|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-10-01 | 5,35 | 433.900 | 5,64 | 5,28 | 5,64 | 00:00:00 | | 2001-10-02 | 5,49 | 619.400 | 5,49 | 5,16 | 5,31 | 00:00:00 | | 2001-10-03 | 5,24 | 779.800 | 5,45 | 5,15 | 5,45 | 00:00:00 | | 2001-10-04 | 5,69 | 1.269.700 | 5,69 | 5,37 | 5,54 | 00:00:00 | | 2001-10-05 | 5,47 | 783.800 | 5,82 | 5,44 | 5,52 | 00:00:00 | | 2001-10-08 | 5,90 | 1.531.900 | 5,90 | 5,28 | 5,30 | 00:00:00 | | 2001-10-09 | 6,00 | 1.822.700 | 6,18 | 5,81 | 5,90 | 00:00:00 | | 2001-10-10 | 6,38 | 1.300.800 | 6,38 | 5,88 | 5,90 | 00:00:00 | | 2001-10-11 | 6,25 | 1.825.000 | 6,58 | 6,21 | 6,56 | 00:00:00 | | 2001-10-12 | 6,29 | 406.700 | 6,37 | 6,03 | 6,35 | 00:00:00 | | 2001-10-15 | 6,19 | 510.500 | 6,45 | 6,06 | 6,10 | 00:00:00 | | 2001-10-16 | 6,19 | 0 | 6,19 | 6,19 | 6,19 | 00:00:00 | | 2001-10-17 | 6,50 | 904.200 | 6,90 | 6,49 | 6,50 | 00:00:00 | | 2001-10-18 | 6,87 | 729.200 | 6,87 | 6,27 | 6,27 | 00:00:00 | | 2001-10-19 | 6,79 | 314.700 | 6,85 | 6,54 | 6,72 | 00:00:00 | | 2001-10-22 | 6,70 | 504.900 | 6,79 | 6,45 | 6,79 | 00:00:00 | | 2001-10-23 | 6,98 | 958.300 | 7,00 | 6,68 | 6,73 | 00:00:00 | | 2001-10-24 | 6,89 | 831.700 | 7,10 | 6,75 | 6,89 | 00:00:00 | | 2001-10-25 | 6,44 | 574.500 | 6,96 | 6,44 | 6,91 | 00:00:00 | | 2001-10-26 | 6,44 | 0 | 6,44 | 6,44 | 6,44 | 00:00:00 | | 2001-10-29 | 6,48 | 669.400 | 6,78 | 6,48 | 6,71 | 00:00:00 | | 2001-10-30 | 6,29 | 913.700 | 6,39 | 6,11 | 6,35 | 00:00:00 | | 2001-10-31 | 6,40 | 815.900 | 6,48 | 6,12 | 6,20 | 00:00:00 | | 2001-11-01 | 6,47 | 127.000 | 6,48 | 6,26 | 6,33 | 00:00:00 | | 2001-11-02 | 6,58 | 304.200 | 6,59 | 6,32 | 6,53 | 00:00:00 | | 2001-11-05 | 6,75 | 559.200 | 6,75 | 6,50 | 6,58 | 00:00:00 | | 2001-11-06 | 6,49 | 638.600 | 6,90 | 6,45 | 6,84 | 00:00:00 | | 2001-11-07 | 6,48 | 640.400 | 6,62 | 6,30 | 6,60 | 00:00:00 | | 2001-11-08 | 6,63 | 877.800 | 6,67 | 6,37 | 6,42 | 00:00:00 | | 2001-11-09 | 6,60 | 353.000 | 6,65 | 6,42 | 6,56 | 00:00:00 | | 2001-11-12 | 6,40 | 401.500 | 6,67 | 6,25 | 6,61 | 00:00:00 | | 2001-11-13 | 6,89 | 640.800 | 6,92 | 6,53 | 6,53 | 00:00:00 | | 2001-11-14 | 7,25 | 1.721.400 | 7,40 | 6,83 | 6,83 | 00:00:00 | | 2001-11-15 | 7,58 | 1.367.200 | 7,60 | 7,24 | 7,45 | 00:00:00 | | 2001-11-16 | 7,60 | 1.257.600 | 7,76 | 7,42 | 7,50 | 00:00:00 | | 2001-11-19 | 7,78 | 1.593.200 | 7,80 | 7,55 | 7,61 | 00:00:00 | | 2001-11-20 | 7,34 | 984.600 | 7,70 | 7,27 | 7,70 | 00:00:00 | | 2001-11-21 | 7,12 | 1.051.100 | 7,40 | 7,03 | 7,39 | 00:00:00 | | 2001-11-22 | 7,10 | 864.200 | 7,23 | 7,10 | 7,13 | 00:00:00 | | 2001-11-23 | 7,11 | 898.000 | 7,34 | 7,07 | 7,25 | 00:00:00 | | 2001-11-26 | 7,06 | 853.200 | 7,36 | 7,06 | 7,22 | 00:00:00 | | 2001-11-27 | 6,90 | 828.200 | 7,21 | 6,90 | 7,14 | 00:00:00 | | 2001-11-28 | 7,05 | 869.000 | 7,15 | 6,79 | 6,86 | 00:00:00 | | 2001-11-29 | 7,29 | 973.700 | 7,29 | 6,97 | 7,00 | 00:00:00 | | 2001-11-30 | 7,17 | 1.123.600 | 7,44 | 7,12 | 7,40 | 00:00:00 | | 2001-12-03 | 6,80 | 610.600 | 7,25 | 6,80 | 7,11 | 00:00:00 | | 2001-12-04 | 7,25 | 795.300 | 7,26 | 6,85 | 6,92 | 00:00:00 | | 2001-12-05 | 7,50 | 838.600 | 7,50 | 7,27 | 7,30 | 00:00:00 | | 2001-12-06 | 7,45 | 819.900 | 7,69 | 7,36 | 7,51 | 00:00:00 | | 2001-12-07 | 7,70 | 825.200 | 7,72 | 7,44 | 7,48 | 00:00:00 | | 2001-12-10 | 7,50 | 448.400 | 7,69 | 7,45 | 7,57 | 00:00:00 | | 2001-12-11 | 7,22 | 492.100 | 7,53 | 7,22 | 7,53 | 00:00:00 | | 2001-12-12 | 7,20 | 448.900 | 7,35 | 7,20 | 7,30 | 00:00:00 | | 2001-12-13 | 7,15 | 540.800 | 7,32 | 6,88 | 7,32 | 00:00:00 | | 2001-12-14 | 7,01 | 501.100 | 7,10 | 6,95 | 7,10 | 00:00:00 | | 2001-12-17 | 7,14 | 246.200 | 7,15 | 6,95 | 7,00 | 00:00:00 | | 2001-12-18 | 7,16 | 617.700 | 7,40 | 7,10 | 7,19 | 00:00:00 | | 2001-12-19 | 6,95 | 278.700 | 7,26 | 6,89 | 7,14 | 00:00:00 | | 2001-12-20 | 6,93 | 199.200 | 6,98 | 6,80 | 6,93 | 00:00:00 | | 2001-12-21 | 6,94 | 211.400 | 7,05 | 6,81 | 6,87 | 00:00:00 | | 2001-12-24 | 6,94 | 0 | 6,94 | 6,94 | 6,94 | 00:00:00 | | 2001-12-25 | 6,94 | 0 | 6,94 | 6,94 | 6,94 | 00:00:00 | | 2001-12-26 | 6,94 | 0 | 6,94 | 6,94 | 6,94 | 00:00:00 | | 2001-12-27 | 6,97 | 218.400 | 7,10 | 6,77 | 7,01 | 00:00:00 | | 2001-12-28 | 7,10 | 90.600 | 7,11 | 6,96 | 6,97 | 00:00:00 | | 2001-12-31 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2002-01-01 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2002-01-02 | 6,97 | 320.700 | 7,11 | 6,90 | 7,08 | 00:00:00 | | 2002-01-03 | 7,06 | 753.700 | 7,15 | 6,91 | 7,00 | 00:00:00 | | 2002-01-04 | 7,27 | 857.300 | 7,35 | 7,15 | 7,20 | 00:00:00 | | 2002-01-07 | 7,28 | 658.300 | 7,38 | 7,22 | 7,34 | 00:00:00 | | 2002-01-08 | 7,30 | 383.300 | 7,39 | 7,25 | 7,25 | 00:00:00 | | 2002-01-09 | 7,47 | 374.300 | 7,50 | 7,27 | 7,30 | 00:00:00 | | 2002-01-10 | 7,23 | 171.800 | 7,36 | 7,22 | 7,32 | 00:00:00 | | 2002-01-11 | 7,16 | 222.800 | 7,32 | 7,14 | 7,21 | 00:00:00 | | 2002-01-14 | 6,90 | 303.000 | 7,15 | 6,90 | 7,15 | 00:00:00 | | 2002-01-15 | 7,05 | 517.100 | 7,06 | 6,84 | 6,93 | 00:00:00 | | 2002-01-16 | 6,66 | 807.900 | 6,94 | 6,66 | 6,90 | 00:00:00 | | 2002-01-17 | 6,70 | 1.005.500 | 6,78 | 6,64 | 6,78 | 00:00:00 | | 2002-01-18 | 6,73 | 431.400 | 6,80 | 6,57 | 6,68 | 00:00:00 | | 2002-01-21 | 6,58 | 280.300 | 6,84 | 6,58 | 6,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
