|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-06 | 7,86 | 654.600 | 7,93 | 7,68 | 7,93 | 00:00:00 | | 2005-06-07 | 7,77 | 2.347.300 | 7,87 | 7,69 | 7,87 | 00:00:00 | | 2005-06-08 | 7,80 | 881.700 | 7,82 | 7,74 | 7,79 | 00:00:00 | | 2005-06-09 | 7,84 | 1.056.300 | 7,88 | 7,76 | 7,86 | 00:00:00 | | 2005-06-10 | 7,90 | 796.400 | 7,90 | 7,81 | 7,86 | 00:00:00 | | 2005-06-13 | 7,85 | 484.600 | 7,91 | 7,82 | 7,88 | 00:00:00 | | 2005-06-14 | 7,80 | 915.200 | 7,86 | 7,76 | 7,81 | 00:00:00 | | 2005-06-15 | 7,84 | 1.107.100 | 7,86 | 7,78 | 7,79 | 00:00:00 | | 2005-06-16 | 7,86 | 883.900 | 7,96 | 7,82 | 7,82 | 00:00:00 | | 2005-06-17 | 7,95 | 1.213.000 | 7,97 | 7,85 | 7,92 | 00:00:00 | | 2005-06-20 | 7,82 | 1.102.500 | 7,99 | 7,82 | 7,99 | 00:00:00 | | 2005-06-21 | 7,86 | 598.700 | 7,88 | 7,78 | 7,83 | 00:00:00 | | 2005-06-22 | 7,85 | 607.600 | 7,88 | 7,82 | 7,83 | 00:00:00 | | 2005-06-23 | 7,88 | 880.000 | 7,88 | 7,84 | 7,85 | 00:00:00 | | 2005-06-24 | 7,82 | 1.095.900 | 7,85 | 7,79 | 7,84 | 00:00:00 | | 2005-06-27 | 7,76 | 1.352.500 | 7,82 | 7,70 | 7,78 | 00:00:00 | | 2005-06-28 | 7,85 | 1.035.200 | 7,91 | 7,75 | 7,75 | 00:00:00 | | 2005-06-29 | 7,90 | 838.800 | 7,94 | 7,83 | 7,83 | 00:00:00 | | 2005-06-30 | 7,88 | 493.000 | 7,91 | 7,85 | 7,87 | 00:00:00 | | 2005-07-01 | 7,99 | 1.356.900 | 8,06 | 7,85 | 7,85 | 00:00:00 | | 2005-07-04 | 7,95 | 525.300 | 8,03 | 7,91 | 8,03 | 00:00:00 | | 2005-07-05 | 7,89 | 601.900 | 7,95 | 7,85 | 7,95 | 00:00:00 | | 2005-07-06 | 7,92 | 413.200 | 7,95 | 7,87 | 7,89 | 00:00:00 | | 2005-07-07 | 7,79 | 2.101.700 | 7,88 | 7,58 | 7,87 | 00:00:00 | | 2005-07-08 | 7,86 | 600.300 | 7,90 | 7,80 | 7,85 | 00:00:00 | | 2005-07-11 | 7,94 | 603.500 | 7,95 | 7,90 | 7,90 | 00:00:00 | | 2005-07-12 | 7,89 | 437.200 | 7,99 | 7,88 | 7,99 | 00:00:00 | | 2005-07-13 | 8,01 | 931.300 | 8,02 | 7,87 | 7,88 | 00:00:00 | | 2005-07-14 | 8,24 | 2.674.100 | 8,27 | 8,02 | 8,02 | 00:00:00 | | 2005-07-15 | 8,14 | 1.253.300 | 8,33 | 8,14 | 8,26 | 00:00:00 | | 2005-07-18 | 8,16 | 482.800 | 8,20 | 8,08 | 8,19 | 00:00:00 | | 2005-07-19 | 8,12 | 598.400 | 8,19 | 8,09 | 8,19 | 00:00:00 | | 2005-07-20 | 8,14 | 700.600 | 8,23 | 8,10 | 8,10 | 00:00:00 | | 2005-07-21 | 8,21 | 650.400 | 8,25 | 8,14 | 8,15 | 00:00:00 | | 2005-07-22 | 8,18 | 637.800 | 8,26 | 8,16 | 8,19 | 00:00:00 | | 2005-07-25 | 8,15 | 397.900 | 8,23 | 8,11 | 8,20 | 00:00:00 | | 2005-07-26 | 8,11 | 749.000 | 8,17 | 8,05 | 8,17 | 00:00:00 | | 2005-07-27 | 8,27 | 953.600 | 8,30 | 8,09 | 8,09 | 00:00:00 | | 2005-07-28 | 8,34 | 1.064.900 | 8,35 | 8,27 | 8,30 | 00:00:00 | | 2005-07-29 | 8,35 | 1.377.600 | 8,41 | 8,27 | 8,36 | 00:00:00 | | 2005-08-01 | 8,33 | 439.400 | 8,42 | 8,29 | 8,42 | 00:00:00 | | 2005-08-02 | 8,44 | 763.500 | 8,44 | 8,31 | 8,35 | 00:00:00 | | 2005-08-03 | 8,35 | 632.100 | 8,42 | 8,31 | 8,42 | 00:00:00 | | 2005-08-04 | 8,24 | 582.400 | 8,36 | 8,23 | 8,32 | 00:00:00 | | 2005-08-05 | 8,20 | 765.600 | 8,28 | 8,12 | 8,20 | 00:00:00 | | 2005-08-08 | 8,28 | 309.700 | 8,31 | 8,23 | 8,24 | 00:00:00 | | 2005-08-09 | 8,22 | 587.700 | 8,31 | 8,18 | 8,24 | 00:00:00 | | 2005-08-10 | 8,27 | 309.400 | 8,29 | 8,21 | 8,24 | 00:00:00 | | 2005-08-11 | 8,25 | 269.400 | 8,26 | 8,19 | 8,23 | 00:00:00 | | 2005-08-12 | 8,21 | 319.300 | 8,24 | 8,18 | 8,24 | 00:00:00 | | 2005-08-15 | 8,21 | 0 | 8,21 | 8,21 | 8,21 | 00:00:00 | | 2005-08-16 | 8,24 | 403.800 | 8,29 | 8,20 | 8,20 | 00:00:00 | | 2005-08-17 | 8,24 | 443.900 | 8,24 | 8,18 | 8,19 | 00:00:00 | | 2005-08-18 | 8,21 | 279.100 | 8,24 | 8,19 | 8,22 | 00:00:00 | | 2005-08-19 | 8,29 | 409.400 | 8,29 | 8,16 | 8,20 | 00:00:00 | | 2005-08-22 | 8,28 | 260.600 | 8,35 | 8,26 | 8,29 | 00:00:00 | | 2005-08-23 | 8,23 | 313.900 | 8,31 | 8,19 | 8,31 | 00:00:00 | | 2005-08-24 | 8,21 | 458.900 | 8,25 | 8,17 | 8,18 | 00:00:00 | | 2005-08-25 | 8,16 | 595.000 | 8,22 | 8,08 | 8,22 | 00:00:00 | | 2005-08-26 | 8,06 | 480.600 | 8,21 | 8,05 | 8,12 | 00:00:00 | | 2005-08-29 | 8,22 | 606.400 | 8,30 | 8,04 | 8,05 | 00:00:00 | | 2005-08-30 | 8,23 | 577.800 | 8,32 | 8,23 | 8,28 | 00:00:00 | | 2005-08-31 | 8,26 | 1.932.800 | 8,40 | 8,20 | 8,27 | 00:00:00 | | 2005-09-01 | 8,32 | 494.600 | 8,36 | 8,27 | 8,30 | 00:00:00 | | 2005-09-02 | 8,31 | 524.600 | 8,35 | 8,24 | 8,32 | 00:00:00 | | 2005-09-05 | 8,33 | 151.600 | 8,38 | 8,31 | 8,35 | 00:00:00 | | 2005-09-06 | 8,38 | 317.400 | 8,40 | 8,32 | 8,35 | 00:00:00 | | 2005-09-07 | 8,44 | 631.500 | 8,45 | 8,34 | 8,37 | 00:00:00 | | 2005-09-08 | 8,51 | 754.700 | 8,52 | 8,41 | 8,46 | 00:00:00 | | 2005-09-09 | 8,46 | 333.200 | 8,50 | 8,42 | 8,50 | 00:00:00 | | 2005-09-12 | 8,49 | 585.700 | 8,56 | 8,45 | 8,47 | 00:00:00 | | 2005-09-13 | 8,50 | 315.800 | 8,52 | 8,43 | 8,48 | 00:00:00 | | 2005-09-14 | 8,56 | 468.000 | 8,58 | 8,50 | 8,53 | 00:00:00 | | 2005-09-15 | 8,41 | 619.700 | 8,58 | 8,40 | 8,55 | 00:00:00 | | 2005-09-16 | 8,39 | 2.413.900 | 8,50 | 8,36 | 8,44 | 00:00:00 | | 2005-09-19 | 8,43 | 835.800 | 8,50 | 8,36 | 8,40 | 00:00:00 | | 2005-09-20 | 8,39 | 475.600 | 8,46 | 8,36 | 8,40 | 00:00:00 | | 2005-09-21 | 8,38 | 555.900 | 8,42 | 8,34 | 8,39 | 00:00:00 | | 2005-09-22 | 8,19 | 1.299.200 | 8,33 | 8,18 | 8,33 | 00:00:00 | | 2005-09-23 | 8,26 | 462.100 | 8,34 | 8,23 | 8,24 | 00:00:00 | | 2005-09-26 | 8,40 | 527.600 | 8,40 | 8,28 | 8,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
