|
 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 | | 2001-06-11 | 9,99 | 2.564.400 | 10,03 | 9,80 | 9,80 | 00:00:00 | | 2001-06-12 | 9,90 | 487.100 | 10,00 | 9,73 | 10,00 | 00:00:00 | | 2001-06-13 | 9,74 | 468.700 | 9,99 | 9,72 | 9,87 | 00:00:00 | | 2001-06-14 | 9,58 | 490.400 | 9,78 | 9,41 | 9,78 | 00:00:00 | | 2001-06-15 | 9,34 | 346.300 | 9,49 | 9,09 | 9,40 | 00:00:00 | | 2001-06-18 | 9,16 | 276.800 | 9,26 | 9,13 | 9,20 | 00:00:00 | | 2001-06-19 | 9,29 | 257.200 | 9,40 | 9,10 | 9,15 | 00:00:00 | | 2001-06-20 | 9,00 | 391.000 | 9,24 | 8,88 | 9,17 | 00:00:00 | | 2001-06-21 | 8,95 | 337.300 | 9,14 | 8,95 | 9,06 | 00:00:00 | | 2001-06-22 | 8,96 | 413.100 | 9,03 | 8,86 | 8,97 | 00:00:00 | | 2001-06-25 | 8,93 | 471.600 | 8,98 | 8,83 | 8,83 | 00:00:00 | | 2001-06-26 | 8,59 | 555.600 | 8,91 | 8,44 | 8,90 | 00:00:00 | | 2001-06-27 | 8,40 | 445.200 | 8,63 | 8,35 | 8,36 | 00:00:00 | | 2001-06-28 | 8,13 | 1.131.400 | 8,45 | 7,93 | 8,39 | 00:00:00 | | 2001-06-29 | 8,41 | 1.189.200 | 8,64 | 8,20 | 8,20 | 00:00:00 | | 2001-07-02 | 8,65 | 477.900 | 8,65 | 8,30 | 8,58 | 00:00:00 | | 2001-07-03 | 8,61 | 1.117.700 | 8,78 | 8,51 | 8,55 | 00:00:00 | | 2001-07-04 | 8,57 | 276.000 | 8,74 | 8,51 | 8,65 | 00:00:00 | | 2001-07-05 | 8,44 | 837.500 | 8,56 | 8,32 | 8,44 | 00:00:00 | | 2001-07-06 | 7,94 | 1.068.900 | 8,30 | 7,85 | 8,30 | 00:00:00 | | 2001-07-09 | 7,65 | 702.700 | 8,02 | 7,60 | 8,00 | 00:00:00 | | 2001-07-10 | 7,61 | 779.600 | 7,93 | 7,40 | 7,64 | 00:00:00 | | 2001-07-11 | 7,54 | 596.300 | 7,62 | 7,40 | 7,44 | 00:00:00 | | 2001-07-12 | 7,95 | 1.227.300 | 8,02 | 7,50 | 7,70 | 00:00:00 | | 2001-07-13 | 7,95 | 0 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2001-07-16 | 7,94 | 299.200 | 8,02 | 7,88 | 7,90 | 00:00:00 | | 2001-07-17 | 7,93 | 734.900 | 8,10 | 7,65 | 8,00 | 00:00:00 | | 2001-07-18 | 7,86 | 446.700 | 7,96 | 7,62 | 7,93 | 00:00:00 | | 2001-07-19 | 7,80 | 316.600 | 7,94 | 7,65 | 7,93 | 00:00:00 | | 2001-07-20 | 7,75 | 192.400 | 7,79 | 7,52 | 7,79 | 00:00:00 | | 2001-07-23 | 8,10 | 239.600 | 8,10 | 7,61 | 7,65 | 00:00:00 | | 2001-07-24 | 7,78 | 534.400 | 8,09 | 7,68 | 7,96 | 00:00:00 | | 2001-07-25 | 7,60 | 589.500 | 7,79 | 7,45 | 7,77 | 00:00:00 | | 2001-07-26 | 7,80 | 809.200 | 7,85 | 7,58 | 7,58 | 00:00:00 | | 2001-07-27 | 8,11 | 714.800 | 8,18 | 7,78 | 7,92 | 00:00:00 | | 2001-07-30 | 8,37 | 507.800 | 8,46 | 8,12 | 8,12 | 00:00:00 | | 2001-07-31 | 8,50 | 508.800 | 8,50 | 8,13 | 8,43 | 00:00:00 | | 2001-08-01 | 8,39 | 301.400 | 8,44 | 8,23 | 8,43 | 00:00:00 | | 2001-08-02 | 8,45 | 574.700 | 8,52 | 8,24 | 8,31 | 00:00:00 | | 2001-08-03 | 8,27 | 222.800 | 8,43 | 8,25 | 8,42 | 00:00:00 | | 2001-08-06 | 8,41 | 114.100 | 8,45 | 8,35 | 8,39 | 00:00:00 | | 2001-08-07 | 8,32 | 136.400 | 8,35 | 8,21 | 8,32 | 00:00:00 | | 2001-08-08 | 8,07 | 607.300 | 8,33 | 7,95 | 8,31 | 00:00:00 | | 2001-08-09 | 8,00 | 364.900 | 8,04 | 7,89 | 7,91 | 00:00:00 | | 2001-08-10 | 7,87 | 443.000 | 8,04 | 7,65 | 8,00 | 00:00:00 | | 2001-08-13 | 7,90 | 124.400 | 7,96 | 7,75 | 7,82 | 00:00:00 | | 2001-08-14 | 7,99 | 124.500 | 8,00 | 7,89 | 7,97 | 00:00:00 | | 2001-08-15 | 7,99 | 0 | 7,99 | 7,99 | 7,99 | 00:00:00 | | 2001-08-16 | 7,74 | 252.700 | 8,00 | 7,61 | 8,00 | 00:00:00 | | 2001-08-17 | 7,75 | 139.700 | 7,91 | 7,66 | 7,82 | 00:00:00 | | 2001-08-20 | 7,73 | 128.500 | 7,76 | 7,59 | 7,70 | 00:00:00 | | 2001-08-21 | 7,60 | 318.300 | 7,75 | 7,55 | 7,70 | 00:00:00 | | 2001-08-22 | 7,49 | 621.000 | 7,71 | 7,30 | 7,50 | 00:00:00 | | 2001-08-23 | 7,40 | 368.200 | 7,46 | 7,34 | 7,39 | 00:00:00 | | 2001-08-24 | 7,68 | 730.000 | 7,68 | 7,41 | 7,44 | 00:00:00 | | 2001-08-27 | 7,69 | 849.700 | 7,75 | 7,57 | 7,67 | 00:00:00 | | 2001-08-28 | 7,62 | 962.000 | 7,78 | 7,55 | 7,66 | 00:00:00 | | 2001-08-29 | 7,40 | 294.100 | 7,57 | 7,40 | 7,55 | 00:00:00 | | 2001-08-30 | 7,13 | 588.700 | 7,41 | 7,01 | 7,36 | 00:00:00 | | 2001-08-31 | 6,85 | 838.400 | 7,15 | 6,84 | 7,15 | 00:00:00 | | 2001-09-03 | 6,79 | 408.900 | 6,86 | 6,67 | 6,86 | 00:00:00 | | 2001-09-04 | 6,61 | 395.600 | 6,86 | 6,50 | 6,80 | 00:00:00 | | 2001-09-05 | 6,70 | 453.000 | 6,70 | 6,50 | 6,63 | 00:00:00 | | 2001-09-06 | 6,70 | 635.600 | 6,82 | 6,52 | 6,67 | 00:00:00 | | 2001-09-07 | 6,62 | 563.400 | 6,86 | 6,40 | 6,62 | 00:00:00 | | 2001-09-10 | 6,70 | 589.200 | 6,82 | 6,30 | 6,63 | 00:00:00 | | 2001-09-11 | 6,03 | 783.000 | 6,74 | 6,03 | 6,01 | 00:00:00 | | 2001-09-12 | 5,75 | 899.500 | 6,59 | 5,55 | 5,55 | 00:00:00 | | 2001-09-13 | 6,02 | 436.500 | 6,02 | 5,60 | 5,89 | 00:00:00 | | 2001-09-14 | 5,57 | 490.000 | 6,04 | 5,35 | 5,90 | 00:00:00 | | 2001-09-17 | 5,43 | 540.800 | 5,59 | 5,10 | 5,21 | 00:00:00 | | 2001-09-18 | 5,35 | 943.000 | 5,50 | 4,93 | 5,42 | 00:00:00 | | 2001-09-19 | 5,14 | 1.319.300 | 5,35 | 4,92 | 5,23 | 00:00:00 | | 2001-09-20 | 4,92 | 566.400 | 5,02 | 4,76 | 4,95 | 00:00:00 | | 2001-09-21 | 4,90 | 1.084.200 | 4,90 | 4,43 | 4,75 | 00:00:00 | | 2001-09-24 | 5,35 | 1.182.900 | 5,35 | 4,83 | 4,92 | 00:00:00 | | 2001-09-25 | 5,50 | 1.168.900 | 5,62 | 5,10 | 5,30 | 00:00:00 | | 2001-09-26 | 5,55 | 504.600 | 5,82 | 5,42 | 5,50 | 00:00:00 | | 2001-09-27 | 5,40 | 1.014.400 | 5,70 | 5,36 | 5,70 | 00:00:00 | | 2001-09-28 | 5,40 | 0 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2001-10-01 | 5,35 | 433.900 | 5,64 | 5,28 | 5,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
