|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-14 | 3,548,500 | 5.10 | 5.12 | 5.03 | 5.04 | 00:00:00 | | 2007-11-15 | 3,493,300 | 5.03 | 5.05 | 4.97 | 5.01 | 00:00:00 | | 2007-11-16 | 3,897,000 | 4.99 | 5.01 | 4.93 | 5.01 | 00:00:00 | | 2007-11-19 | 2,838,400 | 4.95 | 4.97 | 4.77 | 4.80 | 00:00:00 | | 2007-11-20 | 2,537,000 | 4.82 | 4.84 | 4.72 | 4.78 | 00:00:00 | | 2007-11-21 | 5,038,800 | 4.74 | 4.74 | 4.55 | 4.60 | 00:00:00 | | 2007-11-22 | 1,829,800 | 4.60 | 4.70 | 4.56 | 4.69 | 00:00:00 | | 2007-11-23 | 3,492,800 | 4.69 | 4.89 | 4.65 | 4.88 | 00:00:00 | | 2007-11-26 | 2,981,600 | 4.88 | 4.91 | 4.77 | 4.78 | 00:00:00 | | 2007-11-27 | 2,602,000 | 4.76 | 4.86 | 4.75 | 4.84 | 00:00:00 | | 2007-11-28 | 3,279,900 | 4.85 | 4.91 | 4.79 | 4.89 | 00:00:00 | | 2007-11-29 | 1,798,000 | 4.93 | 4.94 | 4.88 | 4.93 | 00:00:00 | | 2007-11-30 | 2,746,000 | 4.90 | 4.99 | 4.90 | 4.95 | 00:00:00 | | 2007-12-03 | 2,320,700 | 4.94 | 4.99 | 4.93 | 4.99 | 00:00:00 | | 2007-12-04 | 2,463,100 | 4.96 | 5.00 | 4.88 | 4.91 | 00:00:00 | | 2007-12-05 | 2,015,900 | 4.93 | 4.96 | 4.90 | 4.96 | 00:00:00 | | 2007-12-06 | 1,492,000 | 4.98 | 5.01 | 4.93 | 4.97 | 00:00:00 | | 2007-12-07 | 2,332,800 | 5.01 | 5.05 | 4.97 | 5.05 | 00:00:00 | | 2007-12-10 | 2,556,500 | 5.03 | 5.11 | 5.03 | 5.07 | 00:00:00 | | 2007-12-11 | 1,836,900 | 5.07 | 5.09 | 5.01 | 5.05 | 00:00:00 | | 2007-12-12 | 3,315,700 | 5.00 | 5.16 | 4.99 | 5.12 | 00:00:00 | | 2007-12-13 | 3,577,800 | 5.08 | 5.19 | 5.06 | 5.15 | 00:00:00 | | 2007-12-14 | 1,974,400 | 5.18 | 5.19 | 5.10 | 5.17 | 00:00:00 | | 2007-12-17 | 3,049,000 | 5.09 | 5.12 | 5.00 | 5.09 | 00:00:00 | | 2007-12-18 | 1,883,300 | 5.06 | 5.14 | 5.03 | 5.11 | 00:00:00 | | 2007-12-19 | 1,282,200 | 5.09 | 5.13 | 5.05 | 5.06 | 00:00:00 | | 2007-12-20 | 1,988,300 | 5.07 | 5.09 | 4.99 | 5.01 | 00:00:00 | | 2007-12-21 | 3,600,500 | 5.07 | 5.11 | 4.97 | 5.09 | 00:00:00 | | 2007-12-27 | 14,720,700 | 5.56 | 5.62 | 5.07 | 5.56 | 00:00:00 | | 2007-12-28 | 6,132,500 | 5.51 | 5.57 | 5.39 | 5.49 | 00:00:00 | | 2008-01-02 | 2,856,400 | 5.45 | 5.45 | 5.39 | 5.43 | 00:00:00 | | 2008-01-03 | 3,272,000 | 5.42 | 5.43 | 5.28 | 5.39 | 00:00:00 | | 2008-01-04 | 4,103,800 | 5.38 | 5.44 | 5.16 | 5.22 | 00:00:00 | | 2008-01-07 | 5,095,900 | 5.16 | 5.20 | 5.03 | 5.09 | 00:00:00 | | 2008-01-08 | 2,867,600 | 5.11 | 5.16 | 5.05 | 5.15 | 00:00:00 | | 2008-01-09 | 3,142,400 | 5.10 | 5.11 | 4.97 | 5.05 | 00:00:00 | | 2008-01-10 | 6,300,600 | 5.07 | 5.07 | 4.77 | 4.82 | 00:00:00 | | 2008-01-11 | 3,255,300 | 4.80 | 4.84 | 4.71 | 4.84 | 00:00:00 | | 2008-01-14 | 4,416,300 | 4.80 | 5.07 | 4.76 | 4.99 | 00:00:00 | | 2008-01-15 | 3,182,300 | 4.99 | 4.99 | 4.75 | 4.76 | 00:00:00 | | 2008-01-16 | 2,987,100 | 4.72 | 4.80 | 4.69 | 4.76 | 00:00:00 | | 2008-01-17 | 2,913,800 | 4.83 | 4.85 | 4.72 | 4.74 | 00:00:00 | | 2008-01-18 | 2,976,700 | 4.72 | 4.76 | 4.60 | 4.61 | 00:00:00 | | 2008-01-21 | 4,011,100 | 4.29 | 4.58 | 4.24 | 4.37 | 00:00:00 | | 2008-01-22 | 6,829,200 | 4.14 | 4.45 | 4.05 | 4.41 | 00:00:00 | | 2008-01-23 | 5,609,800 | 4.45 | 4.50 | 4.24 | 4.29 | 00:00:00 | | 2008-01-24 | 3,755,000 | 4.46 | 4.51 | 4.42 | 4.47 | 00:00:00 | | 2008-01-25 | 3,075,800 | 4.50 | 4.53 | 4.38 | 4.39 | 00:00:00 | | 2008-01-28 | 2,181,100 | 4.30 | 4.42 | 4.30 | 4.40 | 00:00:00 | | 2008-01-29 | 1,872,800 | 4.43 | 4.48 | 4.41 | 4.45 | 00:00:00 | | 2008-01-30 | 2,496,500 | 4.42 | 4.51 | 4.41 | 4.49 | 00:00:00 | | 2008-01-31 | 3,545,800 | 4.48 | 4.50 | 4.30 | 4.39 | 00:00:00 | | 2008-02-01 | 2,857,400 | 4.41 | 4.51 | 4.39 | 4.45 | 00:00:00 | | 2008-02-04 | 1,323,200 | 4.47 | 4.50 | 4.43 | 4.43 | 00:00:00 | | 2008-02-05 | 1,845,900 | 4.43 | 4.43 | 4.29 | 4.30 | 00:00:00 | | 2008-02-06 | 5,024,400 | 4.20 | 4.26 | 4.15 | 4.19 | 00:00:00 | | 2008-02-07 | 2,920,800 | 4.16 | 4.22 | 4.12 | 4.18 | 00:00:00 | | 2008-02-08 | 2,228,100 | 4.21 | 4.24 | 4.09 | 4.11 | 00:00:00 | | 2008-02-11 | 2,794,600 | 4.07 | 4.13 | 3.96 | 3.98 | 00:00:00 | | 2008-02-12 | 4,861,500 | 4.01 | 4.04 | 3.88 | 4.02 | 00:00:00 | | 2008-02-13 | 3,514,400 | 3.99 | 4.10 | 3.95 | 4.06 | 00:00:00 | | 2008-02-14 | 2,300,000 | 4.10 | 4.14 | 4.02 | 4.03 | 00:00:00 | | 2008-02-15 | 4,159,600 | 4.02 | 4.07 | 3.89 | 3.89 | 00:00:00 | | 2008-02-18 | 3,179,100 | 3.94 | 3.96 | 3.87 | 3.90 | 00:00:00 | | 2008-02-19 | 3,240,500 | 3.89 | 4.04 | 3.86 | 4.01 | 00:00:00 | | 2008-02-20 | 2,075,500 | 3.93 | 4.01 | 3.92 | 3.95 | 00:00:00 | | 2008-02-21 | 1,821,700 | 3.97 | 4.04 | 3.95 | 3.96 | 00:00:00 | | 2008-02-22 | 5,835,000 | 3.93 | 4.19 | 3.93 | 4.13 | 00:00:00 | | 2008-02-25 | 4,214,600 | 4.16 | 4.23 | 4.15 | 4.20 | 00:00:00 | | 2008-02-26 | 2,353,500 | 4.21 | 4.30 | 4.21 | 4.30 | 00:00:00 | | 2008-02-27 | 2,388,800 | 4.30 | 4.32 | 4.20 | 4.24 | 00:00:00 | | 2008-02-28 | 2,568,600 | 4.20 | 4.30 | 4.20 | 4.21 | 00:00:00 | | 2008-02-29 | 2,350,900 | 4.16 | 4.21 | 4.11 | 4.17 | 00:00:00 | | 2008-03-03 | 4,889,000 | 4.08 | 4.12 | 3.98 | 3.98 | 00:00:00 | | 2008-03-04 | 3,306,900 | 3.99 | 4.04 | 3.89 | 3.92 | 00:00:00 | | 2008-03-05 | 2,249,800 | 3.95 | 4.06 | 3.93 | 4.03 | 00:00:00 | | 2008-03-06 | 2,895,500 | 4.03 | 4.03 | 3.89 | 3.91 | 00:00:00 | | 2008-03-07 | 2,947,400 | 3.87 | 3.94 | 3.80 | 3.91 | 00:00:00 | | 2008-03-10 | 2,437,900 | 3.89 | 3.92 | 3.85 | 3.90 | 00:00:00 | | 2008-03-11 | 3,409,900 | 3.90 | 4.06 | 3.90 | 3.96 | 00:00:00 | | 2008-03-12 | 2,659,200 | 3.98 | 4.03 | 3.93 | 3.94 | 00:00:00 | | 2008-03-13 | 2,598,400 | 3.87 | 3.89 | 3.77 | 3.87 | 00:00:00 | | 2008-03-14 | 2,617,900 | 3.85 | 3.93 | 3.76 | 3.82 | 00:00:00 | | 2008-03-18 | 3,161,000 | 3.73 | 3.91 | 3.73 | 3.91 | 00:00:00 | | 2008-03-19 | 3,477,500 | 3.93 | 3.95 | 3.79 | 3.79 | 00:00:00 | | 2008-03-20 | 4,105,800 | 3.72 | 3.78 | 3.69 | 3.72 | 00:00:00 | | 2008-03-21 | 0 | 3.72 | 3.72 | 3.72 | 3.72 | 00:00:00 | | 2008-03-24 | 0 | 3.72 | 3.72 | 3.72 | 3.72 | 00:00:00 | | 2008-03-25 | 3,012,000 | 3.84 | 3.95 | 3.80 | 3.93 | 00:00:00 | | 2008-03-26 | 1,382,400 | 3.89 | 3.92 | 3.86 | 3.88 | 00:00:00 | | 2008-03-27 | 2,697,200 | 3.87 | 3.95 | 3.85 | 3.92 | 00:00:00 | | 2008-03-28 | 1,604,500 | 3.92 | 3.93 | 3.88 | 3.92 | 00:00:00 | | 2008-03-31 | 1,949,300 | 3.89 | 3.91 | 3.84 | 3.88 | 00:00:00 | | 2008-04-01 | 5,568,500 | 3.82 | 4.05 | 3.82 | 4.03 | 00:00:00 | | 2008-04-02 | 4,314,400 | 4.06 | 4.20 | 4.04 | 4.19 | 00:00:00 | | 2008-04-03 | 3,328,800 | 4.19 | 4.21 | 4.12 | 4.21 | 00:00:00 | | 2008-04-04 | 3,478,000 | 4.20 | 4.31 | 4.14 | 4.28 | 00:00:00 | | 2008-04-07 | 1,765,700 | 4.34 | 4.34 | 4.25 | 4.26 | 00:00:00 | | 2008-04-08 | 1,542,800 | 4.20 | 4.24 | 4.17 | 4.21 | 00:00:00 | | 2008-04-09 | 4,468,100 | 4.16 | 4.18 | 4.06 | 4.07 | 00:00:00 | | 2008-04-10 | 2,821,800 | 4.05 | 4.07 | 3.98 | 4.06 | 00:00:00 | | 2008-04-11 | 2,776,400 | 4.07 | 4.09 | 3.99 | 4.03 | 00:00:00 | | 2008-04-14 | 4,681,800 | 3.96 | 3.99 | 3.93 | 3.94 | 00:00:00 | | 2008-04-15 | 4,598,300 | 4.00 | 4.04 | 3.91 | 3.91 | 00:00:00 | | 2008-04-16 | 3,589,800 | 3.94 | 3.98 | 3.91 | 3.96 | 00:00:00 | | 2008-04-17 | 3,366,500 | 3.97 | 3.99 | 3.80 | 3.90 | 00:00:00 | | 2008-04-18 | 5,082,900 | 3.93 | 3.99 | 3.89 | 3.93 | 00:00:00 | | 2008-04-21 | 3,245,800 | 3.92 | 3.96 | 3.87 | 3.89 | 00:00:00 | | 2008-04-22 | 2,790,400 | 3.86 | 3.92 | 3.85 | 3.88 | 00:00:00 | | 2008-04-23 | 3,028,200 | 3.88 | 3.92 | 3.78 | 3.86 | 00:00:00 | | 2008-04-24 | 2,538,200 | 3.86 | 3.88 | 3.81 | 3.86 | 00:00:00 | | 2008-04-25 | 1,812,100 | 3.85 | 3.94 | 3.85 | 3.89 | 00:00:00 | | 2008-04-28 | 1,373,300 | 3.92 | 3.92 | 3.88 | 3.89 | 00:00:00 | | 2008-04-29 | 2,966,100 | 3.87 | 3.91 | 3.80 | 3.87 | 00:00:00 | | 2008-04-30 | 3,080,600 | 3.86 | 3.90 | 3.84 | 3.87 | 00:00:00 | | 2008-05-02 | 3,186,400 | 3.89 | 4.01 | 3.89 | 4.00 | 00:00:00 | | 2008-05-05 | 1,778,200 | 3.99 | 4.02 | 3.95 | 3.97 | 00:00:00 | | 2008-05-06 | 3,017,200 | 3.99 | 3.99 | 3.93 | 3.94 | 00:00:00 | | 2008-05-07 | 2,063,400 | 3.95 | 3.97 | 3.91 | 3.94 | 00:00:00 | | 2008-05-08 | 2,042,500 | 3.90 | 3.95 | 3.87 | 3.91 | 00:00:00 | | 2008-05-09 | 1,530,200 | 3.89 | 3.91 | 3.86 | 3.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
