|
 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 | | 2001-02-19 | 9,30 | 827.800 | 9,30 | 9,05 | 9,14 | 00:00:00 | | 2001-02-20 | 9,39 | 578.600 | 9,59 | 9,15 | 9,15 | 00:00:00 | | 2001-02-21 | 9,50 | 409.200 | 9,60 | 8,98 | 9,20 | 00:00:00 | | 2001-02-22 | 9,68 | 368.600 | 9,78 | 9,34 | 9,40 | 00:00:00 | | 2001-02-23 | 9,70 | 315.400 | 9,80 | 9,55 | 9,72 | 00:00:00 | | 2001-02-26 | 9,98 | 739.000 | 10,07 | 9,78 | 9,78 | 00:00:00 | | 2001-02-27 | 9,99 | 353.200 | 10,08 | 9,70 | 9,96 | 00:00:00 | | 2001-02-28 | 10,00 | 272.800 | 10,08 | 9,65 | 9,81 | 00:00:00 | | 2001-03-01 | 9,55 | 389.200 | 9,82 | 9,49 | 9,82 | 00:00:00 | | 2001-03-02 | 9,60 | 268.400 | 9,70 | 9,34 | 9,56 | 00:00:00 | | 2001-03-05 | 9,63 | 336.200 | 9,68 | 9,24 | 9,58 | 00:00:00 | | 2001-03-06 | 10,17 | 962.200 | 10,25 | 9,58 | 9,58 | 00:00:00 | | 2001-03-07 | 10,09 | 742.400 | 10,19 | 9,84 | 10,19 | 00:00:00 | | 2001-03-08 | 9,88 | 1.368.000 | 10,40 | 9,87 | 9,92 | 00:00:00 | | 2001-03-09 | 9,50 | 367.400 | 9,92 | 9,50 | 9,88 | 00:00:00 | | 2001-03-12 | 8,97 | 324.400 | 9,62 | 8,97 | 9,45 | 00:00:00 | | 2001-03-13 | 9,30 | 447.200 | 9,35 | 8,82 | 8,91 | 00:00:00 | | 2001-03-14 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2001-03-15 | 9,22 | 613.600 | 9,30 | 9,10 | 9,10 | 00:00:00 | | 2001-03-16 | 8,89 | 951.800 | 9,20 | 8,87 | 9,05 | 00:00:00 | | 2001-03-19 | 9,01 | 248.300 | 9,17 | 8,99 | 9,02 | 00:00:00 | | 2001-03-20 | 9,27 | 784.700 | 9,36 | 9,10 | 9,24 | 00:00:00 | | 2001-03-21 | 9,16 | 349.200 | 9,19 | 9,07 | 9,19 | 00:00:00 | | 2001-03-22 | 8,59 | 611.100 | 9,05 | 8,53 | 9,00 | 00:00:00 | | 2001-03-23 | 9,16 | 1.154.600 | 9,30 | 8,80 | 8,90 | 00:00:00 | | 2001-03-26 | 9,90 | 678.800 | 9,90 | 9,24 | 9,40 | 00:00:00 | | 2001-03-27 | 10,02 | 577.600 | 10,08 | 9,57 | 9,76 | 00:00:00 | | 2001-03-28 | 10,06 | 594.000 | 10,23 | 9,90 | 10,08 | 00:00:00 | | 2001-03-29 | 10,20 | 238.200 | 10,20 | 9,81 | 9,94 | 00:00:00 | | 2001-03-30 | 10,24 | 785.100 | 10,24 | 9,92 | 10,14 | 00:00:00 | | 2001-04-02 | 10,00 | 246.600 | 10,24 | 9,87 | 10,24 | 00:00:00 | | 2001-04-03 | 9,40 | 294.900 | 10,00 | 9,40 | 9,98 | 00:00:00 | | 2001-04-04 | 9,46 | 366.100 | 9,78 | 9,30 | 9,42 | 00:00:00 | | 2001-04-05 | 9,74 | 484.900 | 9,93 | 9,47 | 9,50 | 00:00:00 | | 2001-04-06 | 9,73 | 203.900 | 9,98 | 9,73 | 9,92 | 00:00:00 | | 2001-04-09 | 9,94 | 184.800 | 9,99 | 9,75 | 9,80 | 00:00:00 | | 2001-04-10 | 10,45 | 874.000 | 10,46 | 10,07 | 10,07 | 00:00:00 | | 2001-04-11 | 10,15 | 555.300 | 10,47 | 10,12 | 10,23 | 00:00:00 | | 2001-04-12 | 10,48 | 2.424.700 | 10,48 | 10,09 | 10,21 | 00:00:00 | | 2001-04-13 | 10,48 | 0 | 10,48 | 10,48 | 10,48 | 00:00:00 | | 2001-04-16 | 10,48 | 0 | 10,48 | 10,48 | 10,48 | 00:00:00 | | 2001-04-17 | 10,39 | 261.700 | 10,39 | 10,11 | 10,31 | 00:00:00 | | 2001-04-18 | 10,90 | 614.600 | 10,90 | 10,42 | 10,45 | 00:00:00 | | 2001-04-19 | 10,99 | 1.470.600 | 11,03 | 10,65 | 10,87 | 00:00:00 | | 2001-04-20 | 10,90 | 2.083.600 | 11,20 | 10,78 | 11,11 | 00:00:00 | | 2001-04-23 | 10,64 | 969.000 | 10,97 | 10,50 | 10,89 | 00:00:00 | | 2001-04-24 | 10,65 | 781.000 | 10,68 | 10,47 | 10,66 | 00:00:00 | | 2001-04-25 | 10,65 | 704.900 | 10,65 | 10,43 | 10,61 | 00:00:00 | | 2001-04-26 | 10,46 | 572.300 | 10,70 | 10,46 | 10,69 | 00:00:00 | | 2001-04-27 | 10,50 | 497.400 | 10,55 | 10,28 | 10,45 | 00:00:00 | | 2001-04-30 | 10,80 | 516.400 | 10,85 | 10,43 | 10,43 | 00:00:00 | | 2001-05-01 | 10,80 | 0 | 10,80 | 10,80 | 10,80 | 00:00:00 | | 2001-05-02 | 10,97 | 703.800 | 11,06 | 10,71 | 10,96 | 00:00:00 | | 2001-05-03 | 10,65 | 323.700 | 11,02 | 10,65 | 11,00 | 00:00:00 | | 2001-05-04 | 10,87 | 569.600 | 10,87 | 10,60 | 10,65 | 00:00:00 | | 2001-05-07 | 10,87 | 0 | 10,87 | 10,87 | 10,87 | 00:00:00 | | 2001-05-08 | 10,62 | 344.500 | 10,75 | 10,59 | 10,75 | 00:00:00 | | 2001-05-09 | 10,41 | 477.000 | 10,55 | 10,31 | 10,53 | 00:00:00 | | 2001-05-10 | 10,50 | 895.800 | 11,10 | 10,40 | 10,54 | 00:00:00 | | 2001-05-11 | 10,39 | 481.400 | 10,49 | 10,25 | 10,49 | 00:00:00 | | 2001-05-14 | 10,04 | 1.201.000 | 10,47 | 10,03 | 10,47 | 00:00:00 | | 2001-05-15 | 10,20 | 528.600 | 10,44 | 10,10 | 10,19 | 00:00:00 | | 2001-05-16 | 9,93 | 462.300 | 10,33 | 9,87 | 10,20 | 00:00:00 | | 2001-05-17 | 9,81 | 1.286.400 | 10,16 | 9,81 | 10,02 | 00:00:00 | | 2001-05-18 | 9,95 | 660.700 | 10,16 | 9,80 | 9,89 | 00:00:00 | | 2001-05-21 | 9,82 | 237.400 | 9,97 | 9,77 | 9,97 | 00:00:00 | | 2001-05-22 | 10,08 | 949.700 | 10,20 | 9,83 | 9,83 | 00:00:00 | | 2001-05-23 | 10,09 | 711.100 | 10,25 | 10,03 | 10,03 | 00:00:00 | | 2001-05-24 | 10,01 | 200.600 | 10,22 | 10,00 | 10,16 | 00:00:00 | | 2001-05-25 | 10,04 | 216.900 | 10,20 | 9,98 | 10,09 | 00:00:00 | | 2001-05-28 | 10,15 | 82.200 | 10,15 | 10,03 | 10,06 | 00:00:00 | | 2001-05-29 | 9,90 | 355.200 | 10,13 | 9,78 | 10,10 | 00:00:00 | | 2001-05-30 | 9,53 | 414.300 | 9,90 | 9,53 | 9,77 | 00:00:00 | | 2001-05-31 | 9,69 | 346.300 | 9,90 | 9,51 | 9,51 | 00:00:00 | | 2001-06-01 | 9,74 | 434.100 | 9,80 | 9,60 | 9,80 | 00:00:00 | | 2001-06-04 | 9,65 | 437.800 | 9,90 | 9,60 | 9,63 | 00:00:00 | | 2001-06-05 | 9,98 | 321.900 | 9,99 | 9,67 | 9,80 | 00:00:00 | | 2001-06-06 | 9,85 | 177.500 | 10,07 | 9,71 | 10,00 | 00:00:00 | | 2001-06-07 | 9,92 | 168.200 | 9,92 | 9,68 | 9,68 | 00:00:00 | | 2001-06-08 | 9,85 | 411.500 | 10,04 | 9,72 | 9,83 | 00:00:00 | | 2001-06-11 | 9,99 | 2.564.400 | 10,03 | 9,80 | 9,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
