|
 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 | | 2005-12-26 | 0 | 5.56 | 5.56 | 5.56 | 5.56 | 00:00:00 | | 2005-12-27 | 899,700 | 5.58 | 5.60 | 5.55 | 5.55 | 00:00:00 | | 2005-12-28 | 1,307,600 | 5.53 | 5.57 | 5.51 | 5.53 | 00:00:00 | | 2005-12-29 | 1,624,400 | 5.55 | 5.61 | 5.53 | 5.57 | 00:00:00 | | 2005-12-30 | 1,939,300 | 5.55 | 5.57 | 5.47 | 5.57 | 00:00:00 | | 2006-01-02 | 922,100 | 5.56 | 5.59 | 5.53 | 5.57 | 00:00:00 | | 2006-01-03 | 6,385,200 | 5.68 | 5.72 | 5.64 | 5.70 | 00:00:00 | | 2006-01-04 | 7,411,500 | 5.75 | 5.89 | 5.74 | 5.89 | 00:00:00 | | 2006-01-05 | 4,085,500 | 5.88 | 5.91 | 5.82 | 5.86 | 00:00:00 | | 2006-01-06 | 2,779,400 | 5.84 | 5.96 | 5.84 | 5.93 | 00:00:00 | | 2006-01-09 | 7,192,200 | 5.93 | 6.05 | 5.89 | 5.97 | 00:00:00 | | 2006-01-10 | 7,244,500 | 5.95 | 6.03 | 5.86 | 6.00 | 00:00:00 | | 2006-01-11 | 7,155,100 | 6.01 | 6.11 | 5.99 | 6.08 | 00:00:00 | | 2006-01-12 | 4,461,300 | 6.11 | 6.15 | 6.07 | 6.15 | 00:00:00 | | 2006-01-13 | 9,927,900 | 6.13 | 6.19 | 6.05 | 6.06 | 00:00:00 | | 2006-01-16 | 2,208,000 | 6.03 | 6.11 | 6.03 | 6.10 | 00:00:00 | | 2006-01-17 | 3,501,300 | 6.08 | 6.12 | 6.04 | 6.05 | 00:00:00 | | 2006-01-18 | 4,590,600 | 5.97 | 6.01 | 5.91 | 5.99 | 00:00:00 | | 2006-01-19 | 7,487,400 | 6.02 | 6.30 | 6.02 | 6.27 | 00:00:00 | | 2006-01-20 | 12,995,300 | 6.29 | 6.46 | 6.19 | 6.24 | 00:00:00 | | 2006-01-23 | 6,860,100 | 6.15 | 6.43 | 6.14 | 6.36 | 00:00:00 | | 2006-01-24 | 5,731,700 | 6.43 | 6.51 | 6.34 | 6.36 | 00:00:00 | | 2006-01-25 | 2,766,200 | 6.40 | 6.45 | 6.34 | 6.37 | 00:00:00 | | 2006-01-26 | 4,289,900 | 6.37 | 6.43 | 6.32 | 6.36 | 00:00:00 | | 2006-01-27 | 4,957,300 | 6.45 | 6.47 | 6.40 | 6.45 | 00:00:00 | | 2006-01-30 | 4,725,400 | 6.45 | 6.55 | 6.42 | 6.49 | 00:00:00 | | 2006-01-31 | 3,690,200 | 6.52 | 6.53 | 6.36 | 6.36 | 00:00:00 | | 2006-02-01 | 4,097,500 | 6.36 | 6.43 | 6.30 | 6.33 | 00:00:00 | | 2006-02-02 | 5,035,800 | 6.40 | 6.45 | 6.35 | 6.35 | 00:00:00 | | 2006-02-03 | 3,304,700 | 6.36 | 6.44 | 6.27 | 6.32 | 00:00:00 | | 2006-02-06 | 2,761,100 | 6.30 | 6.39 | 6.30 | 6.36 | 00:00:00 | | 2006-02-07 | 3,392,300 | 6.39 | 6.43 | 6.35 | 6.43 | 00:00:00 | | 2006-02-08 | 2,169,200 | 6.38 | 6.41 | 6.34 | 6.36 | 00:00:00 | | 2006-02-09 | 2,340,600 | 6.40 | 6.44 | 6.35 | 6.39 | 00:00:00 | | 2006-02-10 | 3,945,600 | 6.41 | 6.41 | 6.28 | 6.30 | 00:00:00 | | 2006-02-13 | 1,831,200 | 6.28 | 6.37 | 6.27 | 6.36 | 00:00:00 | | 2006-02-14 | 1,793,800 | 6.35 | 6.37 | 6.26 | 6.32 | 00:00:00 | | 2006-02-15 | 1,961,600 | 6.32 | 6.34 | 6.24 | 6.30 | 00:00:00 | | 2006-02-16 | 4,935,300 | 6.34 | 6.49 | 6.30 | 6.47 | 00:00:00 | | 2006-02-17 | 11,838,300 | 6.47 | 6.75 | 6.41 | 6.74 | 00:00:00 | | 2006-02-20 | 6,665,300 | 6.73 | 6.89 | 6.70 | 6.86 | 00:00:00 | | 2006-02-21 | 5,513,600 | 6.89 | 6.95 | 6.80 | 6.82 | 00:00:00 | | 2006-02-22 | 3,963,000 | 6.80 | 6.89 | 6.78 | 6.89 | 00:00:00 | | 2006-02-23 | 7,063,000 | 6.88 | 7.08 | 6.85 | 7.06 | 00:00:00 | | 2006-02-24 | 6,477,900 | 7.01 | 7.24 | 7.00 | 7.22 | 00:00:00 | | 2006-02-27 | 9,317,700 | 7.25 | 7.39 | 7.03 | 7.04 | 00:00:00 | | 2006-02-28 | 6,218,300 | 7.07 | 7.12 | 6.93 | 6.93 | 00:00:00 | | 2006-03-01 | 6,353,000 | 6.93 | 7.07 | 6.86 | 7.05 | 00:00:00 | | 2006-03-02 | 7,634,300 | 7.09 | 7.10 | 6.82 | 6.84 | 00:00:00 | | 2006-03-03 | 3,270,300 | 6.83 | 6.95 | 6.82 | 6.90 | 00:00:00 | | 2006-03-06 | 4,420,700 | 6.88 | 6.91 | 6.78 | 6.84 | 00:00:00 | | 2006-03-07 | 2,998,100 | 6.79 | 6.83 | 6.74 | 6.82 | 00:00:00 | | 2006-03-08 | 3,879,400 | 6.78 | 6.84 | 6.65 | 6.70 | 00:00:00 | | 2006-03-09 | 3,384,300 | 6.74 | 6.86 | 6.72 | 6.83 | 00:00:00 | | 2006-03-10 | 2,794,000 | 6.79 | 6.91 | 6.78 | 6.83 | 00:00:00 | | 2006-03-13 | 4,646,300 | 6.85 | 7.01 | 6.82 | 7.00 | 00:00:00 | | 2006-03-14 | 3,322,000 | 6.99 | 7.00 | 6.89 | 6.95 | 00:00:00 | | 2006-03-15 | 3,121,700 | 6.95 | 6.97 | 6.88 | 6.89 | 00:00:00 | | 2006-03-16 | 2,048,800 | 6.88 | 6.93 | 6.88 | 6.89 | 00:00:00 | | 2006-03-17 | 8,524,800 | 6.93 | 7.06 | 6.93 | 6.98 | 00:00:00 | | 2006-03-20 | 5,317,100 | 7.04 | 7.14 | 6.99 | 7.06 | 00:00:00 | | 2006-03-21 | 2,617,000 | 7.06 | 7.06 | 6.96 | 6.97 | 00:00:00 | | 2006-03-22 | 2,538,100 | 6.93 | 6.96 | 6.89 | 6.93 | 00:00:00 | | 2006-03-23 | 2,963,400 | 6.97 | 6.98 | 6.86 | 6.91 | 00:00:00 | | 2006-03-24 | 2,578,500 | 6.93 | 6.93 | 6.86 | 6.93 | 00:00:00 | | 2006-03-27 | 5,283,700 | 6.91 | 6.94 | 6.64 | 6.64 | 00:00:00 | | 2006-03-28 | 6,039,500 | 6.67 | 6.74 | 6.49 | 6.50 | 00:00:00 | | 2006-03-29 | 4,306,500 | 6.49 | 6.61 | 6.47 | 6.58 | 00:00:00 | | 2006-03-30 | 1,926,900 | 6.60 | 6.62 | 6.54 | 6.62 | 00:00:00 | | 2006-03-31 | 2,009,300 | 6.57 | 6.61 | 6.53 | 6.55 | 00:00:00 | | 2006-04-03 | 2,852,600 | 6.59 | 6.68 | 6.57 | 6.67 | 00:00:00 | | 2006-04-04 | 3,357,500 | 6.68 | 6.74 | 6.57 | 6.62 | 00:00:00 | | 2006-04-05 | 2,017,800 | 6.64 | 6.68 | 6.57 | 6.66 | 00:00:00 | | 2006-04-06 | 2,706,300 | 6.68 | 6.73 | 6.58 | 6.62 | 00:00:00 | | 2006-04-07 | 4,194,300 | 6.62 | 6.62 | 6.43 | 6.45 | 00:00:00 | | 2006-04-10 | 2,745,800 | 6.45 | 6.55 | 6.39 | 6.51 | 00:00:00 | | 2006-04-11 | 3,684,900 | 6.47 | 6.49 | 6.22 | 6.26 | 00:00:00 | | 2006-04-12 | 5,896,100 | 6.25 | 6.42 | 6.15 | 6.32 | 00:00:00 | | 2006-04-13 | 2,486,900 | 6.32 | 6.37 | 6.26 | 6.28 | 00:00:00 | | 2006-04-14 | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 00:00:00 | | 2006-04-17 | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 00:00:00 | | 2006-04-18 | 1,729,000 | 6.25 | 6.28 | 6.18 | 6.24 | 00:00:00 | | 2006-04-19 | 2,963,600 | 6.31 | 6.40 | 6.31 | 6.40 | 00:00:00 | | 2006-04-20 | 1,944,000 | 6.39 | 6.43 | 6.32 | 6.39 | 00:00:00 | | 2006-04-21 | 2,150,100 | 6.43 | 6.43 | 6.36 | 6.41 | 00:00:00 | | 2006-04-24 | 1,669,300 | 6.38 | 6.39 | 6.30 | 6.33 | 00:00:00 | | 2006-04-25 | 1,895,100 | 6.32 | 6.35 | 6.23 | 6.28 | 00:00:00 | | 2006-04-26 | 1,911,800 | 6.30 | 6.34 | 6.26 | 6.32 | 00:00:00 | | 2006-04-27 | 2,839,200 | 6.34 | 6.38 | 6.24 | 6.33 | 00:00:00 | | 2006-04-28 | 1,888,700 | 6.33 | 6.33 | 6.22 | 6.27 | 00:00:00 | | 2006-05-01 | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 00:00:00 | | 2006-05-02 | 1,938,600 | 6.26 | 6.35 | 6.23 | 6.35 | 00:00:00 | | 2006-05-03 | 1,843,900 | 6.35 | 6.37 | 6.22 | 6.25 | 00:00:00 | | 2006-05-04 | 2,113,200 | 6.26 | 6.36 | 6.23 | 6.34 | 00:00:00 | | 2006-05-05 | 3,100,200 | 6.36 | 6.48 | 6.32 | 6.48 | 00:00:00 | | 2006-05-08 | 8,011,900 | 6.57 | 6.66 | 6.51 | 6.66 | 00:00:00 | | 2006-05-09 | 2,903,600 | 6.64 | 6.68 | 6.55 | 6.59 | 00:00:00 | | 2006-05-10 | 3,053,300 | 6.59 | 6.64 | 6.47 | 6.48 | 00:00:00 | | 2006-05-11 | 2,340,500 | 6.48 | 6.54 | 6.38 | 6.41 | 00:00:00 | | 2006-05-12 | 5,873,000 | 6.36 | 6.41 | 6.12 | 6.14 | 00:00:00 | | 2006-05-15 | 4,974,700 | 6.12 | 6.20 | 5.99 | 6.18 | 00:00:00 | | 2006-05-16 | 2,407,100 | 6.17 | 6.24 | 6.09 | 6.15 | 00:00:00 | | 2006-05-17 | 5,567,300 | 6.18 | 6.22 | 5.88 | 5.88 | 00:00:00 | | 2006-05-18 | 3,615,900 | 5.90 | 6.01 | 5.83 | 5.94 | 00:00:00 | | 2006-05-19 | 5,245,800 | 5.93 | 5.99 | 5.83 | 5.89 | 00:00:00 | | 2006-05-22 | 4,567,700 | 5.84 | 5.84 | 5.49 | 5.56 | 00:00:00 | | 2006-05-23 | 4,995,000 | 5.57 | 5.68 | 5.57 | 5.59 | 00:00:00 | | 2006-05-24 | 3,758,800 | 5.56 | 5.62 | 5.47 | 5.55 | 00:00:00 | | 2006-05-25 | 5,305,700 | 5.55 | 5.67 | 5.45 | 5.66 | 00:00:00 | | 2006-05-26 | 5,327,800 | 5.70 | 5.74 | 5.55 | 5.64 | 00:00:00 | | 2006-05-29 | 3,101,800 | 5.68 | 5.72 | 5.61 | 5.66 | 00:00:00 | | 2006-05-30 | 8,052,200 | 5.67 | 5.67 | 5.39 | 5.39 | 00:00:00 | | 2006-05-31 | 10,642,600 | 5.38 | 5.53 | 5.30 | 5.51 | 00:00:00 | | 2006-06-01 | 6,637,100 | 5.49 | 5.51 | 5.42 | 5.47 | 00:00:00 | | 2006-06-02 | 3,786,600 | 5.51 | 5.56 | 5.42 | 5.43 | 00:00:00 | | 2006-06-05 | 5,872,300 | 5.43 | 5.47 | 5.34 | 5.45 | 00:00:00 | | 2006-06-06 | 3,983,900 | 5.34 | 5.39 | 5.22 | 5.26 | 00:00:00 | | 2006-06-07 | 7,347,500 | 5.28 | 5.36 | 5.20 | 5.32 | 00:00:00 | | 2006-06-08 | 7,403,300 | 5.21 | 5.28 | 5.18 | 5.18 | 00:00:00 | | 2006-06-09 | 4,966,600 | 5.26 | 5.30 | 5.22 | 5.30 | 00:00:00 | | 2006-06-12 | 4,878,500 | 5.28 | 5.34 | 5.18 | 5.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
