|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-05-13 | 8,29 | 451.100 | 8,38 | 8,17 | 8,20 | 00:00:00 | | 2002-05-14 | 8,22 | 977.100 | 8,41 | 8,22 | 8,35 | 00:00:00 | | 2002-05-15 | 8,25 | 931.800 | 8,47 | 8,15 | 8,35 | 00:00:00 | | 2002-05-16 | 8,13 | 1.468.600 | 8,29 | 8,13 | 8,23 | 00:00:00 | | 2002-05-17 | 8,16 | 1.251.800 | 8,31 | 8,10 | 8,19 | 00:00:00 | | 2002-05-20 | 7,46 | 776.100 | 7,66 | 7,37 | 7,49 | 00:00:00 | | 2002-05-21 | 7,66 | 879.100 | 7,69 | 7,36 | 7,50 | 00:00:00 | | 2002-05-22 | 7,80 | 738.000 | 7,84 | 7,55 | 7,56 | 00:00:00 | | 2002-05-23 | 7,60 | 679.500 | 7,85 | 7,60 | 7,85 | 00:00:00 | | 2002-05-24 | 7,41 | 430.000 | 7,70 | 7,41 | 7,64 | 00:00:00 | | 2002-05-27 | 7,55 | 260.100 | 7,56 | 7,41 | 7,44 | 00:00:00 | | 2002-05-28 | 7,54 | 303.800 | 7,70 | 7,47 | 7,47 | 00:00:00 | | 2002-05-29 | 7,55 | 358.600 | 7,62 | 7,41 | 7,59 | 00:00:00 | | 2002-05-30 | 7,26 | 1.054.400 | 7,53 | 7,25 | 7,51 | 00:00:00 | | 2002-05-31 | 7,12 | 891.900 | 7,41 | 7,12 | 7,28 | 00:00:00 | | 2002-06-03 | 7,15 | 414.600 | 7,26 | 7,05 | 7,14 | 00:00:00 | | 2002-06-04 | 7,01 | 338.600 | 7,12 | 6,84 | 7,10 | 00:00:00 | | 2002-06-05 | 7,15 | 415.200 | 7,16 | 7,01 | 7,07 | 00:00:00 | | 2002-06-06 | 7,19 | 561.800 | 7,32 | 7,04 | 7,15 | 00:00:00 | | 2002-06-07 | 6,95 | 378.500 | 7,06 | 6,83 | 7,05 | 00:00:00 | | 2002-06-10 | 7,16 | 303.000 | 7,17 | 7,00 | 7,03 | 00:00:00 | | 2002-06-11 | 7,36 | 415.500 | 7,42 | 7,11 | 7,18 | 00:00:00 | | 2002-06-12 | 7,04 | 531.800 | 7,34 | 7,03 | 7,32 | 00:00:00 | | 2002-06-13 | 6,90 | 512.700 | 7,20 | 6,81 | 7,11 | 00:00:00 | | 2002-06-14 | 6,70 | 740.400 | 6,87 | 6,52 | 6,77 | 00:00:00 | | 2002-06-17 | 6,81 | 378.600 | 6,87 | 6,62 | 6,66 | 00:00:00 | | 2002-06-18 | 6,98 | 412.900 | 7,05 | 6,76 | 6,87 | 00:00:00 | | 2002-06-19 | 6,90 | 238.900 | 6,94 | 6,73 | 6,80 | 00:00:00 | | 2002-06-20 | 6,80 | 781.500 | 6,94 | 6,57 | 6,80 | 00:00:00 | | 2002-06-21 | 6,85 | 229.600 | 6,89 | 6,70 | 6,70 | 00:00:00 | | 2002-06-24 | 6,57 | 398.300 | 6,87 | 6,50 | 6,87 | 00:00:00 | | 2002-06-25 | 6,50 | 360.000 | 6,73 | 6,38 | 6,68 | 00:00:00 | | 2002-06-26 | 6,50 | 573.800 | 6,58 | 6,02 | 6,27 | 00:00:00 | | 2002-06-27 | 6,79 | 387.100 | 7,05 | 6,53 | 6,57 | 00:00:00 | | 2002-06-28 | 6,71 | 366.400 | 6,82 | 6,49 | 6,80 | 00:00:00 | | 2002-07-01 | 6,85 | 161.100 | 6,85 | 6,64 | 6,66 | 00:00:00 | | 2002-07-02 | 6,50 | 317.000 | 6,73 | 6,48 | 6,66 | 00:00:00 | | 2002-07-03 | 6,28 | 418.400 | 6,50 | 6,10 | 6,50 | 00:00:00 | | 2002-07-04 | 6,25 | 809.200 | 6,34 | 6,00 | 6,32 | 00:00:00 | | 2002-07-05 | 6,31 | 845.700 | 6,51 | 6,20 | 6,26 | 00:00:00 | | 2002-07-08 | 6,49 | 315.200 | 6,49 | 6,29 | 6,30 | 00:00:00 | | 2002-07-09 | 6,64 | 352.700 | 6,67 | 6,36 | 6,64 | 00:00:00 | | 2002-07-10 | 6,34 | 528.900 | 6,55 | 6,34 | 6,51 | 00:00:00 | | 2002-07-11 | 6,32 | 649.500 | 6,44 | 6,23 | 6,27 | 00:00:00 | | 2002-07-12 | 6,82 | 708.700 | 6,82 | 6,25 | 6,41 | 00:00:00 | | 2002-07-15 | 6,33 | 412.300 | 6,59 | 6,27 | 6,59 | 00:00:00 | | 2002-07-16 | 6,25 | 300.300 | 6,42 | 6,21 | 6,39 | 00:00:00 | | 2002-07-17 | 6,55 | 257.000 | 6,64 | 6,25 | 6,30 | 00:00:00 | | 2002-07-18 | 6,84 | 533.300 | 6,93 | 6,60 | 6,60 | 00:00:00 | | 2002-07-19 | 6,41 | 152.100 | 6,77 | 6,40 | 6,70 | 00:00:00 | | 2002-07-22 | 6,25 | 197.700 | 6,60 | 6,25 | 6,46 | 00:00:00 | | 2002-07-23 | 6,30 | 241.800 | 6,50 | 6,29 | 6,35 | 00:00:00 | | 2002-07-24 | 6,21 | 613.500 | 6,34 | 6,07 | 6,31 | 00:00:00 | | 2002-07-25 | 6,10 | 930.800 | 6,45 | 6,01 | 6,35 | 00:00:00 | | 2002-07-26 | 5,94 | 452.700 | 6,11 | 5,90 | 6,09 | 00:00:00 | | 2002-07-29 | 6,30 | 836.800 | 6,32 | 6,03 | 6,07 | 00:00:00 | | 2002-07-30 | 6,15 | 571.500 | 6,34 | 6,10 | 6,33 | 00:00:00 | | 2002-07-31 | 6,21 | 600.500 | 6,36 | 6,14 | 6,14 | 00:00:00 | | 2002-08-01 | 6,15 | 264.800 | 6,43 | 6,15 | 6,29 | 00:00:00 | | 2002-08-02 | 6,09 | 234.000 | 6,28 | 6,07 | 6,20 | 00:00:00 | | 2002-08-05 | 5,85 | 326.000 | 6,09 | 5,85 | 6,09 | 00:00:00 | | 2002-08-06 | 5,91 | 348.100 | 5,97 | 5,73 | 5,81 | 00:00:00 | | 2002-08-07 | 5,84 | 154.600 | 6,02 | 5,78 | 5,95 | 00:00:00 | | 2002-08-08 | 5,93 | 436.400 | 5,97 | 5,77 | 5,95 | 00:00:00 | | 2002-08-09 | 5,86 | 396.500 | 6,03 | 5,80 | 5,99 | 00:00:00 | | 2002-08-12 | 5,70 | 954.400 | 5,89 | 5,70 | 5,81 | 00:00:00 | | 2002-08-13 | 5,80 | 441.800 | 5,96 | 5,69 | 5,78 | 00:00:00 | | 2002-08-14 | 5,75 | 271.700 | 6,00 | 5,67 | 5,79 | 00:00:00 | | 2002-08-15 | 5,75 | 0 | 5,75 | 5,75 | 5,75 | 00:00:00 | | 2002-08-16 | 6,11 | 396.300 | 6,11 | 5,85 | 5,89 | 00:00:00 | | 2002-08-19 | 6,27 | 629.100 | 6,31 | 6,07 | 6,09 | 00:00:00 | | 2002-08-20 | 6,33 | 292.800 | 6,45 | 6,29 | 6,34 | 00:00:00 | | 2002-08-21 | 6,30 | 327.800 | 6,53 | 6,27 | 6,34 | 00:00:00 | | 2002-08-22 | 6,38 | 165.600 | 6,47 | 6,28 | 6,44 | 00:00:00 | | 2002-08-23 | 6,33 | 523.400 | 6,47 | 6,30 | 6,32 | 00:00:00 | | 2002-08-26 | 6,28 | 650.800 | 6,40 | 6,23 | 6,28 | 00:00:00 | | 2002-08-27 | 6,37 | 592.500 | 6,37 | 6,16 | 6,28 | 00:00:00 | | 2002-08-28 | 6,09 | 623.000 | 6,37 | 6,04 | 6,27 | 00:00:00 | | 2002-08-29 | 6,18 | 377.000 | 6,18 | 5,90 | 5,97 | 00:00:00 | | 2002-08-30 | 6,08 | 273.200 | 6,18 | 6,02 | 6,12 | 00:00:00 | | 2002-09-02 | 5,92 | 160.400 | 6,09 | 5,92 | 6,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
