|
 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 | | 2002-01-21 | 6,58 | 280.300 | 6,84 | 6,58 | 6,73 | 00:00:00 | | 2002-01-22 | 6,63 | 397.100 | 6,75 | 6,55 | 6,57 | 00:00:00 | | 2002-01-23 | 6,67 | 748.900 | 6,73 | 6,53 | 6,56 | 00:00:00 | | 2002-01-24 | 6,54 | 792.500 | 6,70 | 6,52 | 6,69 | 00:00:00 | | 2002-01-25 | 6,60 | 454.400 | 6,69 | 6,55 | 6,58 | 00:00:00 | | 2002-01-28 | 6,90 | 579.900 | 6,96 | 6,61 | 6,68 | 00:00:00 | | 2002-01-29 | 6,80 | 636.200 | 6,95 | 6,79 | 6,90 | 00:00:00 | | 2002-01-30 | 6,83 | 439.400 | 6,83 | 6,67 | 6,72 | 00:00:00 | | 2002-01-31 | 6,90 | 586.300 | 6,90 | 6,65 | 6,84 | 00:00:00 | | 2002-02-01 | 6,75 | 340.800 | 6,97 | 6,75 | 6,88 | 00:00:00 | | 2002-02-04 | 6,64 | 599.200 | 6,76 | 6,58 | 6,76 | 00:00:00 | | 2002-02-05 | 6,35 | 584.500 | 6,60 | 6,28 | 6,58 | 00:00:00 | | 2002-02-06 | 6,23 | 496.200 | 6,39 | 6,20 | 6,33 | 00:00:00 | | 2002-02-07 | 6,45 | 587.300 | 6,47 | 6,20 | 6,21 | 00:00:00 | | 2002-02-08 | 6,46 | 295.100 | 6,57 | 6,36 | 6,36 | 00:00:00 | | 2002-02-11 | 6,60 | 363.900 | 6,63 | 6,53 | 6,62 | 00:00:00 | | 2002-02-12 | 6,66 | 317.600 | 6,66 | 6,52 | 6,56 | 00:00:00 | | 2002-02-13 | 6,57 | 482.800 | 6,67 | 6,53 | 6,67 | 00:00:00 | | 2002-02-14 | 6,78 | 455.600 | 6,78 | 6,57 | 6,63 | 00:00:00 | | 2002-02-15 | 6,78 | 315.900 | 6,81 | 6,66 | 6,72 | 00:00:00 | | 2002-02-18 | 6,92 | 408.300 | 6,93 | 6,68 | 6,72 | 00:00:00 | | 2002-02-19 | 6,75 | 549.700 | 6,86 | 6,65 | 6,78 | 00:00:00 | | 2002-02-20 | 6,60 | 202.200 | 6,75 | 6,55 | 6,67 | 00:00:00 | | 2002-02-21 | 7,00 | 957.600 | 7,00 | 6,66 | 6,68 | 00:00:00 | | 2002-02-22 | 7,19 | 949.500 | 7,19 | 6,90 | 6,95 | 00:00:00 | | 2002-02-25 | 7,24 | 525.900 | 7,27 | 7,05 | 7,20 | 00:00:00 | | 2002-02-26 | 7,17 | 410.900 | 7,34 | 7,12 | 7,29 | 00:00:00 | | 2002-02-27 | 7,28 | 886.600 | 7,30 | 7,12 | 7,30 | 00:00:00 | | 2002-02-28 | 7,32 | 511.800 | 7,38 | 7,20 | 7,22 | 00:00:00 | | 2002-03-01 | 7,24 | 600.800 | 7,45 | 7,18 | 7,26 | 00:00:00 | | 2002-03-04 | 7,46 | 1.230.500 | 7,50 | 7,34 | 7,35 | 00:00:00 | | 2002-03-05 | 7,66 | 1.462.100 | 7,67 | 7,43 | 7,51 | 00:00:00 | | 2002-03-06 | 7,65 | 1.668.900 | 7,84 | 7,60 | 7,60 | 00:00:00 | | 2002-03-07 | 7,86 | 2.333.300 | 8,14 | 7,77 | 7,78 | 00:00:00 | | 2002-03-08 | 7,83 | 1.020.000 | 8,05 | 7,80 | 8,00 | 00:00:00 | | 2002-03-11 | 7,72 | 1.144.600 | 7,94 | 7,63 | 7,92 | 00:00:00 | | 2002-03-12 | 7,49 | 643.700 | 7,70 | 7,44 | 7,70 | 00:00:00 | | 2002-03-13 | 7,62 | 632.100 | 7,65 | 7,50 | 7,50 | 00:00:00 | | 2002-03-14 | 7,85 | 766.400 | 7,85 | 7,60 | 7,65 | 00:00:00 | | 2002-03-15 | 7,90 | 748.400 | 7,90 | 7,72 | 7,81 | 00:00:00 | | 2002-03-18 | 8,09 | 1.171.700 | 8,12 | 7,87 | 7,90 | 00:00:00 | | 2002-03-19 | 8,50 | 1.547.400 | 8,52 | 8,10 | 8,10 | 00:00:00 | | 2002-03-20 | 8,35 | 1.255.400 | 8,49 | 8,25 | 8,40 | 00:00:00 | | 2002-03-21 | 8,50 | 1.442.800 | 8,64 | 8,29 | 8,30 | 00:00:00 | | 2002-03-22 | 8,62 | 3.491.700 | 8,89 | 8,56 | 8,70 | 00:00:00 | | 2002-03-25 | 8,50 | 748.700 | 8,70 | 8,50 | 8,64 | 00:00:00 | | 2002-03-26 | 8,45 | 382.000 | 8,55 | 8,40 | 8,51 | 00:00:00 | | 2002-03-27 | 8,43 | 491.100 | 8,67 | 8,43 | 8,56 | 00:00:00 | | 2002-03-28 | 8,43 | 0 | 8,43 | 8,43 | 8,43 | 00:00:00 | | 2002-03-29 | 8,43 | 0 | 8,43 | 8,43 | 8,43 | 00:00:00 | | 2002-04-01 | 8,43 | 0 | 8,43 | 8,43 | 8,43 | 00:00:00 | | 2002-04-02 | 8,39 | 381.300 | 8,68 | 8,39 | 8,68 | 00:00:00 | | 2002-04-03 | 8,47 | 586.800 | 8,55 | 8,33 | 8,43 | 00:00:00 | | 2002-04-04 | 8,30 | 596.500 | 8,48 | 8,25 | 8,48 | 00:00:00 | | 2002-04-05 | 8,32 | 345.500 | 8,37 | 8,23 | 8,32 | 00:00:00 | | 2002-04-08 | 8,21 | 787.000 | 8,33 | 8,00 | 8,28 | 00:00:00 | | 2002-04-09 | 8,13 | 250.100 | 8,29 | 8,06 | 8,25 | 00:00:00 | | 2002-04-10 | 8,29 | 454.100 | 8,29 | 8,01 | 8,05 | 00:00:00 | | 2002-04-11 | 8,12 | 442.100 | 8,33 | 8,08 | 8,31 | 00:00:00 | | 2002-04-12 | 8,15 | 280.500 | 8,21 | 8,13 | 8,13 | 00:00:00 | | 2002-04-15 | 8,12 | 357.000 | 8,25 | 8,09 | 8,24 | 00:00:00 | | 2002-04-16 | 8,28 | 749.200 | 8,33 | 8,12 | 8,12 | 00:00:00 | | 2002-04-17 | 8,54 | 980.500 | 8,63 | 8,34 | 8,34 | 00:00:00 | | 2002-04-18 | 8,40 | 361.000 | 8,59 | 8,35 | 8,50 | 00:00:00 | | 2002-04-19 | 8,63 | 872.000 | 8,68 | 8,39 | 8,47 | 00:00:00 | | 2002-04-22 | 8,74 | 550.300 | 8,74 | 8,50 | 8,64 | 00:00:00 | | 2002-04-23 | 8,59 | 558.000 | 8,76 | 8,57 | 8,74 | 00:00:00 | | 2002-04-24 | 8,68 | 501.600 | 8,68 | 8,52 | 8,62 | 00:00:00 | | 2002-04-25 | 8,62 | 333.700 | 8,66 | 8,50 | 8,57 | 00:00:00 | | 2002-04-26 | 8,65 | 876.800 | 8,75 | 8,61 | 8,61 | 00:00:00 | | 2002-04-29 | 8,65 | 837.800 | 8,71 | 8,64 | 8,64 | 00:00:00 | | 2002-04-30 | 8,70 | 625.600 | 8,70 | 8,61 | 8,65 | 00:00:00 | | 2002-05-01 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2002-05-02 | 8,30 | 688.600 | 8,70 | 8,30 | 8,70 | 00:00:00 | | 2002-05-03 | 8,25 | 473.600 | 8,49 | 8,21 | 8,40 | 00:00:00 | | 2002-05-06 | 8,50 | 531.200 | 8,54 | 8,25 | 8,26 | 00:00:00 | | 2002-05-07 | 8,33 | 407.100 | 8,46 | 8,31 | 8,35 | 00:00:00 | | 2002-05-08 | 8,44 | 529.700 | 8,57 | 8,36 | 8,43 | 00:00:00 | | 2002-05-09 | 8,25 | 505.100 | 8,54 | 8,25 | 8,50 | 00:00:00 | | 2002-05-10 | 8,20 | 491.400 | 8,40 | 8,20 | 8,27 | 00:00:00 | | 2002-05-13 | 8,29 | 451.100 | 8,38 | 8,17 | 8,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
