|
 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 | | 2006-05-08 | 8,11 | 1.577.400 | 8,14 | 8,05 | 8,08 | 00:00:00 | | 2006-05-09 | 8,13 | 2.034.500 | 8,19 | 8,09 | 8,10 | 00:00:00 | | 2006-05-10 | 8,14 | 1.033.400 | 8,15 | 8,09 | 8,15 | 00:00:00 | | 2006-05-11 | 7,98 | 2.755.300 | 8,18 | 7,96 | 8,14 | 00:00:00 | | 2006-05-12 | 7,84 | 2.313.800 | 7,97 | 7,82 | 7,97 | 00:00:00 | | 2006-05-15 | 7,89 | 2.584.000 | 7,91 | 7,82 | 7,86 | 00:00:00 | | 2006-05-16 | 7,89 | 1.206.400 | 7,94 | 7,86 | 7,91 | 00:00:00 | | 2006-05-17 | 7,70 | 3.223.800 | 7,94 | 7,62 | 7,90 | 00:00:00 | | 2006-05-18 | 7,65 | 1.525.500 | 7,80 | 7,61 | 7,75 | 00:00:00 | | 2006-05-19 | 7,72 | 1.194.800 | 7,75 | 7,63 | 7,63 | 00:00:00 | | 2006-05-22 | 7,04 | 2.460.800 | 7,19 | 6,43 | 7,00 | 00:00:00 | | 2006-05-23 | 7,14 | 1.437.900 | 7,19 | 7,01 | 7,03 | 00:00:00 | | 2006-05-24 | 7,01 | 1.010.300 | 7,14 | 6,97 | 7,12 | 00:00:00 | | 2006-05-25 | 7,14 | 1.094.300 | 7,16 | 7,01 | 7,07 | 00:00:00 | | 2006-05-26 | 7,18 | 1.305.900 | 7,21 | 7,10 | 7,14 | 00:00:00 | | 2006-05-29 | 7,12 | 406.500 | 7,18 | 7,09 | 7,14 | 00:00:00 | | 2006-05-30 | 7,11 | 1.079.400 | 7,15 | 7,08 | 7,12 | 00:00:00 | | 2006-05-31 | 7,09 | 1.529.500 | 7,12 | 6,95 | 7,07 | 00:00:00 | | 2006-06-01 | 7,09 | 712.300 | 7,11 | 7,01 | 7,09 | 00:00:00 | | 2006-06-02 | 7,05 | 564.700 | 7,13 | 7,03 | 7,11 | 00:00:00 | | 2006-06-05 | 7,09 | 326.900 | 7,11 | 7,02 | 7,09 | 00:00:00 | | 2006-06-06 | 6,88 | 737.300 | 7,05 | 6,82 | 7,01 | 00:00:00 | | 2006-06-07 | 6,94 | 1.266.100 | 6,95 | 6,83 | 6,88 | 00:00:00 | | 2006-06-08 | 6,87 | 1.027.000 | 6,93 | 6,86 | 6,86 | 00:00:00 | | 2006-06-09 | 6,91 | 830.800 | 6,97 | 6,88 | 6,95 | 00:00:00 | | 2006-06-12 | 6,97 | 1.974.700 | 7,11 | 6,93 | 6,96 | 00:00:00 | | 2006-06-13 | 6,88 | 1.566.300 | 6,97 | 6,85 | 6,91 | 00:00:00 | | 2006-06-14 | 6,84 | 568.500 | 6,91 | 6,80 | 6,91 | 00:00:00 | | 2006-06-19 | 7,11 | 1.534.700 | 7,13 | 6,92 | 6,94 | 00:00:00 | | 2006-06-20 | 7,32 | 3.477.300 | 7,48 | 7,07 | 7,16 | 00:00:00 | | 2006-06-21 | 7,38 | 2.717.500 | 7,57 | 7,32 | 7,36 | 00:00:00 | | 2006-06-22 | 7,29 | 1.232.700 | 7,41 | 7,24 | 7,41 | 00:00:00 | | 2006-06-23 | 7,51 | 2.206.900 | 7,55 | 7,24 | 7,30 | 00:00:00 | | 2006-06-26 | 7,39 | 870.900 | 7,52 | 7,37 | 7,51 | 00:00:00 | | 2006-06-27 | 7,41 | 548.800 | 7,49 | 7,39 | 7,44 | 00:00:00 | | 2006-06-28 | 7,38 | 548.900 | 7,45 | 7,38 | 7,45 | 00:00:00 | | 2006-06-29 | 7,42 | 1.042.700 | 7,45 | 7,38 | 7,40 | 00:00:00 | | 2006-06-30 | 7,54 | 1.089.200 | 7,59 | 7,41 | 7,45 | 00:00:00 | | 2006-07-03 | 7,74 | 1.490.500 | 7,75 | 7,55 | 7,55 | 00:00:00 | | 2006-07-04 | 7,68 | 1.090.200 | 7,78 | 7,65 | 7,74 | 00:00:00 | | 2006-07-05 | 7,73 | 1.486.200 | 7,79 | 7,68 | 7,70 | 00:00:00 | | 2006-07-06 | 7,78 | 717.900 | 7,79 | 7,73 | 7,76 | 00:00:00 | | 2006-07-07 | 7,77 | 642.500 | 7,78 | 7,73 | 7,76 | 00:00:00 | | 2006-07-10 | 7,72 | 754.100 | 7,83 | 7,68 | 7,76 | 00:00:00 | | 2006-07-11 | 7,55 | 800.700 | 7,70 | 7,54 | 7,69 | 00:00:00 | | 2006-07-12 | 7,62 | 1.028.000 | 7,67 | 7,56 | 7,57 | 00:00:00 | | 2006-07-13 | 7,47 | 696.400 | 7,62 | 7,44 | 7,62 | 00:00:00 | | 2006-07-14 | 7,49 | 791.500 | 7,57 | 7,43 | 7,43 | 00:00:00 | | 2006-07-17 | 7,41 | 680.500 | 7,50 | 7,38 | 7,48 | 00:00:00 | | 2006-07-18 | 7,40 | 633.700 | 7,47 | 7,34 | 7,37 | 00:00:00 | | 2006-07-19 | 7,47 | 1.393.300 | 7,50 | 7,40 | 7,41 | 00:00:00 | | 2006-07-20 | 7,57 | 771.700 | 7,58 | 7,48 | 7,50 | 00:00:00 | | 2006-07-21 | 7,49 | 533.400 | 7,60 | 7,46 | 7,51 | 00:00:00 | | 2006-07-24 | 7,67 | 439.300 | 7,68 | 7,49 | 7,49 | 00:00:00 | | 2006-07-25 | 7,68 | 509.200 | 7,70 | 7,60 | 7,64 | 00:00:00 | | 2006-07-26 | 7,68 | 433.500 | 7,72 | 7,60 | 7,70 | 00:00:00 | | 2006-07-27 | 7,70 | 597.400 | 7,74 | 7,63 | 7,68 | 00:00:00 | | 2006-07-28 | 7,69 | 579.000 | 7,72 | 7,60 | 7,69 | 00:00:00 | | 2006-07-31 | 7,62 | 597.400 | 7,72 | 7,55 | 7,72 | 00:00:00 | | 2006-08-01 | 7,62 | 454.800 | 7,66 | 7,59 | 7,61 | 00:00:00 | | 2006-08-02 | 7,61 | 401.700 | 7,65 | 7,57 | 7,65 | 00:00:00 | | 2006-08-03 | 7,54 | 469.600 | 7,61 | 7,51 | 7,58 | 00:00:00 | | 2006-08-04 | 7,59 | 416.400 | 7,62 | 7,50 | 7,59 | 00:00:00 | | 2006-08-07 | 7,49 | 349.000 | 7,57 | 7,47 | 7,50 | 00:00:00 | | 2006-08-08 | 7,51 | 557.300 | 7,51 | 7,42 | 7,48 | 00:00:00 | | 2006-08-09 | 7,57 | 446.000 | 7,57 | 7,46 | 7,51 | 00:00:00 | | 2006-08-10 | 7,46 | 396.900 | 7,49 | 7,42 | 7,49 | 00:00:00 | | 2006-08-11 | 7,47 | 208.800 | 7,49 | 7,43 | 7,49 | 00:00:00 | | 2006-08-14 | 7,49 | 160.000 | 7,51 | 7,47 | 7,47 | 00:00:00 | | 2006-08-16 | 7,47 | 853.300 | 7,53 | 7,45 | 7,50 | 00:00:00 | | 2006-08-17 | 7,55 | 573.500 | 7,55 | 7,45 | 7,45 | 00:00:00 | | 2006-08-18 | 7,50 | 588.500 | 7,55 | 7,48 | 7,55 | 00:00:00 | | 2006-08-21 | 7,50 | 481.300 | 7,52 | 7,45 | 7,50 | 00:00:00 | | 2006-08-22 | 7,50 | 343.800 | 7,51 | 7,45 | 7,51 | 00:00:00 | | 2006-08-23 | 7,43 | 790.100 | 7,51 | 7,40 | 7,50 | 00:00:00 | | 2006-08-24 | 7,38 | 1.311.700 | 7,44 | 7,32 | 7,43 | 00:00:00 | | 2006-08-25 | 7,39 | 692.000 | 7,41 | 7,34 | 7,38 | 00:00:00 | | 2006-08-28 | 7,47 | 518.200 | 7,51 | 7,38 | 7,39 | 00:00:00 | | 2006-08-29 | 7,49 | 647.800 | 7,51 | 7,43 | 7,51 | 00:00:00 | | 2006-08-30 | 7,52 | 425.000 | 7,52 | 7,45 | 7,47 | 00:00:00 | | 2006-08-31 | 7,55 | 394.000 | 7,55 | 7,47 | 7,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
