|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-19 | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 00:00:00 | 2000-06-20 | 1,026,000 | 17.86 | 18.05 | 17.40 | 17.42 | 00:00:00 | 2000-06-21 | 806,700 | 17.45 | 17.63 | 17.18 | 17.30 | 00:00:00 | 2000-06-22 | 734,700 | 17.43 | 17.45 | 16.95 | 17.19 | 00:00:00 | 2000-06-23 | 979,700 | 17.02 | 17.47 | 17.00 | 17.39 | 00:00:00 | 2000-06-26 | 942,000 | 17.59 | 17.84 | 17.39 | 17.59 | 00:00:00 | 2000-06-27 | 1,019,500 | 17.88 | 17.90 | 17.37 | 17.47 | 00:00:00 | 2000-06-28 | 925,500 | 17.25 | 17.60 | 17.17 | 17.40 | 00:00:00 | 2000-06-29 | 1,342,500 | 17.18 | 17.35 | 16.28 | 17.04 | 00:00:00 | 2000-06-30 | 854,700 | 17.01 | 17.40 | 16.69 | 17.04 | 00:00:00 | 2000-07-03 | 482,500 | 17.16 | 17.44 | 16.91 | 17.35 | 00:00:00 | 2000-07-04 | 682,000 | 17.19 | 17.81 | 17.19 | 17.81 | 00:00:00 | 2000-07-05 | 296,200 | 17.52 | 17.95 | 17.52 | 17.95 | 00:00:00 | 2000-07-06 | 1,116,500 | 17.64 | 17.95 | 17.62 | 17.86 | 00:00:00 | 2000-07-07 | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 00:00:00 | 2000-07-10 | 850,700 | 18.00 | 18.00 | 17.61 | 17.70 | 00:00:00 | 2000-07-11 | 678,200 | 17.89 | 17.93 | 17.64 | 17.65 | 00:00:00 | 2000-07-12 | 974,200 | 17.78 | 17.86 | 17.49 | 17.85 | 00:00:00 | 2000-07-13 | 908,500 | 17.60 | 18.00 | 17.56 | 18.00 | 00:00:00 | 2000-07-14 | 775,000 | 17.95 | 18.00 | 17.60 | 17.60 | 00:00:00 | 2000-07-17 | 2,629,200 | 17.88 | 18.62 | 17.78 | 18.45 | 00:00:00 | 2000-07-18 | 3,839,700 | 18.31 | 18.95 | 18.31 | 18.95 | 00:00:00 | 2000-07-19 | 1,165,700 | 18.80 | 18.95 | 18.41 | 18.48 | 00:00:00 | 2000-07-20 | 1,559,000 | 18.32 | 18.81 | 18.32 | 18.80 | 00:00:00 | 2000-07-21 | 924,000 | 18.85 | 18.91 | 18.71 | 18.78 | 00:00:00 | 2000-07-24 | 0 | 18.78 | 18.78 | 18.78 | 18.78 | 00:00:00 | 2000-07-25 | 874,200 | 18.80 | 18.88 | 18.50 | 18.78 | 00:00:00 | 2000-07-26 | 748,000 | 18.62 | 18.75 | 18.03 | 18.49 | 00:00:00 | 2000-07-27 | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 00:00:00 | 2000-07-28 | 988,500 | 18.35 | 18.49 | 17.60 | 17.97 | 00:00:00 | 2000-07-31 | 437,700 | 17.99 | 18.29 | 17.76 | 18.02 | 00:00:00 | 2000-08-01 | 1,149,700 | 17.90 | 18.10 | 17.48 | 17.99 | 00:00:00 | 2000-08-02 | 663,700 | 18.12 | 18.12 | 17.65 | 17.87 | 00:00:00 | 2000-08-03 | 870,200 | 17.96 | 17.97 | 17.05 | 17.16 | 00:00:00 | 2000-08-04 | 1,176,200 | 17.21 | 17.35 | 17.00 | 17.21 | 00:00:00 | 2000-08-07 | 821,000 | 17.25 | 17.73 | 17.12 | 17.70 | 00:00:00 | 2000-08-08 | 655,700 | 17.89 | 17.95 | 17.36 | 17.93 | 00:00:00 | 2000-08-09 | 1,112,500 | 17.97 | 18.55 | 17.75 | 18.38 | 00:00:00 | 2000-08-10 | 1,280,000 | 18.45 | 18.45 | 18.09 | 18.45 | 00:00:00 | 2000-08-11 | 720,500 | 18.40 | 18.40 | 17.91 | 18.00 | 00:00:00 | 2000-08-14 | 697,500 | 18.02 | 18.20 | 17.58 | 17.69 | 00:00:00 | 2000-08-15 | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 00:00:00 | 2000-08-16 | 1,459,500 | 17.80 | 17.97 | 17.50 | 17.76 | 00:00:00 | 2000-08-17 | 662,700 | 17.89 | 17.99 | 17.63 | 17.77 | 00:00:00 | 2000-08-18 | 918,000 | 17.87 | 17.87 | 17.47 | 17.75 | 00:00:00 | 2000-08-21 | 354,200 | 17.65 | 18.00 | 17.41 | 18.00 | 00:00:00 | 2000-08-22 | 624,000 | 17.96 | 18.39 | 17.84 | 18.38 | 00:00:00 | 2000-08-23 | 709,200 | 18.27 | 18.70 | 17.95 | 18.70 | 00:00:00 | 2000-08-24 | 485,500 | 18.59 | 18.66 | 18.36 | 18.48 | 00:00:00 | 2000-08-25 | 1,169,200 | 18.60 | 18.99 | 18.35 | 18.87 | 00:00:00 | 2000-08-28 | 1,123,200 | 18.87 | 19.30 | 18.46 | 18.68 | 00:00:00 | 2000-08-29 | 463,000 | 18.68 | 18.83 | 18.47 | 18.80 | 00:00:00 | 2000-08-30 | 1,070,700 | 18.76 | 19.00 | 18.61 | 18.89 | 00:00:00 | 2000-08-31 | 1,285,000 | 18.96 | 18.96 | 18.75 | 18.83 | 00:00:00 | 2000-09-01 | 1,111,500 | 18.83 | 18.89 | 18.61 | 18.66 | 00:00:00 | 2000-09-04 | 487,200 | 18.62 | 18.97 | 18.50 | 18.52 | 00:00:00 | 2000-09-05 | 935,500 | 18.65 | 18.80 | 18.40 | 18.78 | 00:00:00 | 2000-09-06 | 5,748,700 | 18.75 | 19.59 | 18.72 | 19.02 | 00:00:00 | 2000-09-07 | 1,678,200 | 19.21 | 19.46 | 19.03 | 19.42 | 00:00:00 | 2000-09-08 | 1,110,500 | 19.11 | 19.19 | 18.75 | 18.94 | 00:00:00 | 2000-09-11 | 1,372,700 | 18.94 | 19.40 | 18.78 | 19.40 | 00:00:00 | 2000-09-12 | 728,500 | 19.28 | 19.28 | 18.94 | 19.18 | 00:00:00 | 2000-09-13 | 2,930,700 | 19.15 | 19.15 | 18.55 | 18.55 | 00:00:00 | 2000-09-14 | 833,700 | 18.78 | 19.25 | 18.60 | 19.25 | 00:00:00 | 2000-09-15 | 3,067,500 | 19.01 | 19.20 | 18.60 | 19.16 | 00:00:00 | 2000-09-18 | 1,566,000 | 18.70 | 19.13 | 18.50 | 18.59 | 00:00:00 | 2000-09-19 | 1,326,700 | 18.51 | 18.70 | 18.31 | 18.60 | 00:00:00 | 2000-09-20 | 872,500 | 18.56 | 18.69 | 17.83 | 17.95 | 00:00:00 | 2000-09-21 | 989,500 | 18.01 | 18.20 | 17.35 | 17.35 | 00:00:00 | 2000-09-22 | 1,159,000 | 17.11 | 18.09 | 16.90 | 18.09 | 00:00:00 | 2000-09-25 | 817,500 | 18.02 | 18.60 | 17.71 | 18.12 | 00:00:00 | 2000-09-26 | 1,008,000 | 18.39 | 19.00 | 18.13 | 18.88 | 00:00:00 | 2000-09-27 | 992,200 | 18.89 | 19.12 | 18.60 | 18.85 | 00:00:00 | 2000-09-28 | 1,154,500 | 18.91 | 19.25 | 18.85 | 19.25 | 00:00:00 | 2000-09-29 | 1,161,000 | 19.18 | 19.30 | 18.91 | 19.26 | 00:00:00 | 2000-10-02 | 1,392,500 | 19.00 | 19.50 | 18.97 | 19.32 | 00:00:00 | 2000-10-03 | 1,247,000 | 19.33 | 19.49 | 19.06 | 19.49 | 00:00:00 | 2000-10-04 | 1,183,000 | 19.37 | 19.55 | 18.95 | 19.33 | 00:00:00 | 2000-10-05 | 684,000 | 19.40 | 19.45 | 19.12 | 19.30 | 00:00:00 | 2000-10-06 | 721,700 | 19.15 | 19.20 | 18.80 | 18.81 | 00:00:00 | 2000-10-09 | 1,420,200 | 18.75 | 19.04 | 18.20 | 18.55 | 00:00:00 | 2000-10-10 | 1,027,500 | 18.52 | 18.56 | 18.02 | 18.27 | 00:00:00 | 2000-10-11 | 1,332,500 | 18.11 | 18.11 | 17.40 | 17.45 | 00:00:00 | 2000-10-12 | 1,697,500 | 17.74 | 17.85 | 16.60 | 16.60 | 00:00:00 | 2000-10-13 | 2,268,200 | 16.55 | 17.50 | 16.21 | 16.92 | 00:00:00 | 2000-10-16 | 603,000 | 17.20 | 17.20 | 16.75 | 16.99 | 00:00:00 | 2000-10-17 | 853,000 | 17.05 | 17.17 | 16.52 | 16.60 | 00:00:00 | 2000-10-18 | 2,220,700 | 16.35 | 16.55 | 16.00 | 16.43 | 00:00:00 | 2000-10-19 | 1,783,700 | 16.59 | 17.40 | 16.53 | 17.27 | 00:00:00 | 2000-10-20 | 1,611,000 | 17.54 | 17.65 | 16.68 | 16.90 | 00:00:00 | 2000-10-23 | 725,200 | 17.09 | 17.11 | 16.70 | 16.80 | 00:00:00 | 2000-10-24 | 1,588,200 | 16.66 | 16.86 | 16.50 | 16.78 | 00:00:00 | 2000-10-25 | 1,294,700 | 16.82 | 16.90 | 16.40 | 16.80 | 00:00:00 | 2000-10-26 | 889,500 | 16.78 | 16.90 | 16.51 | 16.62 | 00:00:00 | 2000-10-27 | 983,700 | 16.84 | 16.85 | 16.64 | 16.80 | 00:00:00 | 2000-10-30 | 709,700 | 16.80 | 16.97 | 16.66 | 16.95 | 00:00:00 | 2000-10-31 | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 00:00:00 | 2000-11-01 | 827,200 | 17.16 | 17.56 | 17.16 | 17.45 | 00:00:00 | 2000-11-02 | 1,354,200 | 17.50 | 17.65 | 17.15 | 17.46 | 00:00:00 | 2000-11-03 | 1,065,200 | 17.50 | 17.83 | 17.36 | 17.50 | 00:00:00 | 2000-11-06 | 765,700 | 17.60 | 17.94 | 17.55 | 17.80 | 00:00:00 | 2000-11-07 | 899,700 | 17.75 | 18.50 | 17.65 | 18.40 | 00:00:00 | 2000-11-08 | 1,484,700 | 18.50 | 18.87 | 18.40 | 18.63 | 00:00:00 | 2000-11-09 | 1,231,700 | 18.60 | 18.85 | 18.40 | 18.63 | 00:00:00 | 2000-11-10 | 1,638,500 | 18.51 | 18.80 | 18.00 | 18.00 | 00:00:00 | 2000-11-13 | 1,432,000 | 17.77 | 17.92 | 17.37 | 17.76 | 00:00:00 | 2000-11-14 | 1,206,000 | 17.80 | 18.49 | 17.75 | 18.49 | 00:00:00 | 2000-11-15 | 1,168,500 | 18.26 | 18.40 | 17.88 | 18.38 | 00:00:00 | 2000-11-16 | 1,292,700 | 18.37 | 18.37 | 17.52 | 17.63 | 00:00:00 | 2000-11-17 | 1,885,500 | 17.68 | 17.94 | 16.85 | 16.99 | 00:00:00 | 2000-11-20 | 1,213,500 | 17.11 | 17.58 | 16.53 | 16.55 | 00:00:00 | 2000-11-21 | 1,041,500 | 16.90 | 17.20 | 16.50 | 16.60 | 00:00:00 | 2000-11-22 | 3,780,000 | 16.58 | 16.58 | 15.48 | 15.71 | 00:00:00 | 2000-11-23 | 1,797,200 | 15.75 | 15.95 | 15.25 | 15.48 | 00:00:00 | 2000-11-24 | 2,202,000 | 15.65 | 16.05 | 15.47 | 16.05 | 00:00:00 | 2000-11-27 | 1,656,500 | 16.25 | 16.32 | 15.53 | 15.53 | 00:00:00 | 2000-11-28 | 5,581,700 | 15.60 | 15.85 | 14.69 | 14.79 | 00:00:00 | 2000-11-29 | 8,677,700 | 14.77 | 14.85 | 13.97 | 14.03 | 00:00:00 | 2000-11-30 | 7,375,200 | 14.03 | 14.14 | 13.35 | 13.80 | 00:00:00 | 2000-12-01 | 3,387,000 | 13.81 | 14.05 | 13.58 | 13.83 | 00:00:00 | 2000-12-04 | 1,943,500 | 14.04 | 14.04 | 13.26 | 13.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|