|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-07-10 | 12,68 | 249.200 | 13,20 | 12,60 | 12,60 | 00:00:00 | | 2000-07-11 | 12,45 | 369.600 | 12,84 | 12,37 | 12,68 | 00:00:00 | | 2000-07-12 | 12,61 | 267.600 | 12,90 | 12,41 | 12,90 | 00:00:00 | | 2000-07-13 | 13,25 | 808.400 | 13,25 | 12,55 | 12,55 | 00:00:00 | | 2000-07-14 | 13,60 | 1.170.600 | 13,62 | 13,15 | 13,20 | 00:00:00 | | 2000-07-17 | 13,90 | 770.600 | 13,90 | 13,60 | 13,80 | 00:00:00 | | 2000-07-18 | 13,65 | 1.065.200 | 13,91 | 13,45 | 13,70 | 00:00:00 | | 2000-07-19 | 14,23 | 2.560.000 | 14,50 | 13,86 | 13,86 | 00:00:00 | | 2000-07-20 | 14,25 | 1.634.600 | 14,47 | 13,90 | 14,26 | 00:00:00 | | 2000-07-21 | 13,71 | 1.028.000 | 14,40 | 13,60 | 14,30 | 00:00:00 | | 2000-07-24 | 13,71 | 0 | 13,71 | 13,71 | 13,71 | 00:00:00 | | 2000-07-25 | 14,08 | 297.400 | 14,08 | 13,57 | 13,57 | 00:00:00 | | 2000-07-26 | 14,00 | 403.600 | 14,10 | 13,85 | 13,91 | 00:00:00 | | 2000-07-27 | 14,00 | 0 | 14,00 | 14,00 | 14,00 | 00:00:00 | | 2000-07-28 | 13,70 | 764.800 | 14,25 | 13,40 | 13,70 | 00:00:00 | | 2000-07-31 | 13,23 | 217.400 | 13,71 | 13,15 | 13,56 | 00:00:00 | | 2000-08-01 | 13,98 | 421.000 | 13,98 | 13,32 | 13,43 | 00:00:00 | | 2000-08-02 | 13,65 | 805.600 | 14,08 | 13,60 | 13,80 | 00:00:00 | | 2000-08-03 | 13,48 | 617.200 | 13,86 | 13,15 | 13,60 | 00:00:00 | | 2000-08-04 | 13,83 | 392.600 | 13,85 | 13,36 | 13,36 | 00:00:00 | | 2000-08-07 | 13,84 | 262.200 | 14,00 | 13,70 | 13,90 | 00:00:00 | | 2000-08-08 | 13,68 | 560.600 | 13,97 | 13,56 | 13,75 | 00:00:00 | | 2000-08-09 | 14,28 | 557.600 | 14,29 | 13,80 | 13,98 | 00:00:00 | | 2000-08-10 | 14,36 | 607.400 | 14,50 | 13,92 | 14,00 | 00:00:00 | | 2000-08-11 | 14,37 | 383.200 | 14,46 | 14,15 | 14,15 | 00:00:00 | | 2000-08-14 | 14,25 | 121.000 | 14,50 | 14,15 | 14,50 | 00:00:00 | | 2000-08-15 | 14,25 | 0 | 14,25 | 14,25 | 14,25 | 00:00:00 | | 2000-08-16 | 14,49 | 230.600 | 14,49 | 14,00 | 14,20 | 00:00:00 | | 2000-08-17 | 14,17 | 311.600 | 14,30 | 14,03 | 14,03 | 00:00:00 | | 2000-08-18 | 14,03 | 221.600 | 14,20 | 13,80 | 14,05 | 00:00:00 | | 2000-08-21 | 14,18 | 251.800 | 14,20 | 13,99 | 14,14 | 00:00:00 | | 2000-08-22 | 14,13 | 589.200 | 14,39 | 14,06 | 14,06 | 00:00:00 | | 2000-08-23 | 14,15 | 340.400 | 14,20 | 13,90 | 14,20 | 00:00:00 | | 2000-08-24 | 13,86 | 539.200 | 14,18 | 13,71 | 14,05 | 00:00:00 | | 2000-08-25 | 14,20 | 375.400 | 14,20 | 13,77 | 13,77 | 00:00:00 | | 2000-08-28 | 14,08 | 467.400 | 14,12 | 13,72 | 14,10 | 00:00:00 | | 2000-08-29 | 14,40 | 409.000 | 14,40 | 13,86 | 13,92 | 00:00:00 | | 2000-08-30 | 15,00 | 2.123.800 | 15,13 | 14,21 | 14,21 | 00:00:00 | | 2000-08-31 | 15,30 | 3.189.400 | 15,61 | 15,00 | 15,00 | 00:00:00 | | 2000-09-01 | 15,00 | 1.003.000 | 15,50 | 14,93 | 15,35 | 00:00:00 | | 2000-09-04 | 15,20 | 1.480.200 | 15,51 | 15,05 | 15,38 | 00:00:00 | | 2000-09-05 | 15,63 | 2.063.400 | 15,85 | 15,17 | 15,31 | 00:00:00 | | 2000-09-06 | 15,45 | 1.287.600 | 15,89 | 15,18 | 15,69 | 00:00:00 | | 2000-09-07 | 15,19 | 478.000 | 15,44 | 15,02 | 15,10 | 00:00:00 | | 2000-09-08 | 15,20 | 344.200 | 15,40 | 15,16 | 15,21 | 00:00:00 | | 2000-09-11 | 15,30 | 408.400 | 15,40 | 15,06 | 15,20 | 00:00:00 | | 2000-09-12 | 15,30 | 306.200 | 15,45 | 15,25 | 15,30 | 00:00:00 | | 2000-09-13 | 15,19 | 492.600 | 15,44 | 14,77 | 15,28 | 00:00:00 | | 2000-09-14 | 15,00 | 455.400 | 15,15 | 14,80 | 15,00 | 00:00:00 | | 2000-09-15 | 14,75 | 307.600 | 14,99 | 14,57 | 14,70 | 00:00:00 | | 2000-09-18 | 14,70 | 326.800 | 14,80 | 14,38 | 14,70 | 00:00:00 | | 2000-09-19 | 14,28 | 255.400 | 14,50 | 14,25 | 14,37 | 00:00:00 | | 2000-09-20 | 14,05 | 404.200 | 14,40 | 13,75 | 14,35 | 00:00:00 | | 2000-09-21 | 13,60 | 539.000 | 14,14 | 13,50 | 14,14 | 00:00:00 | | 2000-09-22 | 13,89 | 925.400 | 13,89 | 13,08 | 13,49 | 00:00:00 | | 2000-09-25 | 14,28 | 609.600 | 14,32 | 13,49 | 13,94 | 00:00:00 | | 2000-09-26 | 14,21 | 472.600 | 14,30 | 13,88 | 14,00 | 00:00:00 | | 2000-09-27 | 13,99 | 234.000 | 14,11 | 13,87 | 13,87 | 00:00:00 | | 2000-09-28 | 13,50 | 571.200 | 14,00 | 13,36 | 13,95 | 00:00:00 | | 2000-09-29 | 13,48 | 289.600 | 13,70 | 13,37 | 13,50 | 00:00:00 | | 2000-10-02 | 13,89 | 317.200 | 13,89 | 13,25 | 13,30 | 00:00:00 | | 2000-10-03 | 14,05 | 346.400 | 14,24 | 13,65 | 13,74 | 00:00:00 | | 2000-10-04 | 13,73 | 342.800 | 14,10 | 13,65 | 13,90 | 00:00:00 | | 2000-10-05 | 13,50 | 258.200 | 13,78 | 13,40 | 13,67 | 00:00:00 | | 2000-10-06 | 12,77 | 654.600 | 13,40 | 12,77 | 13,32 | 00:00:00 | | 2000-10-09 | 12,38 | 800.000 | 13,15 | 12,15 | 12,96 | 00:00:00 | | 2000-10-10 | 12,20 | 777.000 | 12,61 | 11,98 | 12,49 | 00:00:00 | | 2000-10-11 | 11,68 | 2.544.000 | 12,00 | 11,43 | 12,00 | 00:00:00 | | 2000-10-12 | 11,83 | 614.000 | 11,97 | 11,50 | 11,94 | 00:00:00 | | 2000-10-13 | 11,91 | 1.689.800 | 11,95 | 11,32 | 11,40 | 00:00:00 | | 2000-10-16 | 12,73 | 1.158.600 | 12,75 | 11,83 | 12,02 | 00:00:00 | | 2000-10-17 | 12,39 | 1.118.800 | 13,10 | 12,30 | 12,60 | 00:00:00 | | 2000-10-18 | 12,02 | 833.600 | 12,30 | 11,72 | 12,20 | 00:00:00 | | 2000-10-19 | 12,80 | 646.800 | 13,00 | 12,14 | 12,29 | 00:00:00 | | 2000-10-20 | 13,50 | 776.800 | 13,64 | 13,00 | 13,01 | 00:00:00 | | 2000-10-23 | 13,34 | 413.800 | 13,40 | 13,10 | 13,27 | 00:00:00 | | 2000-10-24 | 13,54 | 525.600 | 13,54 | 13,10 | 13,17 | 00:00:00 | | 2000-10-25 | 13,47 | 161.200 | 13,47 | 13,20 | 13,47 | 00:00:00 | | 2000-10-26 | 13,79 | 483.600 | 13,79 | 13,10 | 13,10 | 00:00:00 | | 2000-10-27 | 13,69 | 694.400 | 13,85 | 13,30 | 13,81 | 00:00:00 | | 2000-10-30 | 13,79 | 331.800 | 13,79 | 13,31 | 13,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
