|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 4,878,500 | 5.28 | 5.34 | 5.18 | 5.21 | 00:00:00 | | 2006-06-13 | 8,602,900 | 5.13 | 5.22 | 5.08 | 5.20 | 00:00:00 | | 2006-06-14 | 7,058,700 | 5.22 | 5.28 | 5.15 | 5.23 | 00:00:00 | | 2006-06-19 | 4,772,800 | 5.37 | 5.47 | 5.36 | 5.43 | 00:00:00 | | 2006-06-20 | 6,162,200 | 5.38 | 5.41 | 5.32 | 5.39 | 00:00:00 | | 2006-06-21 | 6,471,700 | 5.39 | 5.45 | 5.34 | 5.43 | 00:00:00 | | 2006-06-22 | 2,501,100 | 5.47 | 5.50 | 5.38 | 5.41 | 00:00:00 | | 2006-06-23 | 1,816,200 | 5.39 | 5.43 | 5.36 | 5.39 | 00:00:00 | | 2006-06-26 | 1,620,000 | 5.40 | 5.42 | 5.36 | 5.39 | 00:00:00 | | 2006-06-27 | 2,631,800 | 5.40 | 5.45 | 5.35 | 5.38 | 00:00:00 | | 2006-06-28 | 3,126,900 | 5.35 | 5.38 | 5.32 | 5.35 | 00:00:00 | | 2006-06-29 | 2,735,800 | 5.37 | 5.46 | 5.36 | 5.45 | 00:00:00 | | 2006-06-30 | 2,984,000 | 5.50 | 5.53 | 5.46 | 5.49 | 00:00:00 | | 2006-07-03 | 5,998,800 | 5.57 | 5.70 | 5.50 | 5.66 | 00:00:00 | | 2006-07-04 | 5,011,600 | 5.68 | 5.74 | 5.61 | 5.64 | 00:00:00 | | 2006-07-05 | 3,852,500 | 5.61 | 5.66 | 5.44 | 5.44 | 00:00:00 | | 2006-07-06 | 1,597,200 | 5.47 | 5.56 | 5.45 | 5.56 | 00:00:00 | | 2006-07-07 | 2,243,400 | 5.55 | 5.55 | 5.46 | 5.48 | 00:00:00 | | 2006-07-10 | 1,576,900 | 5.48 | 5.51 | 5.46 | 5.51 | 00:00:00 | | 2006-07-11 | 2,378,600 | 5.47 | 5.49 | 5.35 | 5.38 | 00:00:00 | | 2006-07-12 | 1,272,300 | 5.41 | 5.43 | 5.36 | 5.39 | 00:00:00 | | 2006-07-13 | 3,523,500 | 5.35 | 5.35 | 5.22 | 5.24 | 00:00:00 | | 2006-07-14 | 3,317,000 | 5.21 | 5.24 | 5.15 | 5.16 | 00:00:00 | | 2006-07-17 | 1,971,600 | 5.17 | 5.20 | 5.11 | 5.16 | 00:00:00 | | 2006-07-18 | 2,553,200 | 5.16 | 5.24 | 5.14 | 5.15 | 00:00:00 | | 2006-07-19 | 3,466,700 | 5.18 | 5.34 | 5.16 | 5.34 | 00:00:00 | | 2006-07-20 | 2,287,700 | 5.34 | 5.36 | 5.26 | 5.28 | 00:00:00 | | 2006-07-21 | 1,494,900 | 5.26 | 5.29 | 5.22 | 5.25 | 00:00:00 | | 2006-07-24 | 1,224,100 | 5.24 | 5.36 | 5.24 | 5.34 | 00:00:00 | | 2006-07-25 | 1,616,100 | 5.36 | 5.39 | 5.30 | 5.34 | 00:00:00 | | 2006-07-26 | 1,717,400 | 5.37 | 5.40 | 5.33 | 5.34 | 00:00:00 | | 2006-07-27 | 3,458,000 | 5.36 | 5.49 | 5.33 | 5.47 | 00:00:00 | | 2006-07-28 | 1,416,100 | 5.45 | 5.48 | 5.41 | 5.48 | 00:00:00 | | 2006-07-31 | 1,390,300 | 5.49 | 5.49 | 5.43 | 5.43 | 00:00:00 | | 2006-08-01 | 2,050,900 | 5.43 | 5.47 | 5.32 | 5.35 | 00:00:00 | | 2006-08-02 | 1,471,300 | 5.36 | 5.43 | 5.36 | 5.43 | 00:00:00 | | 2006-08-03 | 1,269,300 | 5.43 | 5.43 | 5.36 | 5.40 | 00:00:00 | | 2006-08-04 | 1,560,600 | 5.42 | 5.46 | 5.41 | 5.44 | 00:00:00 | | 2006-08-07 | 1,338,600 | 5.40 | 5.41 | 5.36 | 5.39 | 00:00:00 | | 2006-08-08 | 669,000 | 5.41 | 5.43 | 5.38 | 5.41 | 00:00:00 | | 2006-08-09 | 1,346,900 | 5.42 | 5.43 | 5.37 | 5.41 | 00:00:00 | | 2006-08-10 | 2,177,300 | 5.38 | 5.39 | 5.30 | 5.34 | 00:00:00 | | 2006-08-11 | 1,287,600 | 5.32 | 5.36 | 5.30 | 5.30 | 00:00:00 | | 2006-08-14 | 780,600 | 5.32 | 5.37 | 5.32 | 5.35 | 00:00:00 | | 2006-08-16 | 1,989,800 | 5.40 | 5.44 | 5.35 | 5.41 | 00:00:00 | | 2006-08-17 | 1,966,700 | 5.43 | 5.48 | 5.40 | 5.47 | 00:00:00 | | 2006-08-18 | 3,580,100 | 5.49 | 5.57 | 5.47 | 5.53 | 00:00:00 | | 2006-08-21 | 1,075,700 | 5.53 | 5.55 | 5.48 | 5.49 | 00:00:00 | | 2006-08-22 | 2,217,500 | 5.51 | 5.52 | 5.41 | 5.50 | 00:00:00 | | 2006-08-23 | 1,752,200 | 5.49 | 5.50 | 5.39 | 5.41 | 00:00:00 | | 2006-08-24 | 6,400,200 | 5.41 | 5.65 | 5.36 | 5.60 | 00:00:00 | | 2006-08-25 | 3,339,600 | 5.61 | 5.66 | 5.57 | 5.59 | 00:00:00 | | 2006-08-28 | 1,490,700 | 5.59 | 5.59 | 5.51 | 5.57 | 00:00:00 | | 2006-08-29 | 1,705,600 | 5.55 | 5.64 | 5.52 | 5.57 | 00:00:00 | | 2006-08-30 | 3,335,400 | 5.57 | 5.70 | 5.57 | 5.68 | 00:00:00 | | 2006-08-31 | 1,963,000 | 5.69 | 5.75 | 5.61 | 5.62 | 00:00:00 | | 2006-09-01 | 1,264,500 | 5.63 | 5.70 | 5.62 | 5.66 | 00:00:00 | | 2006-09-04 | 5,389,900 | 5.66 | 5.82 | 5.66 | 5.81 | 00:00:00 | | 2006-09-05 | 3,717,600 | 5.83 | 5.85 | 5.71 | 5.72 | 00:00:00 | | 2006-09-06 | 2,341,200 | 5.74 | 5.76 | 5.61 | 5.62 | 00:00:00 | | 2006-09-07 | 2,290,900 | 5.60 | 5.65 | 5.54 | 5.62 | 00:00:00 | | 2006-09-08 | 2,469,000 | 5.65 | 5.74 | 5.65 | 5.72 | 00:00:00 | | 2006-09-11 | 2,678,400 | 5.71 | 5.77 | 5.66 | 5.75 | 00:00:00 | | 2006-09-12 | 2,909,400 | 5.74 | 5.74 | 5.66 | 5.71 | 00:00:00 | | 2006-09-13 | 2,904,200 | 5.74 | 5.76 | 5.68 | 5.74 | 00:00:00 | | 2006-09-14 | 2,899,100 | 5.73 | 5.76 | 5.64 | 5.65 | 00:00:00 | | 2006-09-15 | 3,399,500 | 5.64 | 5.75 | 5.64 | 5.72 | 00:00:00 | | 2006-09-18 | 3,856,600 | 5.71 | 5.74 | 5.66 | 5.66 | 00:00:00 | | 2006-09-19 | 3,207,500 | 5.68 | 5.68 | 5.55 | 5.57 | 00:00:00 | | 2006-09-20 | 3,121,100 | 5.57 | 5.68 | 5.57 | 5.66 | 00:00:00 | | 2006-09-21 | 3,100,700 | 5.66 | 5.68 | 5.59 | 5.62 | 00:00:00 | | 2006-09-22 | 2,254,500 | 5.58 | 5.60 | 5.53 | 5.53 | 00:00:00 | | 2006-09-25 | 1,472,900 | 5.54 | 5.61 | 5.51 | 5.58 | 00:00:00 | | 2006-09-26 | 1,795,200 | 5.59 | 5.64 | 5.58 | 5.64 | 00:00:00 | | 2006-09-27 | 1,265,000 | 5.64 | 5.65 | 5.61 | 5.64 | 00:00:00 | | 2006-09-28 | 1,542,600 | 5.64 | 5.64 | 5.59 | 5.59 | 00:00:00 | | 2006-09-29 | 13,950,400 | 5.60 | 5.93 | 5.60 | 5.86 | 00:00:00 | | 2006-10-02 | 6,743,100 | 5.90 | 5.93 | 5.76 | 5.87 | 00:00:00 | | 2006-10-03 | 5,716,600 | 5.79 | 5.82 | 5.69 | 5.74 | 00:00:00 | | 2006-10-04 | 2,924,400 | 5.78 | 5.82 | 5.74 | 5.82 | 00:00:00 | | 2006-10-05 | 3,876,800 | 5.85 | 5.90 | 5.78 | 5.85 | 00:00:00 | | 2006-10-06 | 3,028,900 | 5.84 | 5.86 | 5.76 | 5.79 | 00:00:00 | | 2006-10-09 | 2,941,900 | 5.78 | 5.87 | 5.74 | 5.84 | 00:00:00 | | 2006-10-11 | 14,243,400 | 6.12 | 6.28 | 6.11 | 6.18 | 00:00:00 | | 2006-10-12 | 4,019,400 | 6.18 | 6.24 | 6.12 | 6.22 | 00:00:00 | | 2006-10-13 | 4,376,500 | 6.24 | 6.26 | 6.12 | 6.18 | 00:00:00 | | 2006-10-16 | 2,215,400 | 6.18 | 6.18 | 6.12 | 6.17 | 00:00:00 | | 2006-10-17 | 4,034,200 | 6.16 | 6.16 | 6.00 | 6.00 | 00:00:00 | | 2006-10-18 | 3,647,600 | 6.03 | 6.14 | 6.03 | 6.08 | 00:00:00 | | 2006-10-19 | 3,111,700 | 6.05 | 6.19 | 6.02 | 6.14 | 00:00:00 | | 2006-10-20 | 7,777,100 | 6.20 | 6.33 | 6.14 | 6.30 | 00:00:00 | | 2006-10-23 | 3,874,200 | 6.32 | 6.36 | 6.18 | 6.28 | 00:00:00 | | 2006-10-24 | 2,931,100 | 6.30 | 6.34 | 6.20 | 6.22 | 00:00:00 | | 2006-10-25 | 2,118,000 | 6.22 | 6.26 | 6.20 | 6.20 | 00:00:00 | | 2006-10-26 | 3,074,300 | 6.22 | 6.22 | 6.14 | 6.14 | 00:00:00 | | 2006-10-27 | 3,854,000 | 6.14 | 6.18 | 6.03 | 6.07 | 00:00:00 | | 2006-10-30 | 2,587,400 | 6.03 | 6.11 | 5.98 | 6.09 | 00:00:00 | | 2006-10-31 | 3,778,600 | 6.11 | 6.24 | 6.11 | 6.17 | 00:00:00 | | 2006-11-01 | 2,333,100 | 6.17 | 6.27 | 6.16 | 6.26 | 00:00:00 | | 2006-11-02 | 5,659,000 | 6.21 | 6.22 | 6.08 | 6.14 | 00:00:00 | | 2006-11-03 | 2,844,500 | 6.16 | 6.20 | 6.10 | 6.18 | 00:00:00 | | 2006-11-06 | 3,436,500 | 6.19 | 6.26 | 6.16 | 6.26 | 00:00:00 | | 2006-11-07 | 4,857,100 | 6.26 | 6.29 | 6.22 | 6.26 | 00:00:00 | | 2006-11-08 | 5,001,200 | 6.22 | 6.23 | 6.14 | 6.14 | 00:00:00 | | 2006-11-09 | 4,749,000 | 6.16 | 6.20 | 6.07 | 6.09 | 00:00:00 | | 2006-11-10 | 2,301,900 | 6.10 | 6.14 | 6.05 | 6.12 | 00:00:00 | | 2006-11-13 | 2,210,900 | 6.11 | 6.16 | 6.08 | 6.13 | 00:00:00 | | 2006-11-14 | 2,297,700 | 6.14 | 6.14 | 6.08 | 6.11 | 00:00:00 | | 2006-11-15 | 5,434,700 | 6.13 | 6.23 | 6.11 | 6.20 | 00:00:00 | | 2006-11-16 | 3,546,200 | 6.20 | 6.24 | 6.17 | 6.21 | 00:00:00 | | 2006-11-17 | 3,919,700 | 6.23 | 6.26 | 6.11 | 6.16 | 00:00:00 | | 2006-11-20 | 3,784,600 | 6.10 | 6.14 | 6.05 | 6.14 | 00:00:00 | | 2006-11-21 | 3,340,700 | 6.15 | 6.22 | 6.12 | 6.16 | 00:00:00 | | 2006-11-22 | 3,746,600 | 6.18 | 6.24 | 6.13 | 6.14 | 00:00:00 | | 2006-11-23 | 2,102,100 | 6.15 | 6.20 | 6.15 | 6.20 | 00:00:00 | | 2006-11-24 | 3,773,400 | 6.19 | 6.19 | 6.08 | 6.10 | 00:00:00 | | 2006-11-27 | 3,331,200 | 6.10 | 6.16 | 6.01 | 6.03 | 00:00:00 | | 2006-11-28 | 4,869,100 | 5.99 | 6.05 | 5.95 | 6.03 | 00:00:00 | | 2006-11-29 | 2,711,500 | 6.07 | 6.14 | 6.05 | 6.14 | 00:00:00 | | 2006-11-30 | 2,812,400 | 6.14 | 6.14 | 6.04 | 6.05 | 00:00:00 | | 2006-12-01 | 3,902,100 | 6.06 | 6.08 | 5.94 | 5.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
