|
 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 | | 2000-10-30 | 13,79 | 331.800 | 13,79 | 13,31 | 13,70 | 00:00:00 | | 2000-10-31 | 13,79 | 0 | 13,79 | 13,79 | 13,79 | 00:00:00 | | 2000-11-01 | 13,83 | 265.600 | 14,03 | 13,72 | 13,99 | 00:00:00 | | 2000-11-02 | 13,90 | 438.800 | 13,97 | 13,76 | 13,97 | 00:00:00 | | 2000-11-03 | 14,20 | 613.600 | 14,38 | 13,40 | 13,85 | 00:00:00 | | 2000-11-06 | 14,40 | 527.200 | 14,44 | 14,04 | 14,27 | 00:00:00 | | 2000-11-07 | 14,15 | 434.800 | 14,37 | 14,05 | 14,21 | 00:00:00 | | 2000-11-08 | 13,76 | 624.400 | 14,25 | 13,44 | 14,20 | 00:00:00 | | 2000-11-09 | 13,67 | 602.200 | 14,32 | 13,28 | 13,50 | 00:00:00 | | 2000-11-10 | 13,46 | 551.600 | 13,75 | 13,17 | 13,37 | 00:00:00 | | 2000-11-13 | 13,43 | 526.200 | 13,43 | 12,90 | 13,27 | 00:00:00 | | 2000-11-14 | 13,59 | 542.200 | 13,70 | 13,21 | 13,21 | 00:00:00 | | 2000-11-15 | 13,75 | 591.600 | 13,75 | 13,41 | 13,52 | 00:00:00 | | 2000-11-16 | 13,00 | 795.000 | 13,80 | 13,00 | 13,80 | 00:00:00 | | 2000-11-17 | 12,50 | 1.802.400 | 13,10 | 12,50 | 13,09 | 00:00:00 | | 2000-11-20 | 12,50 | 651.200 | 12,69 | 12,00 | 12,65 | 00:00:00 | | 2000-11-21 | 12,27 | 476.600 | 12,65 | 12,07 | 12,65 | 00:00:00 | | 2000-11-22 | 11,95 | 418.200 | 12,18 | 11,90 | 12,10 | 00:00:00 | | 2000-11-23 | 12,25 | 545.600 | 12,29 | 11,98 | 12,05 | 00:00:00 | | 2000-11-24 | 12,47 | 616.200 | 12,62 | 12,10 | 12,24 | 00:00:00 | | 2000-11-27 | 12,40 | 341.000 | 12,72 | 12,32 | 12,54 | 00:00:00 | | 2000-11-28 | 12,25 | 140.200 | 12,50 | 12,05 | 12,30 | 00:00:00 | | 2000-11-29 | 11,88 | 1.106.000 | 12,15 | 11,77 | 12,15 | 00:00:00 | | 2000-11-30 | 11,56 | 491.600 | 11,85 | 11,49 | 11,85 | 00:00:00 | | 2000-12-01 | 11,50 | 669.200 | 11,73 | 11,37 | 11,66 | 00:00:00 | | 2000-12-04 | 11,16 | 283.200 | 11,65 | 11,05 | 11,65 | 00:00:00 | | 2000-12-05 | 10,99 | 984.000 | 11,34 | 10,71 | 11,34 | 00:00:00 | | 2000-12-06 | 10,78 | 1.027.800 | 11,20 | 10,71 | 11,20 | 00:00:00 | | 2000-12-07 | 10,76 | 686.400 | 10,86 | 10,50 | 10,85 | 00:00:00 | | 2000-12-08 | 10,75 | 287.400 | 10,93 | 10,52 | 10,70 | 00:00:00 | | 2000-12-11 | 10,80 | 692.400 | 11,10 | 10,70 | 10,75 | 00:00:00 | | 2000-12-12 | 10,88 | 670.400 | 11,07 | 10,67 | 10,88 | 00:00:00 | | 2000-12-13 | 10,86 | 585.600 | 11,15 | 10,86 | 10,99 | 00:00:00 | | 2000-12-14 | 10,73 | 461.200 | 10,93 | 10,21 | 10,93 | 00:00:00 | | 2000-12-15 | 10,60 | 452.400 | 10,66 | 10,15 | 10,40 | 00:00:00 | | 2000-12-18 | 10,27 | 214.000 | 10,73 | 10,27 | 10,48 | 00:00:00 | | 2000-12-19 | 10,42 | 325.000 | 10,53 | 10,17 | 10,50 | 00:00:00 | | 2000-12-20 | 9,53 | 846.000 | 10,22 | 9,50 | 10,15 | 00:00:00 | | 2000-12-21 | 9,01 | 936.800 | 9,35 | 8,81 | 9,31 | 00:00:00 | | 2000-12-22 | 9,40 | 336.400 | 9,40 | 9,24 | 9,24 | 00:00:00 | | 2000-12-25 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2000-12-26 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2000-12-27 | 9,80 | 323.200 | 9,94 | 9,43 | 9,94 | 00:00:00 | | 2000-12-28 | 9,94 | 195.200 | 10,08 | 9,67 | 10,00 | 00:00:00 | | 2000-12-29 | 9,90 | 765.200 | 10,20 | 9,30 | 9,97 | 00:00:00 | | 2001-01-01 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2001-01-02 | 9,49 | 164.800 | 9,84 | 9,36 | 9,80 | 00:00:00 | | 2001-01-03 | 8,90 | 498.800 | 9,50 | 8,70 | 9,50 | 00:00:00 | | 2001-01-04 | 9,05 | 1.712.400 | 9,48 | 8,90 | 9,40 | 00:00:00 | | 2001-01-05 | 9,00 | 1.156.000 | 9,26 | 8,94 | 9,09 | 00:00:00 | | 2001-01-08 | 8,92 | 170.200 | 9,10 | 8,85 | 8,95 | 00:00:00 | | 2001-01-09 | 9,05 | 554.400 | 9,14 | 8,75 | 9,01 | 00:00:00 | | 2001-01-10 | 9,62 | 976.400 | 9,65 | 9,08 | 9,10 | 00:00:00 | | 2001-01-11 | 9,82 | 789.400 | 9,98 | 9,51 | 9,62 | 00:00:00 | | 2001-01-12 | 10,14 | 509.600 | 10,15 | 9,90 | 10,02 | 00:00:00 | | 2001-01-15 | 9,99 | 660.600 | 10,08 | 9,89 | 9,96 | 00:00:00 | | 2001-01-16 | 9,61 | 368.000 | 9,90 | 9,61 | 9,90 | 00:00:00 | | 2001-01-17 | 10,50 | 1.630.200 | 10,64 | 9,73 | 9,74 | 00:00:00 | | 2001-01-18 | 10,80 | 639.600 | 10,80 | 10,43 | 10,45 | 00:00:00 | | 2001-01-19 | 10,79 | 1.799.000 | 11,06 | 10,74 | 10,80 | 00:00:00 | | 2001-01-22 | 10,67 | 1.043.400 | 10,85 | 10,58 | 10,80 | 00:00:00 | | 2001-01-23 | 10,55 | 426.400 | 10,65 | 10,28 | 10,51 | 00:00:00 | | 2001-01-24 | 10,55 | 0 | 10,55 | 10,55 | 10,55 | 00:00:00 | | 2001-01-25 | 10,52 | 547.800 | 10,62 | 10,47 | 10,50 | 00:00:00 | | 2001-01-26 | 10,52 | 0 | 10,52 | 10,52 | 10,52 | 00:00:00 | | 2001-01-29 | 10,29 | 216.400 | 10,34 | 10,25 | 10,29 | 00:00:00 | | 2001-01-30 | 10,58 | 350.200 | 10,63 | 10,30 | 10,30 | 00:00:00 | | 2001-01-31 | 10,79 | 510.600 | 10,89 | 10,51 | 10,60 | 00:00:00 | | 2001-02-01 | 10,71 | 572.200 | 10,96 | 10,58 | 10,62 | 00:00:00 | | 2001-02-02 | 10,50 | 364.200 | 10,93 | 10,41 | 10,93 | 00:00:00 | | 2001-02-05 | 10,05 | 586.000 | 10,50 | 9,81 | 10,50 | 00:00:00 | | 2001-02-06 | 10,10 | 285.000 | 10,30 | 10,03 | 10,03 | 00:00:00 | | 2001-02-07 | 10,02 | 602.800 | 10,17 | 9,90 | 10,02 | 00:00:00 | | 2001-02-08 | 10,20 | 618.600 | 10,48 | 9,87 | 10,10 | 00:00:00 | | 2001-02-09 | 9,91 | 318.200 | 10,39 | 9,91 | 10,19 | 00:00:00 | | 2001-02-12 | 10,09 | 225.800 | 10,14 | 9,92 | 9,92 | 00:00:00 | | 2001-02-13 | 9,89 | 284.000 | 10,06 | 9,81 | 10,06 | 00:00:00 | | 2001-02-14 | 9,91 | 1.036.000 | 9,91 | 9,26 | 9,91 | 00:00:00 | | 2001-02-15 | 9,69 | 1.781.600 | 9,85 | 9,30 | 9,82 | 00:00:00 | | 2001-02-16 | 9,38 | 554.400 | 9,53 | 9,10 | 9,43 | 00:00:00 | | 2001-02-19 | 9,30 | 827.800 | 9,30 | 9,05 | 9,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
