|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-05 | 7,80 | 209.900 | 7,83 | 7,75 | 7,80 | 00:00:00 | | 2004-07-06 | 7,75 | 741.500 | 7,82 | 7,70 | 7,80 | 00:00:00 | | 2004-07-07 | 7,78 | 584.200 | 7,81 | 7,72 | 7,76 | 00:00:00 | | 2004-07-08 | 7,70 | 533.700 | 7,76 | 7,67 | 7,74 | 00:00:00 | | 2004-07-09 | 7,72 | 503.300 | 7,73 | 7,65 | 7,68 | 00:00:00 | | 2004-07-12 | 7,68 | 350.600 | 7,74 | 7,66 | 7,67 | 00:00:00 | | 2004-07-13 | 7,68 | 281.500 | 7,75 | 7,65 | 7,66 | 00:00:00 | | 2004-07-14 | 7,65 | 380.100 | 7,70 | 7,64 | 7,65 | 00:00:00 | | 2004-07-15 | 7,55 | 608.200 | 7,67 | 7,51 | 7,67 | 00:00:00 | | 2004-07-16 | 7,60 | 447.700 | 7,63 | 7,55 | 7,58 | 00:00:00 | | 2004-07-19 | 7,53 | 344.100 | 7,60 | 7,49 | 7,60 | 00:00:00 | | 2004-07-20 | 7,61 | 639.200 | 7,65 | 7,47 | 7,47 | 00:00:00 | | 2004-07-21 | 7,65 | 662.100 | 7,72 | 7,59 | 7,69 | 00:00:00 | | 2004-07-22 | 7,55 | 238.200 | 7,68 | 7,55 | 7,57 | 00:00:00 | | 2004-07-23 | 7,62 | 204.700 | 7,63 | 7,54 | 7,60 | 00:00:00 | | 2004-07-26 | 7,58 | 298.600 | 7,64 | 7,56 | 7,57 | 00:00:00 | | 2004-07-27 | 7,59 | 407.100 | 7,64 | 7,55 | 7,56 | 00:00:00 | | 2004-07-28 | 7,65 | 371.900 | 7,66 | 7,55 | 7,55 | 00:00:00 | | 2004-07-29 | 7,73 | 354.700 | 7,76 | 7,66 | 7,67 | 00:00:00 | | 2004-07-30 | 7,73 | 595.700 | 7,83 | 7,66 | 7,76 | 00:00:00 | | 2004-08-02 | 7,69 | 299.600 | 7,75 | 7,65 | 7,75 | 00:00:00 | | 2004-08-03 | 7,73 | 244.300 | 7,75 | 7,65 | 7,67 | 00:00:00 | | 2004-08-04 | 7,63 | 536.800 | 7,71 | 7,55 | 7,71 | 00:00:00 | | 2004-08-05 | 7,65 | 384.100 | 7,67 | 7,60 | 7,65 | 00:00:00 | | 2004-08-06 | 7,44 | 998.200 | 7,58 | 7,35 | 7,58 | 00:00:00 | | 2004-08-09 | 7,29 | 802.300 | 7,50 | 7,22 | 7,42 | 00:00:00 | | 2004-08-10 | 7,37 | 520.700 | 7,38 | 7,24 | 7,28 | 00:00:00 | | 2004-08-11 | 7,30 | 439.700 | 7,40 | 7,28 | 7,40 | 00:00:00 | | 2004-08-12 | 7,33 | 511.600 | 7,38 | 7,29 | 7,33 | 00:00:00 | | 2004-08-13 | 7,35 | 405.500 | 7,35 | 7,29 | 7,35 | 00:00:00 | | 2004-08-16 | 7,40 | 272.900 | 7,41 | 7,26 | 7,37 | 00:00:00 | | 2004-08-17 | 7,49 | 357.200 | 7,49 | 7,35 | 7,37 | 00:00:00 | | 2004-08-18 | 7,48 | 202.300 | 7,49 | 7,40 | 7,44 | 00:00:00 | | 2004-08-19 | 7,49 | 108.400 | 7,53 | 7,44 | 7,50 | 00:00:00 | | 2004-08-20 | 7,43 | 91.200 | 7,49 | 7,43 | 7,48 | 00:00:00 | | 2004-08-23 | 7,48 | 345.900 | 7,53 | 7,41 | 7,41 | 00:00:00 | | 2004-08-24 | 7,55 | 340.400 | 7,55 | 7,46 | 7,46 | 00:00:00 | | 2004-08-25 | 7,47 | 827.300 | 7,55 | 7,43 | 7,55 | 00:00:00 | | 2004-08-26 | 7,54 | 466.500 | 7,54 | 7,48 | 7,50 | 00:00:00 | | 2004-08-27 | 7,56 | 396.400 | 7,61 | 7,51 | 7,55 | 00:00:00 | | 2004-08-30 | 7,58 | 223.900 | 7,61 | 7,54 | 7,59 | 00:00:00 | | 2004-08-31 | 7,51 | 245.300 | 7,59 | 7,50 | 7,55 | 00:00:00 | | 2004-09-01 | 7,53 | 405.400 | 7,54 | 7,45 | 7,48 | 00:00:00 | | 2004-09-02 | 7,54 | 233.000 | 7,58 | 7,50 | 7,50 | 00:00:00 | | 2004-09-03 | 7,45 | 1.004.200 | 7,56 | 7,41 | 7,56 | 00:00:00 | | 2004-09-06 | 7,47 | 536.400 | 7,51 | 7,44 | 7,44 | 00:00:00 | | 2004-09-07 | 7,49 | 717.700 | 7,59 | 7,44 | 7,44 | 00:00:00 | | 2004-09-08 | 7,55 | 503.300 | 7,58 | 7,49 | 7,54 | 00:00:00 | | 2004-09-09 | 7,44 | 715.600 | 7,54 | 7,42 | 7,51 | 00:00:00 | | 2004-09-10 | 7,50 | 582.100 | 7,53 | 7,45 | 7,45 | 00:00:00 | | 2004-09-13 | 7,58 | 471.700 | 7,59 | 7,50 | 7,55 | 00:00:00 | | 2004-09-14 | 7,61 | 394.100 | 7,63 | 7,54 | 7,55 | 00:00:00 | | 2004-09-15 | 7,64 | 690.700 | 7,73 | 7,60 | 7,61 | 00:00:00 | | 2004-09-16 | 7,71 | 944.200 | 7,77 | 7,60 | 7,65 | 00:00:00 | | 2004-09-17 | 7,73 | 1.048.800 | 7,73 | 7,64 | 7,67 | 00:00:00 | | 2004-09-20 | 7,69 | 475.500 | 7,71 | 7,64 | 7,66 | 00:00:00 | | 2004-09-21 | 7,80 | 673.700 | 7,82 | 7,65 | 7,65 | 00:00:00 | | 2004-09-22 | 7,79 | 514.100 | 7,83 | 7,73 | 7,80 | 00:00:00 | | 2004-09-23 | 7,74 | 408.600 | 7,79 | 7,70 | 7,79 | 00:00:00 | | 2004-09-24 | 7,84 | 432.500 | 7,86 | 7,73 | 7,75 | 00:00:00 | | 2004-09-27 | 7,68 | 581.000 | 7,84 | 7,64 | 7,83 | 00:00:00 | | 2004-09-28 | 7,71 | 208.800 | 7,73 | 7,65 | 7,70 | 00:00:00 | | 2004-09-29 | 7,77 | 167.300 | 7,78 | 7,70 | 7,74 | 00:00:00 | | 2004-09-30 | 7,62 | 344.200 | 7,79 | 7,62 | 7,75 | 00:00:00 | | 2004-10-01 | 7,77 | 410.300 | 7,80 | 7,64 | 7,64 | 00:00:00 | | 2004-10-04 | 7,87 | 509.700 | 7,87 | 7,80 | 7,80 | 00:00:00 | | 2004-10-05 | 7,82 | 695.500 | 7,90 | 7,79 | 7,88 | 00:00:00 | | 2004-10-06 | 7,75 | 413.900 | 7,82 | 7,72 | 7,79 | 00:00:00 | | 2004-10-07 | 7,83 | 436.200 | 7,88 | 7,75 | 7,78 | 00:00:00 | | 2004-10-08 | 7,88 | 771.800 | 7,93 | 7,77 | 7,81 | 00:00:00 | | 2004-10-11 | 7,78 | 297.600 | 7,89 | 7,78 | 7,89 | 00:00:00 | | 2004-10-12 | 7,65 | 811.000 | 7,78 | 7,61 | 7,78 | 00:00:00 | | 2004-10-13 | 7,60 | 777.900 | 7,72 | 7,54 | 7,72 | 00:00:00 | | 2004-10-14 | 7,54 | 763.200 | 7,64 | 7,51 | 7,58 | 00:00:00 | | 2004-10-15 | 7,53 | 634.400 | 7,55 | 7,48 | 7,54 | 00:00:00 | | 2004-10-18 | 7,49 | 325.900 | 7,57 | 7,48 | 7,53 | 00:00:00 | | 2004-10-19 | 7,57 | 739.800 | 7,60 | 7,54 | 7,54 | 00:00:00 | | 2004-10-20 | 7,53 | 310.400 | 7,56 | 7,49 | 7,56 | 00:00:00 | | 2004-10-21 | 7,46 | 977.300 | 7,54 | 7,43 | 7,54 | 00:00:00 | | 2004-10-22 | 7,48 | 712.200 | 7,54 | 7,46 | 7,49 | 00:00:00 | | 2004-10-25 | 7,48 | 316.100 | 7,50 | 7,43 | 7,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
