|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-25 | 7,48 | 316.100 | 7,50 | 7,43 | 7,44 | 00:00:00 | | 2004-10-26 | 7,66 | 1.000.600 | 7,67 | 7,47 | 7,52 | 00:00:00 | | 2004-10-27 | 7,66 | 679.200 | 7,69 | 7,56 | 7,66 | 00:00:00 | | 2004-10-28 | 7,78 | 637.300 | 7,80 | 7,65 | 7,69 | 00:00:00 | | 2004-10-29 | 7,79 | 460.100 | 7,79 | 7,72 | 7,72 | 00:00:00 | | 2004-11-01 | 7,85 | 439.700 | 7,87 | 7,75 | 7,80 | 00:00:00 | | 2004-11-02 | 7,76 | 660.700 | 7,89 | 7,73 | 7,86 | 00:00:00 | | 2004-11-03 | 7,65 | 1.134.200 | 7,79 | 7,60 | 7,79 | 00:00:00 | | 2004-11-04 | 7,61 | 725.800 | 7,70 | 7,55 | 7,67 | 00:00:00 | | 2004-11-05 | 7,74 | 1.064.100 | 7,81 | 7,65 | 7,69 | 00:00:00 | | 2004-11-08 | 7,72 | 547.000 | 7,79 | 7,69 | 7,74 | 00:00:00 | | 2004-11-09 | 7,70 | 361.500 | 7,77 | 7,68 | 7,74 | 00:00:00 | | 2004-11-10 | 7,76 | 533.600 | 7,76 | 7,72 | 7,74 | 00:00:00 | | 2004-11-11 | 7,83 | 341.000 | 7,84 | 7,76 | 7,78 | 00:00:00 | | 2004-11-12 | 7,95 | 1.087.700 | 7,95 | 7,84 | 7,85 | 00:00:00 | | 2004-11-15 | 7,95 | 828.200 | 8,01 | 7,93 | 7,98 | 00:00:00 | | 2004-11-16 | 7,82 | 832.000 | 8,04 | 7,79 | 8,00 | 00:00:00 | | 2004-11-17 | 7,95 | 355.200 | 7,96 | 7,82 | 7,89 | 00:00:00 | | 2004-11-18 | 7,95 | 404.000 | 8,01 | 7,88 | 7,91 | 00:00:00 | | 2004-11-19 | 7,96 | 1.735.700 | 8,11 | 7,95 | 8,04 | 00:00:00 | | 2004-11-22 | 8,00 | 383.200 | 8,01 | 7,95 | 7,97 | 00:00:00 | | 2004-11-23 | 8,05 | 1.102.200 | 8,09 | 7,97 | 8,04 | 00:00:00 | | 2004-11-24 | 8,00 | 697.600 | 8,07 | 7,95 | 8,05 | 00:00:00 | | 2004-11-25 | 8,05 | 1.035.700 | 8,08 | 7,94 | 8,00 | 00:00:00 | | 2004-11-26 | 8,04 | 913.200 | 8,07 | 7,95 | 8,02 | 00:00:00 | | 2004-11-29 | 8,09 | 770.700 | 8,12 | 8,02 | 8,02 | 00:00:00 | | 2004-11-30 | 8,08 | 472.300 | 8,12 | 8,03 | 8,12 | 00:00:00 | | 2004-12-01 | 8,09 | 672.800 | 8,13 | 8,02 | 8,11 | 00:00:00 | | 2004-12-02 | 8,17 | 946.600 | 8,20 | 8,11 | 8,14 | 00:00:00 | | 2004-12-03 | 8,23 | 873.600 | 8,25 | 8,16 | 8,18 | 00:00:00 | | 2004-12-06 | 8,30 | 1.372.500 | 8,32 | 8,20 | 8,24 | 00:00:00 | | 2004-12-07 | 8,25 | 767.800 | 8,34 | 8,20 | 8,30 | 00:00:00 | | 2004-12-08 | 8,20 | 267.200 | 8,24 | 8,16 | 8,17 | 00:00:00 | | 2004-12-09 | 8,06 | 865.600 | 8,22 | 7,99 | 8,22 | 00:00:00 | | 2004-12-10 | 8,19 | 602.300 | 8,21 | 8,08 | 8,09 | 00:00:00 | | 2004-12-13 | 8,15 | 304.900 | 8,26 | 8,15 | 8,24 | 00:00:00 | | 2004-12-14 | 8,24 | 324.800 | 8,24 | 8,16 | 8,16 | 00:00:00 | | 2004-12-15 | 8,21 | 379.100 | 8,27 | 8,17 | 8,25 | 00:00:00 | | 2004-12-16 | 8,24 | 731.800 | 8,28 | 8,19 | 8,20 | 00:00:00 | | 2004-12-17 | 8,28 | 1.411.300 | 8,33 | 8,24 | 8,28 | 00:00:00 | | 2004-12-20 | 8,44 | 774.300 | 8,45 | 8,26 | 8,31 | 00:00:00 | | 2004-12-21 | 8,44 | 662.000 | 8,47 | 8,38 | 8,43 | 00:00:00 | | 2004-12-22 | 8,44 | 644.200 | 8,49 | 8,41 | 8,41 | 00:00:00 | | 2004-12-23 | 8,43 | 366.200 | 8,47 | 8,37 | 8,47 | 00:00:00 | | 2004-12-24 | 8,43 | 0 | 8,43 | 8,43 | 8,43 | 00:00:00 | | 2004-12-27 | 8,45 | 402.500 | 8,48 | 8,36 | 8,44 | 00:00:00 | | 2004-12-28 | 8,42 | 250.200 | 8,47 | 8,39 | 8,45 | 00:00:00 | | 2004-12-29 | 8,44 | 186.800 | 8,50 | 8,42 | 8,43 | 00:00:00 | | 2004-12-30 | 8,49 | 97.600 | 8,50 | 8,45 | 8,47 | 00:00:00 | | 2004-12-31 | 8,49 | 0 | 8,49 | 8,49 | 8,49 | 00:00:00 | | 2005-01-03 | 8,46 | 363.100 | 8,57 | 8,43 | 8,50 | 00:00:00 | | 2005-01-04 | 8,57 | 608.300 | 8,59 | 8,43 | 8,43 | 00:00:00 | | 2005-01-05 | 8,53 | 656.800 | 8,56 | 8,46 | 8,46 | 00:00:00 | | 2005-01-06 | 8,58 | 532.000 | 8,64 | 8,51 | 8,56 | 00:00:00 | | 2005-01-07 | 8,72 | 717.800 | 8,74 | 8,54 | 8,54 | 00:00:00 | | 2005-01-10 | 8,64 | 448.200 | 8,78 | 8,63 | 8,76 | 00:00:00 | | 2005-01-11 | 8,45 | 882.900 | 8,67 | 8,43 | 8,67 | 00:00:00 | | 2005-01-12 | 8,49 | 1.187.800 | 8,52 | 8,35 | 8,41 | 00:00:00 | | 2005-01-13 | 8,50 | 538.200 | 8,55 | 8,46 | 8,50 | 00:00:00 | | 2005-01-14 | 8,51 | 1.174.300 | 8,58 | 8,43 | 8,44 | 00:00:00 | | 2005-01-17 | 8,48 | 557.900 | 8,56 | 8,40 | 8,56 | 00:00:00 | | 2005-01-18 | 8,56 | 428.100 | 8,58 | 8,40 | 8,48 | 00:00:00 | | 2005-01-19 | 8,50 | 1.883.800 | 8,70 | 8,46 | 8,62 | 00:00:00 | | 2005-01-20 | 8,40 | 1.034.700 | 8,47 | 8,37 | 8,47 | 00:00:00 | | 2005-01-21 | 8,43 | 672.400 | 8,47 | 8,38 | 8,39 | 00:00:00 | | 2005-01-24 | 8,35 | 870.700 | 8,44 | 8,23 | 8,44 | 00:00:00 | | 2005-01-25 | 8,48 | 643.700 | 8,48 | 8,31 | 8,32 | 00:00:00 | | 2005-01-26 | 8,48 | 412.900 | 8,52 | 8,44 | 8,50 | 00:00:00 | | 2005-01-27 | 8,45 | 359.200 | 8,53 | 8,41 | 8,50 | 00:00:00 | | 2005-01-28 | 8,48 | 251.600 | 8,49 | 8,43 | 8,43 | 00:00:00 | | 2005-01-31 | 8,55 | 619.200 | 8,60 | 8,49 | 8,49 | 00:00:00 | | 2005-02-01 | 8,52 | 1.016.500 | 8,56 | 8,47 | 8,56 | 00:00:00 | | 2005-02-02 | 8,68 | 997.700 | 8,70 | 8,55 | 8,55 | 00:00:00 | | 2005-02-03 | 8,63 | 1.192.700 | 8,74 | 8,55 | 8,68 | 00:00:00 | | 2005-02-04 | 8,57 | 944.800 | 8,67 | 8,52 | 8,66 | 00:00:00 | | 2005-02-07 | 8,66 | 470.400 | 8,69 | 8,57 | 8,60 | 00:00:00 | | 2005-02-08 | 8,79 | 1.633.300 | 8,85 | 8,68 | 8,69 | 00:00:00 | | 2005-02-09 | 8,83 | 1.124.100 | 8,90 | 8,75 | 8,80 | 00:00:00 | | 2005-02-10 | 8,84 | 606.400 | 8,86 | 8,77 | 8,77 | 00:00:00 | | 2005-02-11 | 8,84 | 416.300 | 8,88 | 8,74 | 8,83 | 00:00:00 | | 2005-02-14 | 8,79 | 633.900 | 8,86 | 8,77 | 8,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
