|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 2,518,800 | 5.11 | 5.18 | 5.11 | 5.18 | 00:00:00 | | 2005-07-12 | 2,047,500 | 5.16 | 5.18 | 5.14 | 5.15 | 00:00:00 | | 2005-07-13 | 3,702,900 | 5.16 | 5.20 | 5.14 | 5.17 | 00:00:00 | | 2005-07-14 | 9,782,600 | 5.18 | 5.34 | 5.17 | 5.32 | 00:00:00 | | 2005-07-15 | 4,399,200 | 5.32 | 5.38 | 5.28 | 5.30 | 00:00:00 | | 2005-07-18 | 2,150,900 | 5.30 | 5.36 | 5.29 | 5.34 | 00:00:00 | | 2005-07-19 | 4,767,600 | 5.33 | 5.46 | 5.32 | 5.44 | 00:00:00 | | 2005-07-20 | 4,176,500 | 5.41 | 5.49 | 5.41 | 5.45 | 00:00:00 | | 2005-07-21 | 8,326,800 | 5.49 | 5.58 | 5.46 | 5.54 | 00:00:00 | | 2005-07-22 | 3,118,100 | 5.50 | 5.56 | 5.47 | 5.49 | 00:00:00 | | 2005-07-25 | 2,827,400 | 5.49 | 5.51 | 5.43 | 5.49 | 00:00:00 | | 2005-07-26 | 2,846,100 | 5.47 | 5.48 | 5.43 | 5.45 | 00:00:00 | | 2005-07-27 | 2,910,500 | 5.48 | 5.53 | 5.45 | 5.51 | 00:00:00 | | 2005-07-28 | 1,822,600 | 5.53 | 5.55 | 5.49 | 5.51 | 00:00:00 | | 2005-07-29 | 2,979,100 | 5.53 | 5.53 | 5.41 | 5.43 | 00:00:00 | | 2005-08-01 | 2,287,000 | 5.43 | 5.45 | 5.37 | 5.39 | 00:00:00 | | 2005-08-02 | 2,826,900 | 5.41 | 5.44 | 5.36 | 5.43 | 00:00:00 | | 2005-08-03 | 2,279,300 | 5.45 | 5.49 | 5.43 | 5.44 | 00:00:00 | | 2005-08-04 | 3,359,900 | 5.43 | 5.46 | 5.33 | 5.36 | 00:00:00 | | 2005-08-05 | 4,228,800 | 5.32 | 5.45 | 5.32 | 5.40 | 00:00:00 | | 2005-08-08 | 2,085,400 | 5.41 | 5.47 | 5.39 | 5.47 | 00:00:00 | | 2005-08-09 | 3,958,300 | 5.44 | 5.51 | 5.43 | 5.47 | 00:00:00 | | 2005-08-10 | 3,578,600 | 5.47 | 5.57 | 5.45 | 5.57 | 00:00:00 | | 2005-08-11 | 2,629,300 | 5.55 | 5.56 | 5.47 | 5.48 | 00:00:00 | | 2005-08-12 | 2,148,300 | 5.49 | 5.49 | 5.41 | 5.42 | 00:00:00 | | 2005-08-15 | 0 | 5.42 | 5.42 | 5.42 | 5.42 | 00:00:00 | | 2005-08-16 | 1,917,900 | 5.43 | 5.46 | 5.39 | 5.41 | 00:00:00 | | 2005-08-17 | 1,508,000 | 5.39 | 5.42 | 5.35 | 5.39 | 00:00:00 | | 2005-08-18 | 3,357,600 | 5.39 | 5.41 | 5.26 | 5.32 | 00:00:00 | | 2005-08-19 | 1,448,100 | 5.33 | 5.37 | 5.32 | 5.36 | 00:00:00 | | 2005-08-22 | 1,284,400 | 5.36 | 5.37 | 5.33 | 5.35 | 00:00:00 | | 2005-08-23 | 2,206,100 | 5.33 | 5.34 | 5.28 | 5.30 | 00:00:00 | | 2005-08-24 | 3,313,000 | 5.28 | 5.31 | 5.24 | 5.28 | 00:00:00 | | 2005-08-25 | 1,605,100 | 5.25 | 5.25 | 5.21 | 5.22 | 00:00:00 | | 2005-08-26 | 1,990,300 | 5.21 | 5.26 | 5.16 | 5.18 | 00:00:00 | | 2005-08-29 | 1,401,700 | 5.16 | 5.20 | 5.14 | 5.20 | 00:00:00 | | 2005-08-30 | 1,863,900 | 5.22 | 5.24 | 5.19 | 5.20 | 00:00:00 | | 2005-08-31 | 1,571,300 | 5.19 | 5.24 | 5.19 | 5.22 | 00:00:00 | | 2005-09-01 | 2,569,200 | 5.26 | 5.30 | 5.19 | 5.22 | 00:00:00 | | 2005-09-02 | 1,640,300 | 5.21 | 5.24 | 5.18 | 5.23 | 00:00:00 | | 2005-09-05 | 1,020,700 | 5.24 | 5.27 | 5.22 | 5.26 | 00:00:00 | | 2005-09-06 | 8,614,700 | 5.27 | 5.51 | 5.26 | 5.48 | 00:00:00 | | 2005-09-07 | 7,000,400 | 5.49 | 5.55 | 5.43 | 5.53 | 00:00:00 | | 2005-09-08 | 5,118,600 | 5.51 | 5.59 | 5.49 | 5.57 | 00:00:00 | | 2005-09-09 | 5,814,400 | 5.57 | 5.61 | 5.50 | 5.53 | 00:00:00 | | 2005-09-12 | 11,026,100 | 5.57 | 5.76 | 5.56 | 5.72 | 00:00:00 | | 2005-09-13 | 3,611,600 | 5.72 | 5.72 | 5.62 | 5.64 | 00:00:00 | | 2005-09-14 | 5,388,200 | 5.63 | 5.75 | 5.63 | 5.69 | 00:00:00 | | 2005-09-15 | 3,942,700 | 5.66 | 5.70 | 5.57 | 5.61 | 00:00:00 | | 2005-09-16 | 5,552,500 | 5.62 | 5.68 | 5.61 | 5.64 | 00:00:00 | | 2005-09-19 | 1,842,200 | 5.63 | 5.69 | 5.59 | 5.62 | 00:00:00 | | 2005-09-20 | 3,366,100 | 5.61 | 5.74 | 5.60 | 5.71 | 00:00:00 | | 2005-09-21 | 4,599,000 | 5.70 | 5.79 | 5.64 | 5.66 | 00:00:00 | | 2005-09-22 | 3,739,600 | 5.61 | 5.61 | 5.51 | 5.51 | 00:00:00 | | 2005-09-23 | 1,774,000 | 5.55 | 5.60 | 5.53 | 5.59 | 00:00:00 | | 2005-09-26 | 3,771,000 | 5.64 | 5.70 | 5.62 | 5.70 | 00:00:00 | | 2005-09-27 | 2,304,200 | 5.71 | 5.71 | 5.62 | 5.64 | 00:00:00 | | 2005-09-28 | 10,341,100 | 5.63 | 5.84 | 5.63 | 5.77 | 00:00:00 | | 2005-09-29 | 4,915,100 | 5.84 | 5.84 | 5.68 | 5.69 | 00:00:00 | | 2005-09-30 | 2,041,600 | 5.75 | 5.76 | 5.68 | 5.70 | 00:00:00 | | 2005-10-03 | 2,135,100 | 5.70 | 5.72 | 5.66 | 5.66 | 00:00:00 | | 2005-10-04 | 2,893,800 | 5.65 | 5.73 | 5.65 | 5.70 | 00:00:00 | | 2005-10-05 | 2,424,800 | 5.66 | 5.72 | 5.64 | 5.64 | 00:00:00 | | 2005-10-06 | 3,656,500 | 5.59 | 5.61 | 5.51 | 5.55 | 00:00:00 | | 2005-10-07 | 3,097,200 | 5.53 | 5.57 | 5.45 | 5.47 | 00:00:00 | | 2005-10-10 | 2,203,700 | 5.49 | 5.53 | 5.45 | 5.46 | 00:00:00 | | 2005-10-11 | 1,919,600 | 5.49 | 5.53 | 5.47 | 5.48 | 00:00:00 | | 2005-10-12 | 2,006,000 | 5.46 | 5.49 | 5.42 | 5.42 | 00:00:00 | | 2005-10-13 | 3,452,900 | 5.40 | 5.43 | 5.29 | 5.36 | 00:00:00 | | 2005-10-14 | 1,866,200 | 5.36 | 5.43 | 5.33 | 5.42 | 00:00:00 | | 2005-10-17 | 1,803,900 | 5.46 | 5.47 | 5.34 | 5.38 | 00:00:00 | | 2005-10-18 | 3,398,400 | 5.36 | 5.40 | 5.24 | 5.26 | 00:00:00 | | 2005-10-19 | 4,427,500 | 5.23 | 5.25 | 5.12 | 5.16 | 00:00:00 | | 2005-10-20 | 2,938,400 | 5.25 | 5.26 | 5.10 | 5.12 | 00:00:00 | | 2005-10-21 | 2,370,000 | 5.05 | 5.18 | 5.05 | 5.16 | 00:00:00 | | 2005-10-24 | 2,812,300 | 5.16 | 5.28 | 5.15 | 5.27 | 00:00:00 | | 2005-10-25 | 2,516,100 | 5.29 | 5.32 | 5.26 | 5.27 | 00:00:00 | | 2005-10-26 | 1,947,100 | 5.30 | 5.33 | 5.20 | 5.23 | 00:00:00 | | 2005-10-27 | 2,659,800 | 5.20 | 5.24 | 5.12 | 5.15 | 00:00:00 | | 2005-10-28 | 2,497,200 | 5.12 | 5.22 | 5.11 | 5.20 | 00:00:00 | | 2005-10-31 | 1,798,900 | 5.19 | 5.28 | 5.19 | 5.28 | 00:00:00 | | 2005-11-01 | 1,327,500 | 5.28 | 5.34 | 5.26 | 5.28 | 00:00:00 | | 2005-11-02 | 1,711,800 | 5.28 | 5.34 | 5.24 | 5.32 | 00:00:00 | | 2005-11-03 | 3,308,400 | 5.34 | 5.40 | 5.30 | 5.37 | 00:00:00 | | 2005-11-04 | 2,641,900 | 5.35 | 5.36 | 5.29 | 5.33 | 00:00:00 | | 2005-11-07 | 1,918,600 | 5.35 | 5.36 | 5.29 | 5.35 | 00:00:00 | | 2005-11-08 | 2,238,900 | 5.35 | 5.41 | 5.31 | 5.34 | 00:00:00 | | 2005-11-09 | 5,109,400 | 5.37 | 5.39 | 5.21 | 5.23 | 00:00:00 | | 2005-11-10 | 4,548,200 | 5.27 | 5.32 | 5.24 | 5.28 | 00:00:00 | | 2005-11-11 | 5,949,200 | 5.32 | 5.47 | 5.30 | 5.46 | 00:00:00 | | 2005-11-14 | 3,292,000 | 5.45 | 5.51 | 5.40 | 5.41 | 00:00:00 | | 2005-11-15 | 2,327,900 | 5.41 | 5.43 | 5.34 | 5.38 | 00:00:00 | | 2005-11-16 | 1,570,000 | 5.38 | 5.41 | 5.32 | 5.36 | 00:00:00 | | 2005-11-17 | 1,345,600 | 5.38 | 5.41 | 5.36 | 5.41 | 00:00:00 | | 2005-11-18 | 3,021,000 | 5.46 | 5.49 | 5.41 | 5.43 | 00:00:00 | | 2005-11-21 | 2,229,100 | 5.47 | 5.53 | 5.43 | 5.53 | 00:00:00 | | 2005-11-22 | 2,242,400 | 5.53 | 5.55 | 5.49 | 5.50 | 00:00:00 | | 2005-11-23 | 1,796,800 | 5.51 | 5.55 | 5.47 | 5.49 | 00:00:00 | | 2005-11-24 | 3,924,900 | 5.49 | 5.50 | 5.36 | 5.44 | 00:00:00 | | 2005-11-25 | 3,804,100 | 5.43 | 5.45 | 5.36 | 5.40 | 00:00:00 | | 2005-11-28 | 1,581,800 | 5.41 | 5.45 | 5.39 | 5.41 | 00:00:00 | | 2005-11-29 | 2,478,600 | 5.41 | 5.44 | 5.37 | 5.39 | 00:00:00 | | 2005-11-30 | 1,430,400 | 5.38 | 5.39 | 5.35 | 5.39 | 00:00:00 | | 2005-12-01 | 2,907,600 | 5.40 | 5.45 | 5.39 | 5.44 | 00:00:00 | | 2005-12-02 | 2,556,800 | 5.45 | 5.51 | 5.44 | 5.49 | 00:00:00 | | 2005-12-05 | 1,363,300 | 5.49 | 5.51 | 5.45 | 5.47 | 00:00:00 | | 2005-12-06 | 3,496,500 | 5.45 | 5.57 | 5.45 | 5.55 | 00:00:00 | | 2005-12-07 | 2,815,400 | 5.54 | 5.60 | 5.52 | 5.55 | 00:00:00 | | 2005-12-08 | 1,823,300 | 5.51 | 5.58 | 5.48 | 5.54 | 00:00:00 | | 2005-12-09 | 1,773,300 | 5.51 | 5.53 | 5.47 | 5.49 | 00:00:00 | | 2005-12-12 | 1,163,700 | 5.51 | 5.54 | 5.49 | 5.51 | 00:00:00 | | 2005-12-13 | 1,795,500 | 5.49 | 5.51 | 5.47 | 5.50 | 00:00:00 | | 2005-12-14 | 1,608,400 | 5.51 | 5.51 | 5.43 | 5.45 | 00:00:00 | | 2005-12-15 | 977,300 | 5.47 | 5.48 | 5.43 | 5.47 | 00:00:00 | | 2005-12-16 | 5,539,000 | 5.45 | 5.57 | 5.44 | 5.57 | 00:00:00 | | 2005-12-19 | 1,435,000 | 5.55 | 5.55 | 5.50 | 5.52 | 00:00:00 | | 2005-12-20 | 3,522,000 | 5.50 | 5.58 | 5.45 | 5.49 | 00:00:00 | | 2005-12-21 | 2,350,500 | 5.49 | 5.56 | 5.47 | 5.55 | 00:00:00 | | 2005-12-22 | 1,557,200 | 5.53 | 5.57 | 5.50 | 5.55 | 00:00:00 | | 2005-12-23 | 2,644,900 | 5.55 | 5.66 | 5.54 | 5.56 | 00:00:00 | | 2005-12-26 | 0 | 5.56 | 5.56 | 5.56 | 5.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
