|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-09 | 1,530,200 | 3.89 | 3.91 | 3.86 | 3.89 | 00:00:00 | | 2008-05-12 | 1,556,600 | 3.88 | 3.92 | 3.86 | 3.86 | 00:00:00 | | 2008-05-13 | 2,412,200 | 3.88 | 3.90 | 3.83 | 3.88 | 00:00:00 | | 2008-05-14 | 3,201,100 | 3.87 | 3.96 | 3.87 | 3.94 | 00:00:00 | | 2008-05-15 | 2,055,600 | 3.92 | 3.92 | 3.87 | 3.87 | 00:00:00 | | 2008-05-16 | 3,344,400 | 3.87 | 3.93 | 3.87 | 3.88 | 00:00:00 | | 2008-05-19 | 1,512,800 | 3.78 | 3.82 | 3.77 | 3.81 | 00:00:00 | | 2008-05-20 | 1,478,500 | 3.80 | 3.80 | 3.70 | 3.71 | 00:00:00 | | 2008-05-21 | 2,948,800 | 3.74 | 3.74 | 3.60 | 3.62 | 00:00:00 | | 2008-05-22 | 3,286,400 | 3.56 | 3.62 | 3.52 | 3.58 | 00:00:00 | | 2008-05-23 | 1,939,400 | 3.59 | 3.60 | 3.54 | 3.54 | 00:00:00 | | 2008-05-26 | 880,500 | 3.54 | 3.58 | 3.54 | 3.57 | 00:00:00 | | 2008-05-27 | 1,792,000 | 3.58 | 3.59 | 3.52 | 3.55 | 00:00:00 | | 2008-05-28 | 1,924,800 | 3.55 | 3.61 | 3.55 | 3.57 | 00:00:00 | | 2008-05-29 | 2,384,400 | 3.57 | 3.58 | 3.48 | 3.52 | 00:00:00 | | 2008-05-30 | 7,862,900 | 3.53 | 3.74 | 3.52 | 3.69 | 00:00:00 | | 2008-06-02 | 3,257,700 | 3.67 | 3.67 | 3.54 | 3.57 | 00:00:00 | | 2008-06-03 | 1,863,900 | 3.55 | 3.61 | 3.55 | 3.61 | 00:00:00 | | 2008-06-04 | 3,957,600 | 3.56 | 3.58 | 3.49 | 3.53 | 00:00:00 | | 2008-06-05 | 3,827,000 | 3.52 | 3.54 | 3.48 | 3.51 | 00:00:00 | | 2008-06-06 | 6,413,500 | 3.52 | 3.53 | 3.27 | 3.31 | 00:00:00 | | 2008-06-10 | 4,625,500 | 3.20 | 3.20 | 3.11 | 3.14 | 00:00:00 | | 2008-06-11 | 4,279,100 | 3.15 | 3.18 | 3.04 | 3.07 | 00:00:00 | | 2008-06-12 | 2,836,400 | 3.06 | 3.14 | 3.05 | 3.12 | 00:00:00 | | 2008-06-13 | 2,780,000 | 3.10 | 3.11 | 3.05 | 3.09 | 00:00:00 | | 2008-06-16 | 1,986,900 | 3.10 | 3.13 | 3.05 | 3.08 | 00:00:00 | | 2008-06-17 | 3,971,000 | 3.17 | 3.21 | 3.12 | 3.19 | 00:00:00 | | 2008-06-18 | 2,157,500 | 3.18 | 3.18 | 3.05 | 3.06 | 00:00:00 | | 2008-06-19 | 3,554,100 | 3.04 | 3.06 | 2.97 | 2.99 | 00:00:00 | | 2008-06-20 | 5,870,400 | 2.98 | 2.99 | 2.82 | 2.86 | 00:00:00 | | 2008-06-23 | 3,155,100 | 2.88 | 2.92 | 2.77 | 2.80 | 00:00:00 | | 2008-06-24 | 3,279,100 | 2.82 | 2.85 | 2.73 | 2.84 | 00:00:00 | | 2008-06-25 | 2,505,700 | 2.85 | 2.89 | 2.81 | 2.87 | 00:00:00 | | 2008-06-26 | 2,620,700 | 2.86 | 2.86 | 2.76 | 2.77 | 00:00:00 | | 2008-06-27 | 2,778,300 | 2.74 | 2.80 | 2.68 | 2.72 | 00:00:00 | | 2008-06-30 | 4,292,700 | 2.72 | 2.74 | 2.62 | 2.64 | 00:00:00 | | 2008-07-01 | 5,746,300 | 2.64 | 2.64 | 2.50 | 2.53 | 00:00:00 | | 2008-07-02 | 5,264,400 | 2.55 | 2.60 | 2.45 | 2.51 | 00:00:00 | | 2008-07-03 | 5,994,300 | 2.45 | 2.57 | 2.43 | 2.54 | 00:00:00 | | 2008-07-04 | 2,085,400 | 2.57 | 2.57 | 2.47 | 2.49 | 00:00:00 | | 2008-07-07 | 2,048,400 | 2.53 | 2.53 | 2.47 | 2.50 | 00:00:00 | | 2008-07-08 | 2,835,100 | 2.44 | 2.46 | 2.40 | 2.45 | 00:00:00 | | 2008-07-09 | 6,223,700 | 2.49 | 2.60 | 2.47 | 2.60 | 00:00:00 | | 2008-07-10 | 9,827,600 | 2.54 | 2.73 | 2.51 | 2.69 | 00:00:00 | | 2008-07-11 | 4,180,600 | 2.69 | 2.71 | 2.54 | 2.54 | 00:00:00 | | 2008-07-14 | 2,372,400 | 2.57 | 2.61 | 2.55 | 2.56 | 00:00:00 | | 2008-07-15 | 3,190,400 | 2.54 | 2.55 | 2.42 | 2.47 | 00:00:00 | | 2008-07-16 | 4,547,300 | 2.48 | 2.50 | 2.35 | 2.47 | 00:00:00 | | 2008-07-17 | 4,081,800 | 2.54 | 2.57 | 2.51 | 2.52 | 00:00:00 | | 2008-07-18 | 5,608,700 | 2.49 | 2.72 | 2.45 | 2.71 | 00:00:00 | | 2008-07-21 | 4,977,100 | 2.69 | 2.78 | 2.63 | 2.74 | 00:00:00 | | 2008-07-22 | 3,590,200 | 2.72 | 2.76 | 2.62 | 2.74 | 00:00:00 | | 2008-07-23 | 4,592,100 | 2.79 | 2.87 | 2.76 | 2.84 | 00:00:00 | | 2008-07-24 | 2,063,000 | 2.85 | 2.87 | 2.79 | 2.81 | 00:00:00 | | 2008-07-25 | 3,876,600 | 2.76 | 2.85 | 2.71 | 2.84 | 00:00:00 | | 2008-07-28 | 2,935,900 | 2.83 | 2.83 | 2.71 | 2.71 | 00:00:00 | | 2008-07-29 | 3,536,000 | 2.67 | 2.71 | 2.60 | 2.68 | 00:00:00 | | 2008-07-30 | 2,202,000 | 2.74 | 2.81 | 2.68 | 2.78 | 00:00:00 | | 2008-07-31 | 3,308,000 | 2.80 | 2.80 | 2.69 | 2.72 | 00:00:00 | | 2008-08-01 | 2,074,300 | 2.70 | 2.77 | 2.66 | 2.70 | 00:00:00 | | 2008-08-04 | 1,561,400 | 2.68 | 2.75 | 2.68 | 2.70 | 00:00:00 | | 2008-08-05 | 4,866,900 | 2.73 | 2.90 | 2.72 | 2.87 | 00:00:00 | | 2008-08-06 | 4,174,500 | 2.86 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2008-08-07 | 5,943,000 | 2.88 | 3.06 | 2.84 | 3.00 | 00:00:00 | | 2008-08-08 | 2,427,600 | 2.97 | 3.03 | 2.93 | 2.98 | 00:00:00 | | 2008-08-11 | 3,031,900 | 3.03 | 3.11 | 3.01 | 3.11 | 00:00:00 | | 2008-08-12 | 3,037,400 | 3.08 | 3.16 | 3.07 | 3.13 | 00:00:00 | | 2008-08-13 | 3,344,600 | 3.12 | 3.12 | 3.00 | 3.03 | 00:00:00 | | 2008-08-14 | 2,175,100 | 3.02 | 3.03 | 2.94 | 2.97 | 00:00:00 | | 2008-08-18 | 1,320,400 | 2.98 | 3.07 | 2.96 | 3.02 | 00:00:00 | | 2008-08-19 | 2,950,500 | 2.97 | 2.98 | 2.86 | 2.86 | 00:00:00 | | 2008-08-20 | 3,116,000 | 2.90 | 2.90 | 2.81 | 2.83 | 00:00:00 | | 2008-08-21 | 3,331,800 | 2.80 | 2.83 | 2.72 | 2.73 | 00:00:00 | | 2008-08-22 | 3,214,400 | 2.75 | 2.91 | 2.74 | 2.91 | 00:00:00 | | 2008-08-25 | 1,229,300 | 2.90 | 2.95 | 2.88 | 2.89 | 00:00:00 | | 2008-08-26 | 1,036,900 | 2.86 | 2.90 | 2.82 | 2.90 | 00:00:00 | | 2008-08-27 | 1,157,800 | 2.91 | 2.91 | 2.82 | 2.86 | 00:00:00 | | 2008-08-28 | 2,002,200 | 2.87 | 2.98 | 2.85 | 2.96 | 00:00:00 | | 2008-08-29 | 2,320,200 | 2.99 | 3.01 | 2.93 | 2.97 | 00:00:00 | | 2008-09-01 | 1,725,200 | 2.94 | 3.04 | 2.92 | 3.02 | 00:00:00 | | 2008-09-02 | 3,737,900 | 3.06 | 3.19 | 3.05 | 3.16 | 00:00:00 | | 2008-09-03 | 2,765,700 | 3.12 | 3.18 | 3.08 | 3.16 | 00:00:00 | | 2008-09-04 | 3,135,000 | 3.17 | 3.18 | 3.04 | 3.06 | 00:00:00 | | 2008-09-05 | 4,425,300 | 3.01 | 3.12 | 2.99 | 3.09 | 00:00:00 | | 2008-09-08 | 6,748,000 | 3.27 | 3.36 | 3.23 | 3.27 | 00:00:00 | | 2008-09-09 | 3,578,600 | 3.24 | 3.31 | 3.21 | 3.23 | 00:00:00 | | 2008-09-10 | 7,012,600 | 3.21 | 3.40 | 3.16 | 3.40 | 00:00:00 | | 2008-09-11 | 4,673,900 | 3.38 | 3.42 | 3.25 | 3.28 | 00:00:00 | | 2008-09-12 | 3,099,100 | 3.35 | 3.36 | 3.27 | 3.33 | 00:00:00 | | 2008-09-15 | 7,308,200 | 3.23 | 3.26 | 3.07 | 3.23 | 00:00:00 | | 2008-09-16 | 15,669,000 | 3.17 | 3.19 | 2.99 | 2.99 | 00:00:00 | | 2008-09-17 | 11,186,400 | 3.05 | 3.08 | 2.86 | 2.94 | 00:00:00 | | 2008-09-18 | 5,548,900 | 2.84 | 3.04 | 2.81 | 3.02 | 00:00:00 | | 2008-09-19 | 8,791,200 | 3.21 | 3.31 | 3.18 | 3.23 | 00:00:00 | | 2008-09-22 | 3,648,300 | 3.24 | 3.38 | 3.22 | 3.27 | 00:00:00 | | 2008-09-23 | 3,200,300 | 3.22 | 3.30 | 3.19 | 3.19 | 00:00:00 | | 2008-09-24 | 1,710,200 | 3.26 | 3.33 | 3.21 | 3.30 | 00:00:00 | | 2008-09-25 | 2,450,800 | 3.27 | 3.34 | 3.23 | 3.33 | 00:00:00 | | 2008-09-26 | 1,436,900 | 3.31 | 3.31 | 3.20 | 3.27 | 00:00:00 | | 2008-09-29 | 3,227,300 | 3.25 | 3.25 | 3.07 | 3.11 | 00:00:00 | | 2008-09-30 | 3,003,300 | 2.99 | 3.20 | 2.92 | 3.20 | 00:00:00 | | 2008-10-01 | 3,273,900 | 3.21 | 3.27 | 3.08 | 3.16 | 00:00:00 | | 2008-10-02 | 2,112,200 | 3.23 | 3.32 | 3.21 | 3.27 | 00:00:00 | | 2008-10-03 | 1,793,400 | 3.24 | 3.38 | 3.22 | 3.37 | 00:00:00 | | 2008-10-06 | 2,448,600 | 3.15 | 3.30 | 3.10 | 3.30 | 00:00:00 | | 2008-10-07 | 2,709,700 | 2.90 | 3.34 | 2.94 | 2.94 | 00:00:00 | | 2008-10-08 | 2,363,200 | 3.04 | 3.09 | 2.81 | 2.97 | 00:00:00 | | 2008-10-09 | 1,673,900 | 3.10 | 3.24 | 3.03 | 3.11 | 00:00:00 | | 2008-10-10 | 2,082,400 | 2.94 | 3.05 | 2.83 | 2.89 | 00:00:00 | | 2008-10-13 | 2,451,400 | 3.12 | 3.27 | 3.09 | 3.19 | 00:00:00 | | 2008-10-14 | 3,788,600 | 3.39 | 3.53 | 3.24 | 3.33 | 00:00:00 | | 2008-10-15 | 1,740,000 | 3.31 | 3.48 | 3.25 | 3.32 | 00:00:00 | | 2008-10-16 | 2,067,700 | 3.19 | 3.39 | 3.15 | 3.30 | 00:00:00 | | 2008-10-17 | 1,306,400 | 3.19 | 3.45 | 3.18 | 3.20 | 00:00:00 | | 2008-10-20 | 1,541,700 | 3.30 | 3.35 | 3.20 | 3.33 | 00:00:00 | | 2008-10-21 | 1,445,400 | 3.35 | 3.38 | 3.26 | 3.31 | 00:00:00 | | 2008-10-22 | 655,600 | 3.29 | 3.31 | 3.20 | 3.21 | 00:00:00 | | 2008-10-23 | 718,800 | 3.22 | 3.30 | 3.16 | 3.27 | 00:00:00 | | 2008-10-24 | 1,328,600 | 3.11 | 3.22 | 3.02 | 3.03 | 00:00:00 | | 2008-10-27 | 929,400 | 3.11 | 3.19 | 2.93 | 3.02 | 00:00:00 | | 2008-10-28 | 793,300 | 3.20 | 3.20 | 3.06 | 3.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
