|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-28 | 7,565,500 | 6.61 | 6.72 | 6.55 | 6.72 | 00:00:00 | | 2007-05-29 | 9,628,000 | 6.76 | 6.78 | 6.55 | 6.56 | 00:00:00 | | 2007-05-30 | 6,802,400 | 6.55 | 6.55 | 6.39 | 6.41 | 00:00:00 | | 2007-05-31 | 5,606,100 | 6.49 | 6.57 | 6.43 | 6.44 | 00:00:00 | | 2007-06-04 | 4,736,000 | 6.43 | 6.50 | 6.39 | 6.46 | 00:00:00 | | 2007-06-05 | 3,301,000 | 6.46 | 6.53 | 6.43 | 6.44 | 00:00:00 | | 2007-06-06 | 4,586,500 | 6.45 | 6.47 | 6.30 | 6.32 | 00:00:00 | | 2007-06-07 | 3,893,800 | 6.36 | 6.38 | 6.28 | 6.29 | 00:00:00 | | 2007-06-08 | 3,663,300 | 6.25 | 6.31 | 6.16 | 6.26 | 00:00:00 | | 2007-06-11 | 2,621,500 | 6.32 | 6.34 | 6.24 | 6.26 | 00:00:00 | | 2007-06-12 | 3,088,600 | 6.26 | 6.30 | 6.20 | 6.26 | 00:00:00 | | 2007-06-13 | 5,661,200 | 6.16 | 6.25 | 6.13 | 6.17 | 00:00:00 | | 2007-06-14 | 3,522,800 | 6.24 | 6.30 | 6.18 | 6.26 | 00:00:00 | | 2007-06-15 | 4,799,800 | 6.28 | 6.35 | 6.26 | 6.33 | 00:00:00 | | 2007-06-18 | 3,210,400 | 6.30 | 6.36 | 6.29 | 6.33 | 00:00:00 | | 2007-06-19 | 2,175,100 | 6.31 | 6.38 | 6.30 | 6.30 | 00:00:00 | | 2007-06-20 | 1,912,000 | 6.34 | 6.36 | 6.29 | 6.30 | 00:00:00 | | 2007-06-21 | 2,900,100 | 6.24 | 6.32 | 6.18 | 6.24 | 00:00:00 | | 2007-06-22 | 3,002,600 | 6.27 | 6.28 | 6.16 | 6.16 | 00:00:00 | | 2007-06-25 | 2,117,500 | 6.15 | 6.20 | 6.11 | 6.18 | 00:00:00 | | 2007-06-26 | 3,067,800 | 6.18 | 6.20 | 6.08 | 6.09 | 00:00:00 | | 2007-06-27 | 2,897,400 | 6.10 | 6.13 | 6.06 | 6.09 | 00:00:00 | | 2007-06-28 | 2,504,100 | 6.16 | 6.20 | 6.09 | 6.09 | 00:00:00 | | 2007-06-29 | 2,342,700 | 6.14 | 6.18 | 6.10 | 6.18 | 00:00:00 | | 2007-07-02 | 1,763,200 | 6.18 | 6.18 | 6.11 | 6.16 | 00:00:00 | | 2007-07-03 | 2,666,000 | 6.18 | 6.20 | 6.14 | 6.16 | 00:00:00 | | 2007-07-04 | 1,070,100 | 6.16 | 6.18 | 6.14 | 6.18 | 00:00:00 | | 2007-07-05 | 2,136,500 | 6.20 | 6.23 | 6.11 | 6.11 | 00:00:00 | | 2007-07-06 | 1,276,200 | 6.12 | 6.14 | 6.10 | 6.12 | 00:00:00 | | 2007-07-09 | 1,603,800 | 6.12 | 6.16 | 6.11 | 6.16 | 00:00:00 | | 2007-07-10 | 2,949,600 | 6.14 | 6.16 | 6.01 | 6.02 | 00:00:00 | | 2007-07-11 | 3,503,200 | 6.01 | 6.01 | 5.93 | 5.96 | 00:00:00 | | 2007-07-12 | 2,910,200 | 5.97 | 5.97 | 5.90 | 5.96 | 00:00:00 | | 2007-07-13 | 2,006,600 | 6.01 | 6.05 | 5.98 | 6.03 | 00:00:00 | | 2007-07-16 | 1,450,700 | 6.03 | 6.07 | 6.03 | 6.06 | 00:00:00 | | 2007-07-17 | 2,453,400 | 6.05 | 6.05 | 5.97 | 5.99 | 00:00:00 | | 2007-07-18 | 2,182,600 | 5.95 | 6.01 | 5.91 | 5.95 | 00:00:00 | | 2007-07-19 | 2,557,700 | 5.97 | 6.01 | 5.93 | 5.95 | 00:00:00 | | 2007-07-20 | 2,080,500 | 5.94 | 5.99 | 5.91 | 5.91 | 00:00:00 | | 2007-07-23 | 1,984,600 | 5.94 | 5.94 | 5.87 | 5.90 | 00:00:00 | | 2007-07-24 | 2,632,500 | 5.91 | 5.93 | 5.82 | 5.88 | 00:00:00 | | 2007-07-25 | 3,041,800 | 5.82 | 5.86 | 5.74 | 5.78 | 00:00:00 | | 2007-07-26 | 5,316,000 | 5.82 | 5.82 | 5.50 | 5.58 | 00:00:00 | | 2007-07-27 | 3,469,500 | 5.54 | 5.68 | 5.51 | 5.58 | 00:00:00 | | 2007-07-30 | 4,915,100 | 5.59 | 5.62 | 5.45 | 5.49 | 00:00:00 | | 2007-07-31 | 3,505,500 | 5.53 | 5.59 | 5.51 | 5.55 | 00:00:00 | | 2007-08-01 | 4,520,300 | 5.43 | 5.45 | 5.39 | 5.39 | 00:00:00 | | 2007-08-02 | 3,080,800 | 5.43 | 5.47 | 5.39 | 5.41 | 00:00:00 | | 2007-08-03 | 1,716,100 | 5.43 | 5.45 | 5.36 | 5.39 | 00:00:00 | | 2007-08-06 | 2,746,800 | 5.36 | 5.43 | 5.30 | 5.38 | 00:00:00 | | 2007-08-07 | 3,556,900 | 5.40 | 5.43 | 5.34 | 5.39 | 00:00:00 | | 2007-08-08 | 4,575,900 | 5.43 | 5.53 | 5.41 | 5.52 | 00:00:00 | | 2007-08-09 | 5,941,500 | 5.50 | 5.61 | 5.45 | 5.49 | 00:00:00 | | 2007-08-10 | 6,927,300 | 5.41 | 5.45 | 5.20 | 5.27 | 00:00:00 | | 2007-08-13 | 3,227,800 | 5.32 | 5.34 | 5.22 | 5.32 | 00:00:00 | | 2007-08-14 | 3,954,300 | 5.32 | 5.42 | 5.29 | 5.34 | 00:00:00 | | 2007-08-16 | 4,833,400 | 5.21 | 5.26 | 5.14 | 5.15 | 00:00:00 | | 2007-08-17 | 4,873,100 | 5.10 | 5.30 | 5.10 | 5.26 | 00:00:00 | | 2007-08-20 | 1,969,300 | 5.31 | 5.35 | 5.26 | 5.30 | 00:00:00 | | 2007-08-21 | 2,714,600 | 5.31 | 5.34 | 5.24 | 5.28 | 00:00:00 | | 2007-08-22 | 4,010,300 | 5.30 | 5.34 | 5.28 | 5.30 | 00:00:00 | | 2007-08-23 | 5,913,400 | 5.34 | 5.39 | 5.20 | 5.22 | 00:00:00 | | 2007-08-24 | 2,088,000 | 5.22 | 5.26 | 5.21 | 5.23 | 00:00:00 | | 2007-08-27 | 2,176,200 | 5.27 | 5.31 | 5.25 | 5.26 | 00:00:00 | | 2007-08-28 | 2,882,000 | 5.27 | 5.27 | 5.16 | 5.16 | 00:00:00 | | 2007-08-29 | 3,088,800 | 5.14 | 5.26 | 5.12 | 5.25 | 00:00:00 | | 2007-08-30 | 4,395,700 | 5.28 | 5.28 | 5.21 | 5.24 | 00:00:00 | | 2007-08-31 | 4,867,900 | 5.26 | 5.38 | 5.23 | 5.36 | 00:00:00 | | 2007-09-03 | 3,462,700 | 5.37 | 5.44 | 5.33 | 5.43 | 00:00:00 | | 2007-09-04 | 3,188,400 | 5.43 | 5.50 | 5.39 | 5.48 | 00:00:00 | | 2007-09-05 | 4,641,100 | 5.45 | 5.47 | 5.26 | 5.28 | 00:00:00 | | 2007-09-06 | 4,548,400 | 5.30 | 5.34 | 5.18 | 5.26 | 00:00:00 | | 2007-09-07 | 2,452,000 | 5.24 | 5.27 | 5.12 | 5.12 | 00:00:00 | | 2007-09-10 | 3,642,200 | 5.12 | 5.16 | 5.05 | 5.07 | 00:00:00 | | 2007-09-11 | 4,312,700 | 5.11 | 5.19 | 5.03 | 5.19 | 00:00:00 | | 2007-09-12 | 3,912,400 | 5.22 | 5.26 | 5.18 | 5.22 | 00:00:00 | | 2007-09-13 | 3,922,700 | 5.20 | 5.23 | 5.13 | 5.22 | 00:00:00 | | 2007-09-14 | 2,595,800 | 5.18 | 5.20 | 5.11 | 5.11 | 00:00:00 | | 2007-09-17 | 4,282,000 | 5.09 | 5.10 | 4.98 | 4.98 | 00:00:00 | | 2007-09-18 | 5,144,500 | 4.93 | 5.03 | 4.93 | 5.00 | 00:00:00 | | 2007-09-19 | 5,366,000 | 5.11 | 5.14 | 5.07 | 5.12 | 00:00:00 | | 2007-09-20 | 2,938,100 | 5.08 | 5.10 | 5.03 | 5.05 | 00:00:00 | | 2007-09-21 | 4,005,100 | 5.06 | 5.08 | 5.03 | 5.06 | 00:00:00 | | 2007-09-24 | 2,330,300 | 5.07 | 5.07 | 5.00 | 5.00 | 00:00:00 | | 2007-09-25 | 3,754,600 | 4.98 | 4.99 | 4.90 | 4.93 | 00:00:00 | | 2007-09-26 | 3,751,100 | 4.95 | 5.02 | 4.94 | 4.97 | 00:00:00 | | 2007-09-27 | 2,778,000 | 5.01 | 5.03 | 4.96 | 4.97 | 00:00:00 | | 2007-09-28 | 2,094,400 | 4.97 | 4.98 | 4.92 | 4.96 | 00:00:00 | | 2007-10-01 | 2,429,200 | 4.95 | 5.01 | 4.92 | 4.99 | 00:00:00 | | 2007-10-02 | 3,324,800 | 5.06 | 5.09 | 5.03 | 5.06 | 00:00:00 | | 2007-10-03 | 4,073,700 | 5.05 | 5.20 | 5.03 | 5.16 | 00:00:00 | | 2007-10-04 | 5,049,600 | 5.14 | 5.26 | 5.11 | 5.24 | 00:00:00 | | 2007-10-05 | 2,498,000 | 5.24 | 5.29 | 5.20 | 5.28 | 00:00:00 | | 2007-10-08 | 1,997,200 | 5.26 | 5.28 | 5.20 | 5.22 | 00:00:00 | | 2007-10-09 | 5,316,200 | 5.23 | 5.38 | 5.21 | 5.36 | 00:00:00 | | 2007-10-10 | 7,394,800 | 5.34 | 5.46 | 5.31 | 5.41 | 00:00:00 | | 2007-10-11 | 2,884,100 | 5.39 | 5.45 | 5.36 | 5.38 | 00:00:00 | | 2007-10-12 | 2,793,400 | 5.32 | 5.39 | 5.30 | 5.39 | 00:00:00 | | 2007-10-15 | 2,587,900 | 5.39 | 5.41 | 5.24 | 5.24 | 00:00:00 | | 2007-10-16 | 2,059,600 | 5.25 | 5.25 | 5.16 | 5.19 | 00:00:00 | | 2007-10-17 | 1,604,100 | 5.20 | 5.25 | 5.18 | 5.24 | 00:00:00 | | 2007-10-18 | 2,655,900 | 5.22 | 5.23 | 5.10 | 5.12 | 00:00:00 | | 2007-10-19 | 2,769,700 | 5.09 | 5.12 | 5.02 | 5.05 | 00:00:00 | | 2007-10-22 | 3,655,700 | 4.95 | 4.99 | 4.93 | 4.95 | 00:00:00 | | 2007-10-23 | 2,258,000 | 5.01 | 5.08 | 4.99 | 5.03 | 00:00:00 | | 2007-10-24 | 2,180,500 | 5.03 | 5.07 | 4.97 | 4.98 | 00:00:00 | | 2007-10-25 | 3,439,500 | 5.02 | 5.09 | 4.97 | 5.07 | 00:00:00 | | 2007-10-26 | 1,913,100 | 5.09 | 5.11 | 5.03 | 5.07 | 00:00:00 | | 2007-10-29 | 2,764,900 | 5.11 | 5.14 | 5.07 | 5.09 | 00:00:00 | | 2007-10-30 | 1,674,600 | 5.07 | 5.11 | 5.05 | 5.09 | 00:00:00 | | 2007-10-31 | 2,229,200 | 5.10 | 5.16 | 5.10 | 5.12 | 00:00:00 | | 2007-11-01 | 1,787,100 | 5.12 | 5.14 | 5.01 | 5.02 | 00:00:00 | | 2007-11-02 | 2,326,600 | 4.99 | 5.07 | 4.96 | 5.05 | 00:00:00 | | 2007-11-05 | 2,967,300 | 5.01 | 5.03 | 4.91 | 4.95 | 00:00:00 | | 2007-11-06 | 2,484,400 | 4.96 | 4.97 | 4.91 | 4.92 | 00:00:00 | | 2007-11-07 | 3,363,400 | 4.94 | 4.95 | 4.79 | 4.85 | 00:00:00 | | 2007-11-08 | 5,006,300 | 4.78 | 4.98 | 4.75 | 4.95 | 00:00:00 | | 2007-11-09 | 6,395,900 | 4.93 | 5.01 | 4.92 | 4.99 | 00:00:00 | | 2007-11-12 | 2,986,700 | 4.95 | 5.07 | 4.95 | 5.05 | 00:00:00 | | 2007-11-13 | 1,703,600 | 5.03 | 5.07 | 5.00 | 5.05 | 00:00:00 | | 2007-11-14 | 3,548,500 | 5.10 | 5.12 | 5.03 | 5.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
