|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 8,40 | 527.600 | 8,40 | 8,28 | 8,28 | 00:00:00 | | 2005-09-27 | 8,31 | 442.300 | 8,42 | 8,26 | 8,42 | 00:00:00 | | 2005-09-28 | 8,31 | 892.300 | 8,36 | 8,28 | 8,33 | 00:00:00 | | 2005-09-29 | 8,27 | 567.100 | 8,37 | 8,27 | 8,37 | 00:00:00 | | 2005-09-30 | 8,34 | 344.300 | 8,34 | 8,30 | 8,33 | 00:00:00 | | 2005-10-03 | 8,30 | 401.400 | 8,35 | 8,26 | 8,35 | 00:00:00 | | 2005-10-04 | 8,22 | 793.300 | 8,31 | 8,21 | 8,28 | 00:00:00 | | 2005-10-05 | 8,18 | 969.500 | 8,25 | 8,18 | 8,21 | 00:00:00 | | 2005-10-06 | 8,11 | 910.200 | 8,21 | 8,10 | 8,14 | 00:00:00 | | 2005-10-07 | 8,03 | 488.300 | 8,15 | 8,03 | 8,10 | 00:00:00 | | 2005-10-10 | 8,06 | 252.900 | 8,11 | 8,04 | 8,04 | 00:00:00 | | 2005-10-11 | 8,10 | 522.200 | 8,14 | 8,05 | 8,06 | 00:00:00 | | 2005-10-12 | 7,95 | 588.000 | 8,12 | 7,91 | 8,12 | 00:00:00 | | 2005-10-13 | 7,95 | 580.200 | 7,97 | 7,90 | 7,93 | 00:00:00 | | 2005-10-14 | 8,01 | 322.800 | 8,01 | 7,90 | 7,94 | 00:00:00 | | 2005-10-17 | 7,94 | 249.300 | 8,05 | 7,93 | 7,99 | 00:00:00 | | 2005-10-18 | 7,89 | 532.000 | 7,95 | 7,86 | 7,92 | 00:00:00 | | 2005-10-19 | 7,75 | 1.104.200 | 7,85 | 7,73 | 7,85 | 00:00:00 | | 2005-10-20 | 7,76 | 655.400 | 7,84 | 7,73 | 7,80 | 00:00:00 | | 2005-10-21 | 7,80 | 1.284.000 | 7,89 | 7,64 | 7,64 | 00:00:00 | | 2005-10-24 | 7,73 | 975.000 | 7,87 | 7,70 | 7,87 | 00:00:00 | | 2005-10-25 | 7,75 | 813.500 | 7,78 | 7,74 | 7,76 | 00:00:00 | | 2005-10-26 | 7,76 | 570.300 | 7,80 | 7,73 | 7,78 | 00:00:00 | | 2005-10-27 | 7,70 | 1.113.000 | 7,76 | 7,68 | 7,73 | 00:00:00 | | 2005-10-28 | 7,70 | 840.300 | 7,74 | 7,65 | 7,66 | 00:00:00 | | 2005-10-31 | 7,76 | 557.800 | 7,78 | 7,70 | 7,76 | 00:00:00 | | 2005-11-01 | 7,71 | 756.000 | 7,81 | 7,68 | 7,74 | 00:00:00 | | 2005-11-02 | 7,75 | 745.600 | 7,78 | 7,66 | 7,74 | 00:00:00 | | 2005-11-03 | 7,83 | 677.700 | 7,87 | 7,76 | 7,76 | 00:00:00 | | 2005-11-04 | 7,80 | 568.500 | 7,86 | 7,76 | 7,81 | 00:00:00 | | 2005-11-07 | 7,83 | 468.800 | 7,86 | 7,72 | 7,86 | 00:00:00 | | 2005-11-08 | 7,77 | 647.000 | 7,89 | 7,74 | 7,87 | 00:00:00 | | 2005-11-09 | 7,75 | 608.200 | 7,82 | 7,70 | 7,80 | 00:00:00 | | 2005-11-10 | 7,75 | 449.100 | 7,78 | 7,72 | 7,77 | 00:00:00 | | 2005-11-11 | 7,78 | 597.600 | 7,83 | 7,74 | 7,75 | 00:00:00 | | 2005-11-14 | 7,78 | 715.000 | 7,82 | 7,72 | 7,82 | 00:00:00 | | 2005-11-15 | 7,84 | 761.400 | 7,85 | 7,75 | 7,76 | 00:00:00 | | 2005-11-16 | 7,80 | 507.100 | 7,95 | 7,78 | 7,88 | 00:00:00 | | 2005-11-17 | 7,82 | 443.800 | 7,85 | 7,76 | 7,84 | 00:00:00 | | 2005-11-18 | 7,80 | 515.200 | 7,90 | 7,79 | 7,90 | 00:00:00 | | 2005-11-21 | 7,94 | 694.700 | 7,95 | 7,78 | 7,81 | 00:00:00 | | 2005-11-22 | 7,97 | 773.400 | 7,99 | 7,81 | 7,99 | 00:00:00 | | 2005-11-23 | 7,97 | 353.300 | 8,00 | 7,91 | 8,00 | 00:00:00 | | 2005-11-24 | 7,97 | 305.200 | 7,99 | 7,91 | 7,93 | 00:00:00 | | 2005-11-25 | 7,95 | 271.300 | 7,99 | 7,89 | 7,99 | 00:00:00 | | 2005-11-28 | 7,84 | 536.000 | 7,99 | 7,82 | 7,95 | 00:00:00 | | 2005-11-29 | 7,84 | 743.700 | 7,88 | 7,81 | 7,84 | 00:00:00 | | 2005-11-30 | 7,84 | 500.700 | 7,86 | 7,82 | 7,82 | 00:00:00 | | 2005-12-01 | 7,91 | 387.400 | 7,91 | 7,82 | 7,88 | 00:00:00 | | 2005-12-02 | 7,84 | 631.800 | 7,93 | 7,79 | 7,93 | 00:00:00 | | 2005-12-05 | 7,84 | 760.300 | 7,92 | 7,81 | 7,88 | 00:00:00 | | 2005-12-06 | 7,86 | 472.800 | 7,89 | 7,82 | 7,84 | 00:00:00 | | 2005-12-07 | 7,88 | 489.500 | 7,92 | 7,84 | 7,87 | 00:00:00 | | 2005-12-08 | 7,95 | 298.800 | 7,95 | 7,85 | 7,85 | 00:00:00 | | 2005-12-09 | 7,94 | 351.200 | 7,97 | 7,89 | 7,92 | 00:00:00 | | 2005-12-12 | 7,99 | 666.400 | 8,09 | 7,94 | 7,95 | 00:00:00 | | 2005-12-13 | 8,02 | 440.800 | 8,06 | 7,99 | 8,02 | 00:00:00 | | 2005-12-14 | 7,95 | 657.800 | 8,03 | 7,91 | 8,02 | 00:00:00 | | 2005-12-15 | 7,90 | 473.000 | 7,99 | 7,86 | 7,95 | 00:00:00 | | 2005-12-16 | 8,00 | 1.745.900 | 8,00 | 7,83 | 7,90 | 00:00:00 | | 2005-12-19 | 7,89 | 538.500 | 7,99 | 7,88 | 7,97 | 00:00:00 | | 2005-12-20 | 7,88 | 664.000 | 7,93 | 7,86 | 7,89 | 00:00:00 | | 2005-12-21 | 7,91 | 581.800 | 7,93 | 7,88 | 7,89 | 00:00:00 | | 2005-12-22 | 7,86 | 759.400 | 7,93 | 7,85 | 7,89 | 00:00:00 | | 2005-12-23 | 7,89 | 427.300 | 7,89 | 7,82 | 7,87 | 00:00:00 | | 2005-12-26 | 7,89 | 0 | 7,89 | 7,89 | 7,89 | 00:00:00 | | 2005-12-27 | 7,88 | 134.200 | 7,89 | 7,86 | 7,89 | 00:00:00 | | 2005-12-28 | 7,89 | 254.100 | 7,90 | 7,86 | 7,86 | 00:00:00 | | 2005-12-29 | 7,89 | 152.100 | 7,91 | 7,87 | 7,89 | 00:00:00 | | 2005-12-30 | 7,86 | 267.200 | 7,91 | 7,83 | 7,91 | 00:00:00 | | 2006-01-02 | 7,86 | 328.000 | 7,88 | 7,82 | 7,83 | 00:00:00 | | 2006-01-03 | 7,89 | 1.111.800 | 7,92 | 7,83 | 7,83 | 00:00:00 | | 2006-01-04 | 7,98 | 601.600 | 7,99 | 7,91 | 7,93 | 00:00:00 | | 2006-01-05 | 7,88 | 1.053.300 | 8,04 | 7,85 | 7,99 | 00:00:00 | | 2006-01-06 | 7,90 | 227.900 | 7,90 | 7,87 | 7,89 | 00:00:00 | | 2006-01-09 | 7,91 | 836.800 | 7,93 | 7,86 | 7,90 | 00:00:00 | | 2006-01-10 | 7,87 | 553.300 | 7,90 | 7,84 | 7,89 | 00:00:00 | | 2006-01-11 | 7,88 | 927.500 | 7,91 | 7,86 | 7,89 | 00:00:00 | | 2006-01-12 | 7,89 | 665.100 | 7,89 | 7,86 | 7,88 | 00:00:00 | | 2006-01-13 | 7,87 | 702.400 | 7,93 | 7,84 | 7,88 | 00:00:00 | | 2006-01-16 | 7,89 | 682.500 | 7,92 | 7,87 | 7,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
