|
 MEDIOLANUM - [Ticker: MED.MI] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MED.MI quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,796,500 | 13.85 | 13.90 | 12.53 | 12.89 | 00:00:00 | | 2000-01-04 | 2,264,500 | 12.50 | 12.57 | 11.65 | 11.65 | 00:00:00 | | 2000-01-05 | 4,224,500 | 11.00 | 11.65 | 10.97 | 11.16 | 00:00:00 | | 2000-01-06 | 2,225,000 | 11.30 | 11.35 | 10.20 | 10.43 | 00:00:00 | | 2000-01-07 | 4,476,500 | 10.65 | 11.39 | 10.65 | 11.00 | 00:00:00 | | 2000-01-10 | 3,226,500 | 11.50 | 12.15 | 11.38 | 11.60 | 00:00:00 | | 2000-01-11 | 1,825,000 | 11.90 | 11.90 | 11.33 | 11.65 | 00:00:00 | | 2000-01-12 | 1,616,000 | 11.54 | 11.82 | 11.32 | 11.75 | 00:00:00 | | 2000-01-13 | 1,444,500 | 11.85 | 11.88 | 11.15 | 11.15 | 00:00:00 | | 2000-01-14 | 2,124,000 | 11.50 | 11.80 | 11.30 | 11.74 | 00:00:00 | | 2000-01-17 | 4,521,000 | 11.90 | 11.92 | 10.70 | 10.70 | 00:00:00 | | 2000-01-18 | 3,044,500 | 11.22 | 11.49 | 11.00 | 11.28 | 00:00:00 | | 2000-01-19 | 1,990,000 | 11.40 | 11.50 | 11.13 | 11.50 | 00:00:00 | | 2000-01-20 | 4,582,500 | 11.59 | 12.59 | 11.43 | 12.39 | 00:00:00 | | 2000-01-21 | 3,864,500 | 12.22 | 12.92 | 12.17 | 12.70 | 00:00:00 | | 2000-01-24 | 1,848,000 | 12.85 | 12.85 | 12.30 | 12.40 | 00:00:00 | | 2000-01-25 | 2,653,000 | 12.00 | 12.40 | 11.83 | 11.97 | 00:00:00 | | 2000-01-26 | 2,060,000 | 12.20 | 12.23 | 11.95 | 12.12 | 00:00:00 | | 2000-01-27 | 1,466,500 | 12.30 | 12.47 | 11.83 | 11.90 | 00:00:00 | | 2000-01-28 | 1,796,500 | 11.99 | 12.05 | 11.52 | 11.52 | 00:00:00 | | 2000-01-31 | 1,139,500 | 11.50 | 11.78 | 11.39 | 11.49 | 00:00:00 | | 2000-02-01 | 1,240,500 | 11.78 | 12.50 | 11.57 | 12.21 | 00:00:00 | | 2000-02-02 | 1,890,000 | 12.23 | 12.64 | 12.12 | 12.26 | 00:00:00 | | 2000-02-03 | 3,184,500 | 12.45 | 12.83 | 12.34 | 12.52 | 00:00:00 | | 2000-02-04 | 2,580,500 | 12.69 | 12.88 | 12.33 | 12.65 | 00:00:00 | | 2000-02-07 | 1,668,000 | 12.85 | 12.88 | 12.30 | 12.30 | 00:00:00 | | 2000-02-08 | 3,300,000 | 12.65 | 13.60 | 12.44 | 13.33 | 00:00:00 | | 2000-02-09 | 4,029,500 | 13.60 | 13.86 | 13.30 | 13.75 | 00:00:00 | | 2000-02-10 | 5,445,000 | 15.44 | 15.55 | 13.30 | 15.50 | 00:00:00 | | 2000-02-11 | 5,154,500 | 16.00 | 16.49 | 15.07 | 15.60 | 00:00:00 | | 2000-02-14 | 4,111,000 | 16.00 | 16.20 | 15.01 | 15.49 | 00:00:00 | | 2000-02-15 | 3,166,000 | 16.00 | 16.40 | 15.15 | 15.35 | 00:00:00 | | 2000-02-16 | 2,447,500 | 15.80 | 16.18 | 15.25 | 15.99 | 00:00:00 | | 2000-02-17 | 4,487,000 | 16.00 | 17.14 | 15.73 | 16.99 | 00:00:00 | | 2000-02-18 | 4,845,000 | 16.74 | 17.54 | 16.70 | 17.17 | 00:00:00 | | 2000-02-21 | 2,694,000 | 16.56 | 17.94 | 16.54 | 17.29 | 00:00:00 | | 2000-02-22 | 4,084,500 | 17.50 | 18.10 | 16.65 | 17.00 | 00:00:00 | | 2000-02-23 | 2,650,500 | 17.30 | 17.50 | 16.88 | 17.42 | 00:00:00 | | 2000-02-24 | 2,833,000 | 17.33 | 18.00 | 17.30 | 17.49 | 00:00:00 | | 2000-02-25 | 4,602,500 | 17.73 | 19.00 | 17.72 | 18.95 | 00:00:00 | | 2000-02-28 | 6,078,500 | 19.35 | 19.75 | 18.30 | 18.69 | 00:00:00 | | 2000-02-29 | 4,860,000 | 18.90 | 19.73 | 18.50 | 19.70 | 00:00:00 | | 2000-03-01 | 3,194,500 | 19.96 | 20.00 | 18.87 | 19.30 | 00:00:00 | | 2000-03-02 | 2,350,500 | 19.49 | 19.49 | 18.50 | 19.35 | 00:00:00 | | 2000-03-03 | 2,011,000 | 19.20 | 19.34 | 18.50 | 18.89 | 00:00:00 | | 2000-03-06 | 2,360,000 | 19.00 | 19.00 | 18.00 | 18.00 | 00:00:00 | | 2000-03-07 | 3,091,500 | 18.00 | 18.58 | 17.30 | 17.89 | 00:00:00 | | 2000-03-08 | 1,485,000 | 17.51 | 18.55 | 17.35 | 18.37 | 00:00:00 | | 2000-03-09 | 1,149,000 | 18.80 | 18.80 | 18.42 | 18.70 | 00:00:00 | | 2000-03-10 | 1,237,500 | 18.82 | 18.88 | 18.27 | 18.40 | 00:00:00 | | 2000-03-13 | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | | 2000-03-14 | 1,172,500 | 18.00 | 18.60 | 17.51 | 18.47 | 00:00:00 | | 2000-03-15 | 2,617,000 | 18.40 | 19.10 | 17.99 | 19.10 | 00:00:00 | | 2000-03-16 | 1,964,000 | 19.00 | 19.00 | 18.01 | 18.01 | 00:00:00 | | 2000-03-17 | 4,550,000 | 18.40 | 18.40 | 17.60 | 17.74 | 00:00:00 | | 2000-03-20 | 1,602,000 | 17.60 | 17.60 | 17.06 | 17.25 | 00:00:00 | | 2000-03-21 | 1,803,700 | 17.10 | 17.15 | 16.20 | 16.20 | 00:00:00 | | 2000-03-22 | 1,531,000 | 16.78 | 17.10 | 16.23 | 17.03 | 00:00:00 | | 2000-03-23 | 1,422,200 | 17.05 | 17.12 | 16.01 | 17.05 | 00:00:00 | | 2000-03-24 | 1,710,500 | 17.00 | 17.42 | 16.51 | 17.39 | 00:00:00 | | 2000-03-27 | 1,451,700 | 17.40 | 18.00 | 17.25 | 17.92 | 00:00:00 | | 2000-03-28 | 1,190,000 | 18.00 | 18.00 | 17.63 | 17.81 | 00:00:00 | | 2000-03-29 | 3,658,200 | 17.44 | 18.87 | 17.35 | 18.79 | 00:00:00 | | 2000-03-30 | 1,429,000 | 18.75 | 18.75 | 17.66 | 17.83 | 00:00:00 | | 2000-03-31 | 1,766,700 | 17.60 | 18.70 | 17.45 | 18.47 | 00:00:00 | | 2000-04-03 | 4,172,700 | 19.50 | 19.50 | 18.53 | 18.85 | 00:00:00 | | 2000-04-04 | 3,118,000 | 19.20 | 19.20 | 17.12 | 17.12 | 00:00:00 | | 2000-04-05 | 3,111,700 | 17.26 | 17.59 | 16.08 | 17.36 | 00:00:00 | | 2000-04-06 | 2,126,200 | 17.20 | 17.94 | 16.86 | 17.53 | 00:00:00 | | 2000-04-07 | 1,879,700 | 17.64 | 17.65 | 16.65 | 17.00 | 00:00:00 | | 2000-04-10 | 2,002,500 | 17.28 | 17.32 | 16.94 | 17.15 | 00:00:00 | | 2000-04-11 | 832,700 | 17.00 | 17.30 | 16.80 | 16.86 | 00:00:00 | | 2000-04-12 | 929,700 | 17.16 | 17.28 | 16.75 | 17.19 | 00:00:00 | | 2000-04-13 | 1,515,000 | 16.62 | 16.98 | 16.25 | 16.97 | 00:00:00 | | 2000-04-14 | 2,011,200 | 16.72 | 16.98 | 15.19 | 15.19 | 00:00:00 | | 2000-04-17 | 2,880,200 | 14.65 | 15.40 | 14.50 | 15.20 | 00:00:00 | | 2000-04-18 | 1,683,500 | 15.71 | 15.86 | 15.15 | 15.82 | 00:00:00 | | 2000-04-19 | 1,934,000 | 16.11 | 16.82 | 15.70 | 16.67 | 00:00:00 | | 2000-04-20 | 1,761,200 | 16.60 | 17.30 | 16.50 | 17.30 | 00:00:00 | | 2000-04-21 | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 00:00:00 | | 2000-04-24 | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 00:00:00 | | 2000-04-25 | 836,000 | 17.16 | 18.44 | 17.15 | 18.32 | 00:00:00 | | 2000-04-26 | 1,489,700 | 18.80 | 18.82 | 17.71 | 17.75 | 00:00:00 | | 2000-04-27 | 1,086,000 | 18.00 | 18.18 | 17.25 | 18.18 | 00:00:00 | | 2000-04-28 | 1,115,200 | 18.20 | 18.55 | 17.79 | 18.25 | 00:00:00 | | 2000-05-01 | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 00:00:00 | | 2000-05-02 | 1,877,700 | 18.60 | 18.60 | 18.00 | 18.19 | 00:00:00 | | 2000-05-03 | 1,075,000 | 18.24 | 18.24 | 17.78 | 18.14 | 00:00:00 | | 2000-05-04 | 1,093,700 | 17.85 | 18.18 | 17.85 | 18.00 | 00:00:00 | | 2000-05-05 | 960,700 | 18.22 | 18.24 | 17.62 | 17.83 | 00:00:00 | | 2000-05-08 | 1,820,000 | 17.85 | 18.42 | 17.62 | 18.21 | 00:00:00 | | 2000-05-09 | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 00:00:00 | | 2000-05-10 | 728,200 | 17.90 | 18.17 | 17.60 | 17.90 | 00:00:00 | | 2000-05-11 | 1,442,500 | 17.90 | 17.90 | 17.20 | 17.40 | 00:00:00 | | 2000-05-12 | 1,415,500 | 17.78 | 17.82 | 17.22 | 17.75 | 00:00:00 | | 2000-05-15 | 419,700 | 17.70 | 17.80 | 17.50 | 17.53 | 00:00:00 | | 2000-05-16 | 2,171,500 | 17.74 | 18.15 | 17.22 | 18.14 | 00:00:00 | | 2000-05-17 | 843,700 | 17.90 | 17.90 | 17.31 | 17.37 | 00:00:00 | | 2000-05-18 | 1,426,000 | 17.30 | 17.77 | 17.17 | 17.55 | 00:00:00 | | 2000-05-19 | 1,729,700 | 17.85 | 17.85 | 16.52 | 16.70 | 00:00:00 | | 2000-05-22 | 1,952,500 | 16.53 | 16.95 | 15.55 | 16.18 | 00:00:00 | | 2000-05-23 | 1,229,700 | 16.49 | 17.04 | 15.79 | 16.63 | 00:00:00 | | 2000-05-24 | 1,468,700 | 16.04 | 16.04 | 15.57 | 15.62 | 00:00:00 | | 2000-05-25 | 1,728,000 | 15.87 | 16.39 | 15.78 | 16.00 | 00:00:00 | | 2000-05-26 | 1,563,000 | 15.96 | 16.79 | 15.53 | 16.29 | 00:00:00 | | 2000-05-29 | 735,500 | 16.28 | 16.30 | 15.87 | 15.94 | 00:00:00 | | 2000-05-30 | 1,982,000 | 16.00 | 16.88 | 15.61 | 16.84 | 00:00:00 | | 2000-05-31 | 1,136,700 | 16.95 | 17.04 | 16.10 | 16.40 | 00:00:00 | | 2000-06-01 | 2,041,200 | 16.55 | 17.60 | 16.45 | 17.60 | 00:00:00 | | 2000-06-02 | 2,315,500 | 17.53 | 18.05 | 17.05 | 18.01 | 00:00:00 | | 2000-06-05 | 641,500 | 18.00 | 18.00 | 17.57 | 17.68 | 00:00:00 | | 2000-06-06 | 957,500 | 18.00 | 18.05 | 17.10 | 17.20 | 00:00:00 | | 2000-06-07 | 710,000 | 17.42 | 17.92 | 17.13 | 17.92 | 00:00:00 | | 2000-06-08 | 701,500 | 17.97 | 17.97 | 17.23 | 17.44 | 00:00:00 | | 2000-06-09 | 962,700 | 17.44 | 18.14 | 17.33 | 17.73 | 00:00:00 | | 2000-06-12 | 377,500 | 17.78 | 18.00 | 17.64 | 17.77 | 00:00:00 | | 2000-06-13 | 823,000 | 17.59 | 18.00 | 17.51 | 17.81 | 00:00:00 | | 2000-06-14 | 1,437,200 | 18.04 | 18.30 | 17.82 | 18.25 | 00:00:00 | | 2000-06-15 | 1,381,500 | 18.25 | 18.40 | 18.02 | 18.16 | 00:00:00 | | 2000-06-16 | 2,535,500 | 18.25 | 18.29 | 17.62 | 17.75 | 00:00:00 | | 2000-06-19 | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
