|
 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 | | 2006-12-01 | 3,902,100 | 6.06 | 6.08 | 5.94 | 5.95 | 00:00:00 | | 2006-12-04 | 3,340,200 | 5.97 | 6.01 | 5.94 | 5.97 | 00:00:00 | | 2006-12-05 | 7,461,900 | 5.99 | 6.25 | 5.97 | 6.11 | 00:00:00 | | 2006-12-06 | 3,412,000 | 6.10 | 6.13 | 6.03 | 6.06 | 00:00:00 | | 2006-12-07 | 3,749,200 | 6.05 | 6.16 | 6.04 | 6.12 | 00:00:00 | | 2006-12-08 | 978,800 | 6.12 | 6.14 | 6.08 | 6.12 | 00:00:00 | | 2006-12-11 | 2,714,000 | 6.16 | 6.18 | 6.09 | 6.16 | 00:00:00 | | 2006-12-12 | 2,332,200 | 6.16 | 6.18 | 6.14 | 6.16 | 00:00:00 | | 2006-12-13 | 2,677,200 | 6.12 | 6.19 | 6.12 | 6.17 | 00:00:00 | | 2006-12-14 | 2,613,900 | 6.18 | 6.18 | 6.14 | 6.16 | 00:00:00 | | 2006-12-15 | 4,055,200 | 6.16 | 6.22 | 6.16 | 6.20 | 00:00:00 | | 2006-12-18 | 1,759,300 | 6.19 | 6.20 | 6.16 | 6.16 | 00:00:00 | | 2006-12-19 | 2,236,600 | 6.15 | 6.18 | 6.12 | 6.18 | 00:00:00 | | 2006-12-20 | 4,086,100 | 6.18 | 6.24 | 6.18 | 6.24 | 00:00:00 | | 2006-12-21 | 5,039,400 | 6.24 | 6.32 | 6.23 | 6.24 | 00:00:00 | | 2006-12-22 | 1,736,900 | 6.24 | 6.26 | 6.16 | 6.16 | 00:00:00 | | 2006-12-27 | 859,600 | 6.19 | 6.24 | 6.18 | 6.22 | 00:00:00 | | 2006-12-28 | 1,110,600 | 6.22 | 6.23 | 6.18 | 6.20 | 00:00:00 | | 2006-12-29 | 1,101,100 | 6.19 | 6.20 | 6.17 | 6.18 | 00:00:00 | | 2007-01-02 | 1,650,800 | 6.24 | 6.24 | 6.18 | 6.24 | 00:00:00 | | 2007-01-03 | 4,439,500 | 6.22 | 6.35 | 6.21 | 6.34 | 00:00:00 | | 2007-01-04 | 3,459,800 | 6.32 | 6.32 | 6.23 | 6.32 | 00:00:00 | | 2007-01-05 | 5,976,300 | 6.32 | 6.44 | 6.26 | 6.32 | 00:00:00 | | 2007-01-08 | 3,364,300 | 6.33 | 6.36 | 6.29 | 6.33 | 00:00:00 | | 2007-01-09 | 3,478,900 | 6.36 | 6.39 | 6.27 | 6.30 | 00:00:00 | | 2007-01-10 | 3,362,900 | 6.26 | 6.26 | 6.20 | 6.23 | 00:00:00 | | 2007-01-11 | 3,914,900 | 6.26 | 6.30 | 6.24 | 6.30 | 00:00:00 | | 2007-01-12 | 2,871,800 | 6.28 | 6.32 | 6.28 | 6.30 | 00:00:00 | | 2007-01-15 | 2,417,400 | 6.31 | 6.34 | 6.28 | 6.32 | 00:00:00 | | 2007-01-16 | 2,143,800 | 6.30 | 6.32 | 6.26 | 6.27 | 00:00:00 | | 2007-01-17 | 3,135,800 | 6.30 | 6.30 | 6.19 | 6.24 | 00:00:00 | | 2007-01-18 | 2,936,600 | 6.26 | 6.28 | 6.16 | 6.20 | 00:00:00 | | 2007-01-19 | 2,663,400 | 6.22 | 6.25 | 6.17 | 6.24 | 00:00:00 | | 2007-01-22 | 5,711,500 | 6.28 | 6.28 | 6.13 | 6.15 | 00:00:00 | | 2007-01-23 | 3,398,300 | 6.18 | 6.22 | 6.14 | 6.17 | 00:00:00 | | 2007-01-24 | 2,775,600 | 6.19 | 6.22 | 6.16 | 6.22 | 00:00:00 | | 2007-01-25 | 2,542,000 | 6.22 | 6.24 | 6.16 | 6.18 | 00:00:00 | | 2007-01-26 | 2,788,000 | 6.17 | 6.20 | 6.12 | 6.14 | 00:00:00 | | 2007-01-29 | 1,821,900 | 6.17 | 6.18 | 6.14 | 6.16 | 00:00:00 | | 2007-01-30 | 2,506,500 | 6.15 | 6.18 | 6.09 | 6.16 | 00:00:00 | | 2007-01-31 | 2,076,600 | 6.14 | 6.18 | 6.11 | 6.15 | 00:00:00 | | 2007-02-01 | 3,479,500 | 6.18 | 6.21 | 6.16 | 6.16 | 00:00:00 | | 2007-02-02 | 11,812,000 | 6.23 | 6.41 | 6.22 | 6.41 | 00:00:00 | | 2007-02-05 | 4,572,200 | 6.41 | 6.41 | 6.31 | 6.32 | 00:00:00 | | 2007-02-06 | 3,898,700 | 6.32 | 6.39 | 6.28 | 6.30 | 00:00:00 | | 2007-02-07 | 3,151,300 | 6.33 | 6.34 | 6.28 | 6.33 | 00:00:00 | | 2007-02-08 | 2,978,600 | 6.31 | 6.32 | 6.24 | 6.27 | 00:00:00 | | 2007-02-09 | 1,966,600 | 6.29 | 6.32 | 6.26 | 6.26 | 00:00:00 | | 2007-02-12 | 7,410,500 | 6.32 | 6.43 | 6.32 | 6.41 | 00:00:00 | | 2007-02-13 | 42,661,100 | 6.53 | 6.74 | 6.48 | 6.62 | 00:00:00 | | 2007-02-14 | 21,910,700 | 6.64 | 6.77 | 6.60 | 6.66 | 00:00:00 | | 2007-02-15 | 7,805,700 | 6.68 | 6.79 | 6.62 | 6.78 | 00:00:00 | | 2007-02-16 | 7,097,300 | 6.77 | 6.83 | 6.67 | 6.67 | 00:00:00 | | 2007-02-19 | 4,393,500 | 6.71 | 6.80 | 6.71 | 6.78 | 00:00:00 | | 2007-02-20 | 3,488,400 | 6.84 | 6.84 | 6.68 | 6.70 | 00:00:00 | | 2007-02-21 | 5,271,200 | 6.72 | 6.74 | 6.54 | 6.55 | 00:00:00 | | 2007-02-22 | 4,138,600 | 6.58 | 6.69 | 6.57 | 6.65 | 00:00:00 | | 2007-02-23 | 4,990,700 | 6.70 | 6.70 | 6.51 | 6.52 | 00:00:00 | | 2007-02-26 | 3,544,900 | 6.56 | 6.69 | 6.54 | 6.68 | 00:00:00 | | 2007-02-27 | 8,217,400 | 6.62 | 6.64 | 6.33 | 6.35 | 00:00:00 | | 2007-02-28 | 6,929,500 | 6.28 | 6.35 | 6.19 | 6.29 | 00:00:00 | | 2007-03-01 | 9,221,200 | 6.31 | 6.36 | 5.99 | 6.09 | 00:00:00 | | 2007-03-02 | 8,292,000 | 6.11 | 6.14 | 5.97 | 6.01 | 00:00:00 | | 2007-03-05 | 6,317,100 | 5.88 | 5.99 | 5.85 | 5.97 | 00:00:00 | | 2007-03-06 | 4,623,400 | 6.04 | 6.04 | 5.95 | 6.01 | 00:00:00 | | 2007-03-07 | 3,668,000 | 6.05 | 6.05 | 5.95 | 5.97 | 00:00:00 | | 2007-03-08 | 3,349,000 | 6.01 | 6.11 | 5.99 | 6.09 | 00:00:00 | | 2007-03-09 | 3,309,100 | 6.11 | 6.11 | 5.99 | 6.07 | 00:00:00 | | 2007-03-12 | 3,062,100 | 6.10 | 6.13 | 6.01 | 6.03 | 00:00:00 | | 2007-03-13 | 3,180,600 | 6.07 | 6.10 | 5.99 | 6.02 | 00:00:00 | | 2007-03-14 | 4,612,200 | 5.91 | 5.97 | 5.82 | 5.83 | 00:00:00 | | 2007-03-15 | 5,291,500 | 5.94 | 5.96 | 5.86 | 5.89 | 00:00:00 | | 2007-03-16 | 5,781,700 | 5.89 | 5.89 | 5.77 | 5.80 | 00:00:00 | | 2007-03-19 | 5,331,500 | 5.82 | 5.90 | 5.82 | 5.89 | 00:00:00 | | 2007-03-20 | 6,136,700 | 5.94 | 6.02 | 5.90 | 5.99 | 00:00:00 | | 2007-03-21 | 4,635,800 | 5.99 | 6.05 | 5.97 | 6.01 | 00:00:00 | | 2007-03-22 | 4,552,000 | 6.14 | 6.15 | 6.07 | 6.11 | 00:00:00 | | 2007-03-23 | 3,181,700 | 6.08 | 6.14 | 6.05 | 6.11 | 00:00:00 | | 2007-03-26 | 3,887,400 | 6.13 | 6.13 | 5.99 | 6.04 | 00:00:00 | | 2007-03-27 | 6,094,700 | 6.09 | 6.23 | 6.07 | 6.20 | 00:00:00 | | 2007-03-28 | 10,372,600 | 6.18 | 6.22 | 6.00 | 6.01 | 00:00:00 | | 2007-03-29 | 8,144,600 | 6.03 | 6.18 | 6.03 | 6.14 | 00:00:00 | | 2007-03-30 | 4,504,400 | 6.11 | 6.15 | 6.07 | 6.07 | 00:00:00 | | 2007-04-02 | 3,567,300 | 6.09 | 6.15 | 6.05 | 6.14 | 00:00:00 | | 2007-04-03 | 3,445,700 | 6.16 | 6.20 | 6.16 | 6.18 | 00:00:00 | | 2007-04-04 | 3,253,700 | 6.20 | 6.20 | 6.12 | 6.16 | 00:00:00 | | 2007-04-05 | 2,801,200 | 6.17 | 6.21 | 6.16 | 6.19 | 00:00:00 | | 2007-04-10 | 4,471,300 | 6.20 | 6.21 | 6.17 | 6.21 | 00:00:00 | | 2007-04-11 | 7,807,200 | 6.20 | 6.36 | 6.20 | 6.28 | 00:00:00 | | 2007-04-12 | 3,447,900 | 6.24 | 6.30 | 6.22 | 6.27 | 00:00:00 | | 2007-04-13 | 8,169,100 | 6.28 | 6.42 | 6.28 | 6.38 | 00:00:00 | | 2007-04-16 | 5,503,100 | 6.39 | 6.47 | 6.38 | 6.43 | 00:00:00 | | 2007-04-17 | 4,454,400 | 6.41 | 6.47 | 6.37 | 6.45 | 00:00:00 | | 2007-04-18 | 8,974,200 | 6.49 | 6.57 | 6.43 | 6.48 | 00:00:00 | | 2007-04-19 | 4,680,600 | 6.43 | 6.48 | 6.36 | 6.39 | 00:00:00 | | 2007-04-20 | 5,632,500 | 6.46 | 6.57 | 6.43 | 6.51 | 00:00:00 | | 2007-04-23 | 3,245,700 | 6.50 | 6.54 | 6.42 | 6.45 | 00:00:00 | | 2007-04-24 | 5,410,700 | 6.48 | 6.49 | 6.36 | 6.39 | 00:00:00 | | 2007-04-25 | 1,770,700 | 6.42 | 6.47 | 6.41 | 6.47 | 00:00:00 | | 2007-04-26 | 2,345,500 | 6.51 | 6.51 | 6.43 | 6.45 | 00:00:00 | | 2007-04-27 | 3,003,200 | 6.47 | 6.47 | 6.36 | 6.38 | 00:00:00 | | 2007-04-30 | 2,134,600 | 6.41 | 6.45 | 6.38 | 6.41 | 00:00:00 | | 2007-05-02 | 3,809,000 | 6.43 | 6.45 | 6.30 | 6.37 | 00:00:00 | | 2007-05-03 | 7,028,200 | 6.39 | 6.39 | 6.16 | 6.20 | 00:00:00 | | 2007-05-04 | 3,349,400 | 6.24 | 6.30 | 6.20 | 6.28 | 00:00:00 | | 2007-05-07 | 2,088,400 | 6.30 | 6.35 | 6.24 | 6.33 | 00:00:00 | | 2007-05-08 | 3,565,300 | 6.33 | 6.33 | 6.17 | 6.20 | 00:00:00 | | 2007-05-09 | 2,718,700 | 6.24 | 6.28 | 6.20 | 6.26 | 00:00:00 | | 2007-05-10 | 2,821,300 | 6.26 | 6.26 | 6.18 | 6.18 | 00:00:00 | | 2007-05-11 | 3,599,800 | 6.17 | 6.26 | 6.11 | 6.24 | 00:00:00 | | 2007-05-14 | 3,573,400 | 6.24 | 6.28 | 6.14 | 6.17 | 00:00:00 | | 2007-05-15 | 2,541,700 | 6.17 | 6.22 | 6.14 | 6.21 | 00:00:00 | | 2007-05-16 | 3,547,900 | 6.21 | 6.24 | 6.16 | 6.22 | 00:00:00 | | 2007-05-17 | 7,868,000 | 6.26 | 6.43 | 6.25 | 6.40 | 00:00:00 | | 2007-05-18 | 5,436,800 | 6.41 | 6.45 | 6.33 | 6.34 | 00:00:00 | | 2007-05-21 | 5,720,500 | 6.28 | 6.47 | 6.28 | 6.41 | 00:00:00 | | 2007-05-22 | 3,856,000 | 6.42 | 6.52 | 6.38 | 6.39 | 00:00:00 | | 2007-05-23 | 5,628,100 | 6.38 | 6.57 | 6.38 | 6.53 | 00:00:00 | | 2007-05-24 | 4,545,900 | 6.49 | 6.49 | 6.32 | 6.34 | 00:00:00 | | 2007-05-25 | 17,106,900 | 6.30 | 6.64 | 6.30 | 6.62 | 00:00:00 | | 2007-05-28 | 7,565,500 | 6.61 | 6.72 | 6.55 | 6.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
