|
 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 | | 2002-09-02 | 5,92 | 160.400 | 6,09 | 5,92 | 6,00 | 00:00:00 | | 2002-09-03 | 5,84 | 206.900 | 5,97 | 5,79 | 5,95 | 00:00:00 | | 2002-09-04 | 5,75 | 423.300 | 5,95 | 5,69 | 5,76 | 00:00:00 | | 2002-09-05 | 5,50 | 682.100 | 5,80 | 5,42 | 5,79 | 00:00:00 | | 2002-09-06 | 5,65 | 1.146.400 | 5,70 | 5,45 | 5,48 | 00:00:00 | | 2002-09-09 | 5,76 | 632.000 | 5,81 | 5,61 | 5,66 | 00:00:00 | | 2002-09-10 | 5,85 | 596.900 | 5,92 | 5,78 | 5,78 | 00:00:00 | | 2002-09-11 | 6,08 | 498.000 | 6,09 | 5,86 | 5,90 | 00:00:00 | | 2002-09-12 | 5,75 | 814.600 | 6,04 | 5,73 | 6,00 | 00:00:00 | | 2002-09-13 | 5,72 | 543.400 | 5,84 | 5,55 | 5,72 | 00:00:00 | | 2002-09-16 | 5,61 | 329.900 | 5,74 | 5,58 | 5,70 | 00:00:00 | | 2002-09-17 | 5,63 | 525.900 | 5,75 | 5,50 | 5,72 | 00:00:00 | | 2002-09-18 | 5,45 | 639.700 | 5,61 | 5,40 | 5,50 | 00:00:00 | | 2002-09-19 | 5,37 | 602.000 | 5,50 | 5,26 | 5,42 | 00:00:00 | | 2002-09-20 | 5,37 | 696.300 | 5,37 | 5,25 | 5,28 | 00:00:00 | | 2002-09-23 | 5,07 | 378.300 | 5,33 | 5,01 | 5,27 | 00:00:00 | | 2002-09-24 | 4,95 | 613.700 | 5,07 | 4,84 | 4,95 | 00:00:00 | | 2002-09-25 | 5,04 | 314.900 | 5,12 | 4,83 | 4,90 | 00:00:00 | | 2002-09-26 | 5,15 | 613.800 | 5,18 | 4,93 | 5,18 | 00:00:00 | | 2002-09-27 | 5,10 | 413.800 | 5,18 | 5,00 | 5,08 | 00:00:00 | | 2002-09-30 | 4,89 | 541.300 | 5,08 | 4,89 | 4,98 | 00:00:00 | | 2002-10-01 | 5,00 | 616.700 | 5,09 | 4,87 | 4,95 | 00:00:00 | | 2002-10-02 | 4,90 | 669.500 | 5,14 | 4,82 | 5,08 | 00:00:00 | | 2002-10-03 | 5,03 | 609.400 | 5,05 | 4,81 | 4,81 | 00:00:00 | | 2002-10-04 | 5,00 | 403.000 | 5,07 | 4,93 | 4,95 | 00:00:00 | | 2002-10-07 | 4,97 | 674.200 | 5,03 | 4,90 | 4,99 | 00:00:00 | | 2002-10-08 | 4,94 | 972.700 | 5,02 | 4,84 | 5,02 | 00:00:00 | | 2002-10-09 | 4,80 | 1.047.500 | 5,04 | 4,80 | 4,90 | 00:00:00 | | 2002-10-10 | 5,05 | 484.900 | 5,14 | 4,80 | 4,80 | 00:00:00 | | 2002-10-11 | 5,32 | 833.400 | 5,47 | 5,10 | 5,14 | 00:00:00 | | 2002-10-14 | 5,27 | 1.068.400 | 5,34 | 5,12 | 5,33 | 00:00:00 | | 2002-10-15 | 5,65 | 1.116.900 | 5,80 | 5,38 | 5,43 | 00:00:00 | | 2002-10-16 | 5,75 | 555.000 | 5,75 | 5,53 | 5,55 | 00:00:00 | | 2002-10-17 | 5,81 | 1.253.900 | 5,85 | 5,72 | 5,85 | 00:00:00 | | 2002-10-18 | 5,89 | 417.500 | 5,90 | 5,66 | 5,80 | 00:00:00 | | 2002-10-21 | 5,78 | 406.200 | 5,87 | 5,67 | 5,87 | 00:00:00 | | 2002-10-22 | 5,90 | 1.111.200 | 5,90 | 5,67 | 5,76 | 00:00:00 | | 2002-10-23 | 5,79 | 849.200 | 5,90 | 5,70 | 5,90 | 00:00:00 | | 2002-10-24 | 6,02 | 406.900 | 6,02 | 5,65 | 5,78 | 00:00:00 | | 2002-10-25 | 5,87 | 827.300 | 5,95 | 5,80 | 5,95 | 00:00:00 | | 2002-10-28 | 6,15 | 836.300 | 6,21 | 5,91 | 5,96 | 00:00:00 | | 2002-10-29 | 6,16 | 838.100 | 6,21 | 5,78 | 6,14 | 00:00:00 | | 2002-10-30 | 6,20 | 630.000 | 6,29 | 5,98 | 6,08 | 00:00:00 | | 2002-10-31 | 6,12 | 544.400 | 6,30 | 6,08 | 6,23 | 00:00:00 | | 2002-11-01 | 6,12 | 128.800 | 6,22 | 6,10 | 6,21 | 00:00:00 | | 2002-11-04 | 6,41 | 852.000 | 6,53 | 6,22 | 6,22 | 00:00:00 | | 2002-11-05 | 6,34 | 492.300 | 6,44 | 6,22 | 6,36 | 00:00:00 | | 2002-11-06 | 6,13 | 343.800 | 6,40 | 6,12 | 6,35 | 00:00:00 | | 2002-11-07 | 6,08 | 510.300 | 6,24 | 5,90 | 6,18 | 00:00:00 | | 2002-11-08 | 5,86 | 559.000 | 6,15 | 5,80 | 5,90 | 00:00:00 | | 2002-11-11 | 5,67 | 507.800 | 5,79 | 5,58 | 5,72 | 00:00:00 | | 2002-11-12 | 5,94 | 370.800 | 6,02 | 5,67 | 5,67 | 00:00:00 | | 2002-11-13 | 5,98 | 383.700 | 6,04 | 5,88 | 5,95 | 00:00:00 | | 2002-11-14 | 6,29 | 1.074.700 | 6,41 | 5,94 | 5,99 | 00:00:00 | | 2002-11-15 | 6,29 | 833.600 | 6,35 | 6,15 | 6,35 | 00:00:00 | | 2002-11-18 | 6,39 | 570.500 | 6,44 | 6,22 | 6,25 | 00:00:00 | | 2002-11-19 | 6,36 | 596.000 | 6,45 | 6,30 | 6,35 | 00:00:00 | | 2002-11-20 | 6,22 | 1.071.300 | 6,41 | 6,15 | 6,40 | 00:00:00 | | 2002-11-21 | 6,60 | 648.200 | 6,60 | 6,35 | 6,35 | 00:00:00 | | 2002-11-22 | 6,54 | 879.500 | 6,62 | 6,38 | 6,54 | 00:00:00 | | 2002-11-25 | 6,60 | 336.000 | 6,68 | 6,53 | 6,62 | 00:00:00 | | 2002-11-26 | 6,53 | 450.800 | 6,67 | 6,44 | 6,60 | 00:00:00 | | 2002-11-27 | 6,69 | 878.100 | 6,81 | 6,47 | 6,49 | 00:00:00 | | 2002-11-28 | 7,04 | 1.114.300 | 7,10 | 6,72 | 6,72 | 00:00:00 | | 2002-11-29 | 7,18 | 1.361.800 | 7,21 | 6,95 | 7,09 | 00:00:00 | | 2002-12-02 | 6,90 | 904.200 | 7,29 | 6,87 | 7,10 | 00:00:00 | | 2002-12-03 | 6,70 | 667.400 | 6,97 | 6,64 | 6,94 | 00:00:00 | | 2002-12-04 | 6,65 | 932.800 | 6,89 | 6,55 | 6,74 | 00:00:00 | | 2002-12-05 | 6,36 | 641.200 | 6,84 | 6,34 | 6,71 | 00:00:00 | | 2002-12-06 | 6,29 | 634.300 | 6,52 | 6,16 | 6,45 | 00:00:00 | | 2002-12-09 | 6,20 | 924.700 | 6,34 | 6,02 | 6,26 | 00:00:00 | | 2002-12-10 | 6,19 | 1.274.800 | 6,27 | 6,03 | 6,10 | 00:00:00 | | 2002-12-11 | 6,25 | 830.200 | 6,34 | 6,15 | 6,20 | 00:00:00 | | 2002-12-12 | 6,13 | 729.300 | 6,27 | 5,98 | 6,22 | 00:00:00 | | 2002-12-13 | 5,99 | 671.900 | 6,12 | 5,90 | 6,12 | 00:00:00 | | 2002-12-16 | 6,08 | 489.000 | 6,20 | 5,90 | 5,90 | 00:00:00 | | 2002-12-17 | 6,18 | 370.500 | 6,18 | 5,97 | 6,17 | 00:00:00 | | 2002-12-18 | 6,09 | 956.500 | 6,30 | 5,90 | 6,30 | 00:00:00 | | 2002-12-19 | 5,91 | 483.400 | 6,12 | 5,81 | 6,09 | 00:00:00 | | 2002-12-20 | 5,88 | 219.900 | 5,99 | 5,88 | 5,89 | 00:00:00 | | 2002-12-23 | 6,03 | 232.800 | 6,03 | 5,89 | 5,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
