|
 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 | | 2005-01-24 | 6,136,700 | 5.73 | 5.77 | 5.65 | 5.67 | 00:00:00 | | 2005-01-25 | 5,029,000 | 5.66 | 5.78 | 5.63 | 5.76 | 00:00:00 | | 2005-01-26 | 7,295,100 | 5.78 | 5.79 | 5.63 | 5.68 | 00:00:00 | | 2005-01-27 | 4,925,100 | 5.68 | 5.71 | 5.60 | 5.63 | 00:00:00 | | 2005-01-28 | 3,479,900 | 5.62 | 5.66 | 5.58 | 5.59 | 00:00:00 | | 2005-01-31 | 3,848,800 | 5.62 | 5.70 | 5.62 | 5.68 | 00:00:00 | | 2005-02-01 | 6,429,400 | 5.68 | 5.74 | 5.66 | 5.71 | 00:00:00 | | 2005-02-02 | 3,932,200 | 5.72 | 5.74 | 5.66 | 5.67 | 00:00:00 | | 2005-02-03 | 4,905,400 | 5.67 | 5.69 | 5.56 | 5.58 | 00:00:00 | | 2005-02-04 | 4,159,300 | 5.60 | 5.68 | 5.59 | 5.68 | 00:00:00 | | 2005-02-07 | 2,695,200 | 5.72 | 5.72 | 5.66 | 5.68 | 00:00:00 | | 2005-02-08 | 2,883,000 | 5.66 | 5.68 | 5.64 | 5.66 | 00:00:00 | | 2005-02-09 | 4,800,100 | 5.66 | 5.72 | 5.62 | 5.69 | 00:00:00 | | 2005-02-10 | 2,677,100 | 5.67 | 5.70 | 5.65 | 5.66 | 00:00:00 | | 2005-02-11 | 4,351,300 | 5.68 | 5.74 | 5.67 | 5.72 | 00:00:00 | | 2005-02-14 | 9,608,800 | 5.83 | 5.90 | 5.81 | 5.89 | 00:00:00 | | 2005-02-15 | 7,773,300 | 5.89 | 5.95 | 5.86 | 5.92 | 00:00:00 | | 2005-02-16 | 5,953,300 | 5.91 | 5.91 | 5.78 | 5.83 | 00:00:00 | | 2005-02-17 | 2,792,100 | 5.82 | 5.86 | 5.79 | 5.80 | 00:00:00 | | 2005-02-18 | 3,466,800 | 5.78 | 5.84 | 5.74 | 5.80 | 00:00:00 | | 2005-02-21 | 4,072,000 | 5.80 | 5.81 | 5.68 | 5.69 | 00:00:00 | | 2005-02-22 | 6,590,000 | 5.68 | 5.70 | 5.53 | 5.63 | 00:00:00 | | 2005-02-23 | 4,126,000 | 5.55 | 5.62 | 5.53 | 5.59 | 00:00:00 | | 2005-02-24 | 4,962,300 | 5.60 | 5.61 | 5.49 | 5.53 | 00:00:00 | | 2005-02-25 | 3,496,900 | 5.59 | 5.62 | 5.54 | 5.57 | 00:00:00 | | 2005-02-28 | 3,937,100 | 5.61 | 5.62 | 5.51 | 5.55 | 00:00:00 | | 2005-03-01 | 5,193,500 | 5.54 | 5.64 | 5.49 | 5.63 | 00:00:00 | | 2005-03-02 | 5,121,000 | 5.61 | 5.62 | 5.51 | 5.53 | 00:00:00 | | 2005-03-03 | 8,547,000 | 5.49 | 5.51 | 5.40 | 5.41 | 00:00:00 | | 2005-03-04 | 5,584,100 | 5.41 | 5.45 | 5.37 | 5.43 | 00:00:00 | | 2005-03-07 | 2,257,200 | 5.47 | 5.47 | 5.41 | 5.43 | 00:00:00 | | 2005-03-08 | 2,440,400 | 5.41 | 5.43 | 5.36 | 5.38 | 00:00:00 | | 2005-03-09 | 4,005,700 | 5.38 | 5.43 | 5.32 | 5.36 | 00:00:00 | | 2005-03-10 | 7,309,700 | 5.32 | 5.51 | 5.31 | 5.46 | 00:00:00 | | 2005-03-11 | 5,351,900 | 5.49 | 5.55 | 5.41 | 5.42 | 00:00:00 | | 2005-03-14 | 1,864,300 | 5.43 | 5.47 | 5.38 | 5.43 | 00:00:00 | | 2005-03-15 | 2,679,000 | 5.43 | 5.47 | 5.37 | 5.39 | 00:00:00 | | 2005-03-16 | 3,049,500 | 5.39 | 5.43 | 5.32 | 5.32 | 00:00:00 | | 2005-03-17 | 3,785,800 | 5.31 | 5.34 | 5.24 | 5.30 | 00:00:00 | | 2005-03-18 | 2,933,100 | 5.28 | 5.34 | 5.28 | 5.28 | 00:00:00 | | 2005-03-21 | 3,483,900 | 5.28 | 5.36 | 5.26 | 5.32 | 00:00:00 | | 2005-03-22 | 4,899,900 | 5.34 | 5.47 | 5.32 | 5.43 | 00:00:00 | | 2005-03-23 | 6,758,100 | 5.38 | 5.39 | 5.30 | 5.34 | 00:00:00 | | 2005-03-24 | 3,732,300 | 5.34 | 5.38 | 5.29 | 5.31 | 00:00:00 | | 2005-03-25 | 0 | 5.31 | 5.31 | 5.31 | 5.31 | 00:00:00 | | 2005-03-28 | 0 | 5.31 | 5.31 | 5.31 | 5.31 | 00:00:00 | | 2005-03-29 | 2,736,600 | 5.30 | 5.33 | 5.26 | 5.28 | 00:00:00 | | 2005-03-30 | 3,312,800 | 5.26 | 5.30 | 5.22 | 5.26 | 00:00:00 | | 2005-03-31 | 4,509,600 | 5.32 | 5.34 | 5.26 | 5.26 | 00:00:00 | | 2005-04-01 | 4,557,700 | 5.26 | 5.33 | 5.26 | 5.30 | 00:00:00 | | 2005-04-04 | 3,834,300 | 5.28 | 5.28 | 5.21 | 5.24 | 00:00:00 | | 2005-04-05 | 2,524,600 | 5.26 | 5.28 | 5.22 | 5.23 | 00:00:00 | | 2005-04-06 | 4,644,800 | 5.24 | 5.33 | 5.23 | 5.29 | 00:00:00 | | 2005-04-07 | 8,415,500 | 5.29 | 5.46 | 5.29 | 5.42 | 00:00:00 | | 2005-04-08 | 8,086,300 | 5.47 | 5.53 | 5.45 | 5.49 | 00:00:00 | | 2005-04-11 | 4,969,000 | 5.44 | 5.56 | 5.43 | 5.53 | 00:00:00 | | 2005-04-12 | 3,564,200 | 5.55 | 5.55 | 5.41 | 5.43 | 00:00:00 | | 2005-04-13 | 3,622,800 | 5.47 | 5.50 | 5.43 | 5.43 | 00:00:00 | | 2005-04-14 | 3,770,000 | 5.40 | 5.46 | 5.38 | 5.41 | 00:00:00 | | 2005-04-15 | 8,306,700 | 5.38 | 5.38 | 5.18 | 5.19 | 00:00:00 | | 2005-04-18 | 7,678,300 | 5.09 | 5.14 | 4.86 | 5.06 | 00:00:00 | | 2005-04-19 | 3,952,400 | 5.12 | 5.14 | 5.01 | 5.04 | 00:00:00 | | 2005-04-20 | 3,908,800 | 5.09 | 5.09 | 4.97 | 5.03 | 00:00:00 | | 2005-04-21 | 4,324,200 | 4.98 | 5.14 | 4.97 | 5.05 | 00:00:00 | | 2005-04-22 | 4,686,700 | 5.12 | 5.17 | 5.07 | 5.07 | 00:00:00 | | 2005-04-25 | 1,889,600 | 5.06 | 5.14 | 5.01 | 5.11 | 00:00:00 | | 2005-04-26 | 2,665,000 | 5.10 | 5.11 | 5.03 | 5.07 | 00:00:00 | | 2005-04-27 | 4,507,400 | 5.03 | 5.07 | 4.91 | 4.94 | 00:00:00 | | 2005-04-28 | 2,892,100 | 4.97 | 5.01 | 4.91 | 4.93 | 00:00:00 | | 2005-04-29 | 3,696,500 | 4.89 | 5.01 | 4.89 | 4.99 | 00:00:00 | | 2005-05-02 | 2,652,900 | 5.01 | 5.07 | 4.99 | 5.05 | 00:00:00 | | 2005-05-03 | 1,709,500 | 5.05 | 5.05 | 4.98 | 5.03 | 00:00:00 | | 2005-05-04 | 2,986,200 | 5.05 | 5.09 | 5.03 | 5.06 | 00:00:00 | | 2005-05-05 | 2,546,300 | 5.10 | 5.10 | 5.04 | 5.06 | 00:00:00 | | 2005-05-06 | 2,572,300 | 5.05 | 5.09 | 5.01 | 5.07 | 00:00:00 | | 2005-05-09 | 2,374,800 | 5.05 | 5.15 | 5.03 | 5.06 | 00:00:00 | | 2005-05-10 | 5,424,000 | 5.07 | 5.15 | 4.99 | 5.02 | 00:00:00 | | 2005-05-11 | 6,871,300 | 5.05 | 5.18 | 5.03 | 5.11 | 00:00:00 | | 2005-05-12 | 3,816,200 | 5.15 | 5.20 | 5.14 | 5.19 | 00:00:00 | | 2005-05-13 | 2,246,900 | 5.17 | 5.18 | 5.12 | 5.16 | 00:00:00 | | 2005-05-16 | 1,038,800 | 5.16 | 5.18 | 5.14 | 5.16 | 00:00:00 | | 2005-05-17 | 2,117,200 | 5.17 | 5.22 | 5.11 | 5.14 | 00:00:00 | | 2005-05-18 | 4,087,900 | 5.16 | 5.20 | 5.11 | 5.18 | 00:00:00 | | 2005-05-19 | 2,626,200 | 5.19 | 5.22 | 5.16 | 5.20 | 00:00:00 | | 2005-05-20 | 2,398,500 | 5.20 | 5.21 | 5.14 | 5.16 | 00:00:00 | | 2005-05-23 | 1,859,200 | 5.05 | 5.11 | 5.04 | 5.05 | 00:00:00 | | 2005-05-24 | 2,750,500 | 5.06 | 5.06 | 4.97 | 4.98 | 00:00:00 | | 2005-05-25 | 1,827,100 | 4.98 | 5.03 | 4.94 | 4.98 | 00:00:00 | | 2005-05-26 | 12,772,700 | 4.99 | 5.25 | 4.99 | 5.23 | 00:00:00 | | 2005-05-27 | 5,295,900 | 5.22 | 5.28 | 5.13 | 5.23 | 00:00:00 | | 2005-05-30 | 1,920,700 | 5.24 | 5.24 | 5.18 | 5.19 | 00:00:00 | | 2005-05-31 | 2,283,500 | 5.18 | 5.23 | 5.14 | 5.20 | 00:00:00 | | 2005-06-01 | 2,309,000 | 5.19 | 5.24 | 5.14 | 5.20 | 00:00:00 | | 2005-06-02 | 1,126,200 | 5.17 | 5.21 | 5.16 | 5.18 | 00:00:00 | | 2005-06-03 | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 00:00:00 | | 2005-06-06 | 1,670,600 | 5.16 | 5.23 | 5.14 | 5.15 | 00:00:00 | | 2005-06-07 | 2,629,400 | 5.18 | 5.25 | 5.17 | 5.24 | 00:00:00 | | 2005-06-08 | 6,683,700 | 5.24 | 5.34 | 5.20 | 5.30 | 00:00:00 | | 2005-06-09 | 11,480,900 | 5.28 | 5.49 | 5.25 | 5.40 | 00:00:00 | | 2005-06-10 | 6,420,400 | 5.45 | 5.51 | 5.38 | 5.41 | 00:00:00 | | 2005-06-13 | 3,283,200 | 5.45 | 5.49 | 5.39 | 5.43 | 00:00:00 | | 2005-06-14 | 2,945,600 | 5.41 | 5.41 | 5.34 | 5.39 | 00:00:00 | | 2005-06-15 | 2,975,700 | 5.39 | 5.43 | 5.34 | 5.36 | 00:00:00 | | 2005-06-16 | 2,058,800 | 5.39 | 5.41 | 5.36 | 5.41 | 00:00:00 | | 2005-06-17 | 4,344,400 | 5.44 | 5.44 | 5.30 | 5.30 | 00:00:00 | | 2005-06-20 | 2,474,100 | 5.28 | 5.32 | 5.26 | 5.29 | 00:00:00 | | 2005-06-21 | 1,821,500 | 5.31 | 5.36 | 5.31 | 5.31 | 00:00:00 | | 2005-06-22 | 1,549,600 | 5.32 | 5.36 | 5.28 | 5.31 | 00:00:00 | | 2005-06-23 | 1,445,900 | 5.31 | 5.34 | 5.26 | 5.28 | 00:00:00 | | 2005-06-24 | 2,682,400 | 5.24 | 5.24 | 5.16 | 5.18 | 00:00:00 | | 2005-06-27 | 2,934,200 | 5.16 | 5.17 | 5.11 | 5.14 | 00:00:00 | | 2005-06-28 | 1,679,900 | 5.12 | 5.20 | 5.12 | 5.20 | 00:00:00 | | 2005-06-29 | 1,905,000 | 5.19 | 5.23 | 5.16 | 5.18 | 00:00:00 | | 2005-06-30 | 1,525,800 | 5.20 | 5.22 | 5.17 | 5.17 | 00:00:00 | | 2005-07-01 | 1,955,600 | 5.16 | 5.24 | 5.15 | 5.22 | 00:00:00 | | 2005-07-04 | 1,822,300 | 5.20 | 5.26 | 5.19 | 5.22 | 00:00:00 | | 2005-07-05 | 2,218,000 | 5.21 | 5.24 | 5.14 | 5.19 | 00:00:00 | | 2005-07-06 | 1,790,900 | 5.20 | 5.22 | 5.16 | 5.18 | 00:00:00 | | 2005-07-07 | 7,072,100 | 5.16 | 5.18 | 4.88 | 5.06 | 00:00:00 | | 2005-07-08 | 3,881,500 | 5.11 | 5.11 | 5.05 | 5.09 | 00:00:00 | | 2005-07-11 | 2,518,800 | 5.11 | 5.18 | 5.11 | 5.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
