.700 | 7,65 | 7,56 | 7,59 | 00:00:00 | | 2004-04-08 | 7,58 | 937.000 | 7,68 | 7,55 | 7,55 | 00:00:00 | | 2004-04-09 | 7,58 | 0 | 7,58 | 7,58 | 7,58 | 00:00:00 | | 2004-04-12 | 7,58 | 0 | 7,58 | 7,58 | 7,58 | 00:00:00 | | 2004-04-13 | 7,72 | 566.700 | 7,79 | 7,59 | 7,59 | 00:00:00 | | 2004-04-14 | 7,80 | 817.900 | 7,89 | 7,64 | 7,71 | 00:00:00 | | 2004-04-15 | 7,80 | 515.900 | 7,87 | 7,74 | 7,76 | 00:00:00 | | 2004-04-16 | 7,75 | 718.700 | 7,83 | 7,71 | 7,83 | 00:00:00 | | 2004-04-19 | 7,74 | 759.800 | 7,87 | 7,69 | 7,80 | 00:00:00 | | 2004-04-20 | 7,85 | 646.200 | 7,90 | 7,76 | 7,77 | 00:00:00 | | 2004-04-21 | 7,81 | 376.700 | 7,87 | 7,80 | 7,87 | 00:00:00 | | 2004-04-22 | 7,90 | 219.200 | 7,90 | 7,83 | 7,87 | 00:00:00 | | 2004-04-23 | 7,93 | 581.200 | 7,96 | 7,87 | 7,93 | 00:00:00 | | 2004-04-26 | 8,03 | 978.200 | 8,07 | 7,94 | 7,97 | 00:00:00 | | 2004-04-27 | 8,10 | 1.364.500 | 8,15 | 8,00 | 8,04 | 00:00:00 | | 2004-04-28 | 7,89 | 612.600 | 8,14 | 7,88 | 8,12 | 00:00:00 | | 2004-04-29 | 7,87 | 1.133.500 | 8,00 | 7,82 | 7,87 | 00:00:00 | | 2004-04-30 | 7,79 | 1.101.300 | 7,91 | 7,73 | 7,82 | 00:00:00 | | 2004-05-03 | 7,99 | 409.100 | 7,99 | 7,76 | 7,78 | 00:00:00 | | 2004-05-04 | 7,91 | 424.100 | 8,00 | 7,89 | 7,91 | 00:00:00 | | 2004-05-05 | 7,93 | 382.800 | 7,98 | 7,86 | 7,94 | 00:00:00 | | 2004-05-06 | 7,83 | 1.351.800 | 8,04 | 7,75 | 7,83 | 00:00:00 | | 2004-05-07 | 7,90 | 465.600 | 7,98 | 7,80 | 7,82 | 00:00:00 | | 2004-05-10 | 7,74 | 655.400 | 7,84 | 7,70 | 7,83 | 00:00:00 | | 2004-05-11 | 7,92 | 681.100 | 7,94 | 7,76 | 7,78 | 00:00:00 | | 2004-05-12 | 7,73 | 785.500 | 7,96 | 7,65 | 7,92 | 00:00:00 | | 2004-05-13 | 7,96 | 805.100 | 8,02 | 7,73 | 7,78 | 00:00:00 | | 2004-05-14 | 7,87 | 2.904.200 | 8,03 | 7,82 | 8,00 | 00:00:00 | | 2004-05-17 | 7,74 | 455.700 | 7,85 | 7,70 | 7,74 | 00:00:00 | | 2004-05-18 | 7,80 | 661.400 | 7,84 | 7,67 | 7,75 | 00:00:00 | | 2004-05-19 | 7,90 | 619.400 | 7,97 | 7,84 | 7,84 | 00:00:00 | | 2004-05-20 | 7,94 | 1.241.100 | 7,95 | 7,83 | 7,88 | 00:00:00 | | 2004-05-21 | 7,97 | 488.700 | 8,00 | 7,86 | 7,92 | 00:00:00 | | 2004-05-24 | 7,89 | 985.600 | 7,97 | 7,71 | 7,71 | 00:00:00 | | 2004-05-25 | 7,85 | 418.000 | 7,89 | 7,82 | 7,85 | 00:00:00 | | 2004-05-26 | 7,88 | 1.092.400 | 7,93 | 7,85 | 7,88 | 00:00:00 | | 2004-05-27 | 7,83 | 643.600 | 7,94 | 7,79 | 7,86 | 00:00:00 | | 2004-05-28 | 7,80 | 1.205.200 | 7,85 | 7,77 | 7,82 | 00:00:00 | | 2004-05-31 | 7,81 | 227.700 | 7,84 | 7,77 | 7,79 | 00:00:00 | | 2004-06-01 | 7,71 | 509.300 | 7,84 | 7,71 | 7,82 | 00:00:00 | | 2004-06-02 | 7,68 | 694.900 | 7,74 | 7,64 | 7,71 | 00:00:00 | | 2004-06-03 | 7,64 | 711.600 | 7,71 | 7,60 | 7,67 | 00:00:00 | | 2004-06-04 | 7,70 | 389.000 | 7,77 | 7,61 | 7,64 | 00:00:00 | | 2004-06-07 | 7,76 | 1.305.400 | 7,77 | 7,67 | 7,75 | 00:00:00 | | 2004-06-08 | 7,89 | 669.400 | 7,89 | 7,74 | 7,82 | 00:00:00 | | 2004-06-09 | 7,81 | 421.100 | 7,89 | 7,81 | 7,89 | 00:00:00 | | 2004-06-10 | 7,80 | 487.600 | 7,86 | 7,78 | 7,80 | 00:00:00 | | 2004-06-11 | 7,77 | 325.200 | 7,81 | 7,75 | 7,75 | 00:00:00 | | 2004-06-14 | 7,71 | 459.800 | 7,76 | 7,66 | 7,73 | 00:00:00 | | 2004-06-15 | 7,71 | 1.650.100 | 7,80 | 7,63 | 7,72 | 00:00:00 | | 2004-06-16 | 7,71 | 826.600 | 7,77 | 7,69 | 7,72 | 00:00:00 | | 2004-06-17 | 7,73 | 251.500 | 7,76 | 7,70 | 7,70 | 00:00:00 | | 2004-06-18 | 7,73 | 261.300 | 7,78 | 7,67 | 7,78 | 00:00:00 | | 2004-06-21 | 7,72 | 341.300 | 7,76 | 7,71 | 7,74 | 00:00:00 | | 2004-06-22 | 7,65 | 681.300 | 7,73 | 7,61 | 7,70 | 00:00:00 | | 2004-06-23 | 7,62 | 657.700 | 7,74 | 7,61 | 7,67 | 00:00:00 | | 2004-06-24 | 7,68 | 1.609.800 | 7,70 | 7,61 | 7,65 | 00:00:00 | | 2004-06-25 | 7,77 | 977.800 | 7,82 | 7,65 | 7,67 | 00:00:00 | | 2004-06-28 | 7,82 | 677.200 | 7,83 | 7,75 | 7,80 | 00:00:00 | | 2004-06-29 | 7,80 | 465.000 | 7,83 | 7,76 | 7,83 | 00:00:00 | | 2004-06-30 | 7,78 | 378.300 | 7,85 | 7,72 | 7,85 | 00:00:00 | | 2004-07-01 | 7,84 | 1.055.900 | 7,95 | 7,77 | 7,77 | 00:00:00 | | 2004-07-02 | 7,81 | 276.100 | 7,84 | 7,75 | 7,84 | 00:00:00 | | 2004-07-05 | 7,80 | 209.900 | 7,83 | 7,75 | 7,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
