|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 3,336,400 | 5.83 | 5.87 | 5.77 | 5.79 | 00:00:00 | | 2004-02-24 | 3,361,100 | 5.78 | 5.84 | 5.73 | 5.74 | 00:00:00 | | 2004-02-25 | 3,913,900 | 5.75 | 5.81 | 5.71 | 5.73 | 00:00:00 | | 2004-02-26 | 3,008,300 | 5.78 | 5.78 | 5.70 | 5.73 | 00:00:00 | | 2004-02-27 | 5,363,900 | 5.75 | 5.90 | 5.75 | 5.84 | 00:00:00 | | 2004-03-01 | 4,794,700 | 5.87 | 5.90 | 5.81 | 5.87 | 00:00:00 | | 2004-03-02 | 4,425,200 | 5.90 | 5.93 | 5.87 | 5.93 | 00:00:00 | | 2004-03-03 | 4,110,300 | 5.87 | 5.95 | 5.86 | 5.89 | 00:00:00 | | 2004-03-04 | 3,389,800 | 5.92 | 5.92 | 5.88 | 5.90 | 00:00:00 | | 2004-03-05 | 4,720,400 | 5.91 | 5.94 | 5.84 | 5.89 | 00:00:00 | | 2004-03-08 | 1,725,400 | 5.88 | 5.92 | 5.87 | 5.89 | 00:00:00 | | 2004-03-09 | 5,296,600 | 5.85 | 5.87 | 5.74 | 5.79 | 00:00:00 | | 2004-03-10 | 2,285,300 | 5.75 | 5.77 | 5.71 | 5.76 | 00:00:00 | | 2004-03-11 | 11,133,600 | 5.71 | 5.71 | 5.43 | 5.54 | 00:00:00 | | 2004-03-12 | 7,174,600 | 5.46 | 5.61 | 5.39 | 5.56 | 00:00:00 | | 2004-03-15 | 5,604,400 | 5.57 | 5.57 | 5.29 | 5.32 | 00:00:00 | | 2004-03-16 | 9,183,100 | 5.28 | 5.45 | 5.22 | 5.39 | 00:00:00 | | 2004-03-17 | 6,281,200 | 5.45 | 5.50 | 5.34 | 5.40 | 00:00:00 | | 2004-03-18 | 7,579,300 | 5.38 | 5.41 | 5.17 | 5.21 | 00:00:00 | | 2004-03-19 | 10,356,400 | 5.27 | 5.32 | 5.09 | 5.31 | 00:00:00 | | 2004-03-22 | 11,596,800 | 5.21 | 5.28 | 5.04 | 5.10 | 00:00:00 | | 2004-03-23 | 7,251,700 | 5.10 | 5.22 | 5.09 | 5.15 | 00:00:00 | | 2004-03-24 | 8,673,400 | 5.18 | 5.26 | 5.05 | 5.10 | 00:00:00 | | 2004-03-25 | 6,489,100 | 5.16 | 5.22 | 5.09 | 5.19 | 00:00:00 | | 2004-03-26 | 13,034,000 | 5.24 | 5.28 | 4.96 | 5.03 | 00:00:00 | | 2004-03-29 | 6,839,300 | 5.02 | 5.14 | 4.96 | 5.13 | 00:00:00 | | 2004-03-30 | 5,052,200 | 5.13 | 5.15 | 5.01 | 5.04 | 00:00:00 | | 2004-03-31 | 5,154,100 | 5.05 | 5.10 | 4.98 | 5.01 | 00:00:00 | | 2004-04-01 | 6,677,000 | 5.02 | 5.10 | 4.99 | 5.06 | 00:00:00 | | 2004-04-02 | 8,093,100 | 5.07 | 5.21 | 5.03 | 5.19 | 00:00:00 | | 2004-04-05 | 9,948,800 | 5.23 | 5.32 | 5.14 | 5.31 | 00:00:00 | | 2004-04-06 | 8,402,000 | 5.34 | 5.36 | 5.16 | 5.23 | 00:00:00 | | 2004-04-07 | 5,250,600 | 5.22 | 5.28 | 5.20 | 5.25 | 00:00:00 | | 2004-04-08 | 3,459,600 | 5.27 | 5.32 | 5.23 | 5.24 | 00:00:00 | | 2004-04-09 | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 00:00:00 | | 2004-04-12 | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 00:00:00 | | 2004-04-13 | 6,329,200 | 5.30 | 5.39 | 5.29 | 5.36 | 00:00:00 | | 2004-04-14 | 8,607,800 | 5.32 | 5.43 | 5.28 | 5.33 | 00:00:00 | | 2004-04-15 | 4,516,600 | 5.31 | 5.32 | 5.20 | 5.22 | 00:00:00 | | 2004-04-16 | 3,799,700 | 5.20 | 5.30 | 5.20 | 5.30 | 00:00:00 | | 2004-04-19 | 2,388,800 | 5.25 | 5.29 | 5.22 | 5.26 | 00:00:00 | | 2004-04-20 | 3,887,900 | 5.28 | 5.34 | 5.26 | 5.28 | 00:00:00 | | 2004-04-21 | 3,964,800 | 5.26 | 5.30 | 5.23 | 5.25 | 00:00:00 | | 2004-04-22 | 6,400,900 | 5.28 | 5.39 | 5.28 | 5.37 | 00:00:00 | | 2004-04-23 | 16,365,700 | 5.44 | 5.64 | 5.44 | 5.57 | 00:00:00 | | 2004-04-26 | 5,603,900 | 5.60 | 5.63 | 5.52 | 5.54 | 00:00:00 | | 2004-04-27 | 5,122,300 | 5.54 | 5.64 | 5.51 | 5.59 | 00:00:00 | | 2004-04-28 | 4,639,200 | 5.58 | 5.60 | 5.48 | 5.52 | 00:00:00 | | 2004-04-29 | 6,387,600 | 5.48 | 5.53 | 5.42 | 5.52 | 00:00:00 | | 2004-04-30 | 5,059,900 | 5.45 | 5.52 | 5.40 | 5.42 | 00:00:00 | | 2004-05-03 | 4,402,600 | 5.38 | 5.51 | 5.35 | 5.48 | 00:00:00 | | 2004-05-04 | 4,309,200 | 5.49 | 5.50 | 5.40 | 5.41 | 00:00:00 | | 2004-05-05 | 4,580,900 | 5.41 | 5.49 | 5.41 | 5.45 | 00:00:00 | | 2004-05-06 | 4,104,500 | 5.46 | 5.48 | 5.28 | 5.29 | 00:00:00 | | 2004-05-07 | 5,104,800 | 5.31 | 5.34 | 5.22 | 5.30 | 00:00:00 | | 2004-05-10 | 8,416,000 | 5.18 | 5.20 | 5.07 | 5.16 | 00:00:00 | | 2004-05-11 | 4,463,500 | 5.23 | 5.26 | 5.18 | 5.21 | 00:00:00 | | 2004-05-12 | 10,508,200 | 5.22 | 5.39 | 5.16 | 5.23 | 00:00:00 | | 2004-05-13 | 7,749,300 | 5.28 | 5.41 | 5.28 | 5.39 | 00:00:00 | | 2004-05-14 | 7,149,100 | 5.38 | 5.47 | 5.30 | 5.44 | 00:00:00 | | 2004-05-17 | 9,775,500 | 5.34 | 5.54 | 5.26 | 5.50 | 00:00:00 | | 2004-05-18 | 6,915,400 | 5.50 | 5.62 | 5.50 | 5.60 | 00:00:00 | | 2004-05-19 | 6,797,000 | 5.64 | 5.72 | 5.60 | 5.66 | 00:00:00 | | 2004-05-20 | 4,346,500 | 5.60 | 5.62 | 5.51 | 5.54 | 00:00:00 | | 2004-05-21 | 5,592,500 | 5.62 | 5.62 | 5.43 | 5.48 | 00:00:00 | | 2004-05-24 | 3,988,500 | 5.42 | 5.55 | 5.40 | 5.51 | 00:00:00 | | 2004-05-25 | 3,059,300 | 5.51 | 5.51 | 5.40 | 5.45 | 00:00:00 | | 2004-05-26 | 3,617,100 | 5.53 | 5.59 | 5.52 | 5.54 | 00:00:00 | | 2004-05-27 | 4,028,400 | 5.54 | 5.60 | 5.51 | 5.55 | 00:00:00 | | 2004-05-28 | 4,143,100 | 5.58 | 5.59 | 5.46 | 5.51 | 00:00:00 | | 2004-05-31 | 1,232,500 | 5.47 | 5.53 | 5.45 | 5.50 | 00:00:00 | | 2004-06-01 | 5,126,800 | 5.50 | 5.50 | 5.38 | 5.39 | 00:00:00 | | 2004-06-02 | 2,514,200 | 5.41 | 5.43 | 5.36 | 5.37 | 00:00:00 | | 2004-06-03 | 5,546,400 | 5.35 | 5.35 | 5.27 | 5.32 | 00:00:00 | | 2004-06-04 | 3,667,500 | 5.34 | 5.43 | 5.32 | 5.41 | 00:00:00 | | 2004-06-07 | 2,968,800 | 5.50 | 5.51 | 5.45 | 5.50 | 00:00:00 | | 2004-06-08 | 3,648,900 | 5.52 | 5.54 | 5.46 | 5.48 | 00:00:00 | | 2004-06-09 | 2,080,700 | 5.49 | 5.51 | 5.44 | 5.45 | 00:00:00 | | 2004-06-10 | 3,016,300 | 5.44 | 5.50 | 5.39 | 5.43 | 00:00:00 | | 2004-06-11 | 18,447,600 | 5.40 | 5.40 | 5.20 | 5.25 | 00:00:00 | | 2004-06-14 | 7,140,400 | 5.25 | 5.26 | 5.15 | 5.19 | 00:00:00 | | 2004-06-15 | 4,246,300 | 5.21 | 5.25 | 5.20 | 5.24 | 00:00:00 | | 2004-06-16 | 4,088,900 | 5.28 | 5.28 | 5.19 | 5.20 | 00:00:00 | | 2004-06-17 | 3,174,100 | 5.19 | 5.24 | 5.18 | 5.21 | 00:00:00 | | 2004-06-18 | 4,744,600 | 5.20 | 5.20 | 5.12 | 5.16 | 00:00:00 | | 2004-06-21 | 4,583,300 | 5.17 | 5.19 | 5.09 | 5.17 | 00:00:00 | | 2004-06-22 | 6,133,200 | 5.20 | 5.24 | 5.08 | 5.10 | 00:00:00 | | 2004-06-23 | 3,724,800 | 5.12 | 5.15 | 5.10 | 5.13 | 00:00:00 | | 2004-06-24 | 3,832,700 | 5.17 | 5.21 | 5.16 | 5.20 | 00:00:00 | | 2004-06-25 | 3,434,900 | 5.18 | 5.21 | 5.15 | 5.18 | 00:00:00 | | 2004-06-28 | 4,442,000 | 5.18 | 5.31 | 5.17 | 5.30 | 00:00:00 | | 2004-06-29 | 3,493,500 | 5.29 | 5.31 | 5.23 | 5.25 | 00:00:00 | | 2004-06-30 | 4,102,300 | 5.27 | 5.28 | 5.20 | 5.23 | 00:00:00 | | 2004-07-01 | 3,925,300 | 5.25 | 5.29 | 5.17 | 5.19 | 00:00:00 | | 2004-07-02 | 3,629,200 | 5.17 | 5.23 | 5.14 | 5.22 | 00:00:00 | | 2004-07-05 | 2,926,900 | 5.21 | 5.24 | 5.17 | 5.17 | 00:00:00 | | 2004-07-06 | 4,841,200 | 5.17 | 5.17 | 5.09 | 5.10 | 00:00:00 | | 2004-07-07 | 3,522,900 | 5.10 | 5.13 | 5.07 | 5.11 | 00:00:00 | | 2004-07-08 | 4,424,100 | 5.09 | 5.09 | 5.02 | 5.05 | 00:00:00 | | 2004-07-09 | 5,092,200 | 5.03 | 5.18 | 5.02 | 5.14 | 00:00:00 | | 2004-07-12 | 3,470,100 | 5.16 | 5.18 | 5.07 | 5.09 | 00:00:00 | | 2004-07-13 | 2,131,700 | 5.11 | 5.15 | 5.08 | 5.09 | 00:00:00 | | 2004-07-14 | 5,020,400 | 5.08 | 5.08 | 4.97 | 5.05 | 00:00:00 | | 2004-07-15 | 4,083,600 | 5.05 | 5.05 | 4.98 | 4.99 | 00:00:00 | | 2004-07-16 | 3,395,300 | 5.01 | 5.05 | 4.98 | 4.98 | 00:00:00 | | 2004-07-19 | 4,036,800 | 4.97 | 5.01 | 4.93 | 4.95 | 00:00:00 | | 2004-07-20 | 6,116,900 | 4.93 | 4.95 | 4.89 | 4.90 | 00:00:00 | | 2004-07-21 | 4,999,500 | 4.96 | 5.02 | 4.94 | 4.98 | 00:00:00 | | 2004-07-22 | 4,651,500 | 4.93 | 4.93 | 4.81 | 4.83 | 00:00:00 | | 2004-07-23 | 3,007,400 | 4.86 | 4.87 | 4.80 | 4.83 | 00:00:00 | | 2004-07-26 | 2,763,900 | 4.81 | 4.86 | 4.75 | 4.75 | 00:00:00 | | 2004-07-27 | 7,856,400 | 4.77 | 5.00 | 4.77 | 4.97 | 00:00:00 | | 2004-07-28 | 14,911,500 | 5.01 | 5.10 | 4.95 | 5.02 | 00:00:00 | | 2004-07-29 | 9,776,000 | 5.03 | 5.18 | 5.03 | 5.15 | 00:00:00 | | 2004-07-30 | 4,361,300 | 5.16 | 5.17 | 5.08 | 5.09 | 00:00:00 | | 2004-08-02 | 2,623,900 | 5.06 | 5.07 | 5.01 | 5.04 | 00:00:00 | | 2004-08-03 | 4,123,800 | 5.05 | 5.13 | 5.05 | 5.11 | 00:00:00 | | 2004-08-04 | 5,752,000 | 5.07 | 5.08 | 4.93 | 4.99 | 00:00:00 | | 2004-08-05 | 3,260,900 | 5.02 | 5.06 | 4.93 | 4.93 | 00:00:00 | | 2004-08-06 | 4,979,700 | 4.87 | 4.87 | 4.77 | 4.80 | 00:00:00 | | 2004-08-09 | 6,146,100 | 4.81 | 4.85 | 4.69 | 4.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
