|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-16 | 7,89 | 682.500 | 7,92 | 7,87 | 7,87 | 00:00:00 | | 2006-01-17 | 7,88 | 634.600 | 7,89 | 7,83 | 7,88 | 00:00:00 | | 2006-01-18 | 7,78 | 1.072.000 | 7,84 | 7,76 | 7,83 | 00:00:00 | | 2006-01-19 | 7,80 | 770.700 | 7,84 | 7,77 | 7,81 | 00:00:00 | | 2006-01-20 | 7,75 | 797.600 | 7,82 | 7,75 | 7,78 | 00:00:00 | | 2006-01-23 | 7,78 | 427.400 | 7,78 | 7,69 | 7,71 | 00:00:00 | | 2006-01-24 | 7,79 | 417.700 | 7,82 | 7,74 | 7,76 | 00:00:00 | | 2006-01-25 | 7,87 | 461.300 | 7,88 | 7,80 | 7,84 | 00:00:00 | | 2006-01-26 | 7,88 | 1.046.700 | 7,91 | 7,85 | 7,88 | 00:00:00 | | 2006-01-27 | 7,86 | 954.500 | 7,93 | 7,84 | 7,89 | 00:00:00 | | 2006-01-30 | 7,94 | 971.100 | 7,97 | 7,86 | 7,89 | 00:00:00 | | 2006-01-31 | 7,88 | 875.700 | 7,95 | 7,86 | 7,95 | 00:00:00 | | 2006-02-01 | 7,97 | 889.900 | 7,98 | 7,89 | 7,89 | 00:00:00 | | 2006-02-02 | 7,92 | 598.500 | 8,00 | 7,91 | 7,97 | 00:00:00 | | 2006-02-03 | 7,87 | 1.174.700 | 7,97 | 7,82 | 7,97 | 00:00:00 | | 2006-02-06 | 7,92 | 329.700 | 7,92 | 7,86 | 7,86 | 00:00:00 | | 2006-02-07 | 7,90 | 719.400 | 7,97 | 7,88 | 7,91 | 00:00:00 | | 2006-02-08 | 7,87 | 847.300 | 7,95 | 7,84 | 7,92 | 00:00:00 | | 2006-02-09 | 7,84 | 1.376.600 | 7,88 | 7,82 | 7,88 | 00:00:00 | | 2006-02-10 | 7,85 | 855.400 | 7,88 | 7,82 | 7,84 | 00:00:00 | | 2006-02-13 | 7,84 | 556.200 | 7,86 | 7,82 | 7,84 | 00:00:00 | | 2006-02-14 | 7,82 | 734.000 | 7,86 | 7,78 | 7,84 | 00:00:00 | | 2006-02-15 | 7,95 | 1.358.200 | 7,96 | 7,78 | 7,81 | 00:00:00 | | 2006-02-16 | 7,91 | 602.600 | 7,96 | 7,89 | 7,95 | 00:00:00 | | 2006-02-17 | 7,89 | 1.038.300 | 7,97 | 7,87 | 7,93 | 00:00:00 | | 2006-02-20 | 7,91 | 534.200 | 7,93 | 7,87 | 7,88 | 00:00:00 | | 2006-02-21 | 7,95 | 797.600 | 7,98 | 7,89 | 7,89 | 00:00:00 | | 2006-02-22 | 8,07 | 1.737.100 | 8,09 | 7,89 | 7,97 | 00:00:00 | | 2006-02-23 | 8,00 | 1.323.900 | 8,12 | 7,97 | 8,10 | 00:00:00 | | 2006-02-24 | 7,96 | 401.300 | 8,01 | 7,95 | 8,00 | 00:00:00 | | 2006-02-27 | 8,01 | 1.166.400 | 8,05 | 7,96 | 7,98 | 00:00:00 | | 2006-02-28 | 7,93 | 635.100 | 8,04 | 7,93 | 8,02 | 00:00:00 | | 2006-03-01 | 8,02 | 489.400 | 8,02 | 7,93 | 7,93 | 00:00:00 | | 2006-03-02 | 7,91 | 741.000 | 8,02 | 7,90 | 7,99 | 00:00:00 | | 2006-03-03 | 7,97 | 495.400 | 7,97 | 7,89 | 7,93 | 00:00:00 | | 2006-03-06 | 8,01 | 837.600 | 8,08 | 7,97 | 7,99 | 00:00:00 | | 2006-03-07 | 7,98 | 549.700 | 8,01 | 7,95 | 8,01 | 00:00:00 | | 2006-03-08 | 7,92 | 678.400 | 8,02 | 7,89 | 7,99 | 00:00:00 | | 2006-03-09 | 7,93 | 551.800 | 7,99 | 7,91 | 7,99 | 00:00:00 | | 2006-03-10 | 7,95 | 515.600 | 7,95 | 7,89 | 7,91 | 00:00:00 | | 2006-03-13 | 7,95 | 417.200 | 7,99 | 7,93 | 7,99 | 00:00:00 | | 2006-03-14 | 8,02 | 948.800 | 8,05 | 7,89 | 7,93 | 00:00:00 | | 2006-03-15 | 8,02 | 894.500 | 8,10 | 7,95 | 8,06 | 00:00:00 | | 2006-03-16 | 8,03 | 608.900 | 8,07 | 7,99 | 8,03 | 00:00:00 | | 2006-03-17 | 8,15 | 1.803.700 | 8,17 | 8,05 | 8,08 | 00:00:00 | | 2006-03-20 | 8,10 | 663.300 | 8,16 | 8,10 | 8,15 | 00:00:00 | | 2006-03-21 | 8,15 | 470.000 | 8,15 | 8,06 | 8,12 | 00:00:00 | | 2006-03-22 | 8,13 | 1.231.800 | 8,14 | 8,05 | 8,14 | 00:00:00 | | 2006-03-23 | 8,20 | 1.650.600 | 8,25 | 8,01 | 8,14 | 00:00:00 | | 2006-03-24 | 8,27 | 941.100 | 8,27 | 8,15 | 8,21 | 00:00:00 | | 2006-03-27 | 8,17 | 416.600 | 8,27 | 8,17 | 8,27 | 00:00:00 | | 2006-03-28 | 8,20 | 1.092.200 | 8,25 | 8,11 | 8,20 | 00:00:00 | | 2006-03-29 | 8,17 | 2.295.100 | 8,31 | 8,02 | 8,20 | 00:00:00 | | 2006-03-30 | 8,06 | 2.968.200 | 8,29 | 8,05 | 8,29 | 00:00:00 | | 2006-03-31 | 8,10 | 1.350.500 | 8,12 | 8,03 | 8,07 | 00:00:00 | | 2006-04-03 | 8,18 | 1.361.200 | 8,20 | 8,05 | 8,10 | 00:00:00 | | 2006-04-04 | 8,05 | 1.107.100 | 8,16 | 8,04 | 8,12 | 00:00:00 | | 2006-04-05 | 7,99 | 1.381.400 | 8,09 | 7,96 | 8,04 | 00:00:00 | | 2006-04-06 | 7,98 | 840.000 | 8,02 | 7,95 | 7,98 | 00:00:00 | | 2006-04-07 | 7,98 | 995.100 | 8,05 | 7,95 | 8,02 | 00:00:00 | | 2006-04-10 | 7,95 | 1.240.600 | 7,99 | 7,89 | 7,95 | 00:00:00 | | 2006-04-11 | 7,83 | 1.978.600 | 7,99 | 7,82 | 7,89 | 00:00:00 | | 2006-04-12 | 7,88 | 910.200 | 7,90 | 7,76 | 7,86 | 00:00:00 | | 2006-04-13 | 7,88 | 724.700 | 7,90 | 7,84 | 7,86 | 00:00:00 | | 2006-04-14 | 7,88 | 0 | 7,88 | 7,88 | 7,88 | 00:00:00 | | 2006-04-17 | 7,88 | 0 | 7,88 | 7,88 | 7,88 | 00:00:00 | | 2006-04-18 | 7,85 | 510.300 | 7,88 | 7,81 | 7,88 | 00:00:00 | | 2006-04-19 | 7,88 | 763.300 | 7,93 | 7,82 | 7,87 | 00:00:00 | | 2006-04-20 | 7,99 | 798.700 | 8,02 | 7,86 | 7,88 | 00:00:00 | | 2006-04-21 | 8,00 | 686.700 | 8,04 | 7,95 | 7,98 | 00:00:00 | | 2006-04-24 | 8,09 | 743.600 | 8,09 | 7,94 | 8,00 | 00:00:00 | | 2006-04-25 | 8,10 | 804.300 | 8,10 | 8,03 | 8,09 | 00:00:00 | | 2006-04-26 | 8,12 | 835.900 | 8,15 | 8,06 | 8,10 | 00:00:00 | | 2006-04-27 | 8,08 | 593.000 | 8,17 | 8,05 | 8,17 | 00:00:00 | | 2006-04-28 | 7,99 | 760.100 | 8,09 | 7,99 | 8,07 | 00:00:00 | | 2006-05-01 | 7,99 | 0 | 7,99 | 7,99 | 7,99 | 00:00:00 | | 2006-05-02 | 8,07 | 927.900 | 8,09 | 7,99 | 8,00 | 00:00:00 | | 2006-05-03 | 8,01 | 1.131.000 | 8,11 | 7,99 | 8,08 | 00:00:00 | | 2006-05-04 | 8,03 | 1.425.100 | 8,06 | 7,99 | 8,03 | 00:00:00 | | 2006-05-05 | 8,06 | 908.200 | 8,09 | 8,01 | 8,01 | 00:00:00 | | 2006-05-08 | 8,11 | 1.577.400 | 8,14 | 8,05 | 8,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
