|
 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 | | 2008-10-28 | 793,300 | 3.20 | 3.20 | 3.06 | 3.10 | 00:00:00 | | 2008-10-29 | 1,235,000 | 3.30 | 3.35 | 3.14 | 3.16 | 00:00:00 | | 2008-10-30 | 1,115,400 | 3.21 | 3.25 | 3.05 | 3.05 | 00:00:00 | | 2008-10-31 | 1,176,100 | 3.12 | 3.12 | 2.96 | 3.04 | 00:00:00 | | 2008-11-03 | 795,200 | 3.09 | 3.15 | 3.04 | 3.15 | 00:00:00 | | 2008-11-04 | 2,073,600 | 3.16 | 3.36 | 3.13 | 3.35 | 00:00:00 | | 2008-11-05 | 882,600 | 3.36 | 3.37 | 3.21 | 3.33 | 00:00:00 | | 2008-11-06 | 765,700 | 3.24 | 3.28 | 3.14 | 3.15 | 00:00:00 | | 2008-11-07 | 1,039,400 | 3.14 | 3.21 | 3.06 | 3.16 | 00:00:00 | | 2008-11-10 | 483,200 | 3.25 | 3.28 | 3.15 | 3.15 | 00:00:00 | | 2008-11-11 | 775,800 | 3.10 | 3.16 | 3.05 | 3.07 | 00:00:00 | | 2008-11-12 | 853,500 | 3.14 | 3.14 | 2.97 | 3.04 | 00:00:00 | | 2008-11-13 | 674,000 | 3.06 | 3.13 | 2.99 | 3.04 | 00:00:00 | | 2008-11-14 | 968,300 | 3.14 | 3.14 | 2.97 | 3.04 | 00:00:00 | | 2008-11-17 | 760,200 | 3.07 | 3.07 | 2.90 | 2.94 | 00:00:00 | | 2008-11-18 | 951,300 | 2.97 | 3.07 | 2.83 | 3.07 | 00:00:00 | | 2008-11-19 | 603,200 | 3.05 | 3.06 | 2.94 | 2.97 | 00:00:00 | | 2008-11-20 | 1,496,500 | 2.92 | 2.96 | 2.80 | 2.95 | 00:00:00 | | 2008-11-21 | 1,272,000 | 3.01 | 3.02 | 2.91 | 2.97 | 00:00:00 | | 2008-11-24 | 1,470,900 | 2.94 | 3.15 | 2.93 | 3.15 | 00:00:00 | | 2008-11-25 | 1,411,100 | 3.16 | 3.19 | 3.06 | 3.06 | 00:00:00 | | 2008-11-26 | 1,085,700 | 3.05 | 3.18 | 3.02 | 3.18 | 00:00:00 | | 2008-11-27 | 727,000 | 3.20 | 3.24 | 3.14 | 3.15 | 00:00:00 | | 2008-11-28 | 954,800 | 3.15 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2008-12-01 | 1,131,800 | 3.19 | 3.20 | 3.12 | 3.20 | 00:00:00 | | 2008-12-02 | 1,055,700 | 3.12 | 3.18 | 3.07 | 3.15 | 00:00:00 | | 2008-12-03 | 571,500 | 3.13 | 3.19 | 3.09 | 3.16 | 00:00:00 | | 2008-12-04 | 1,896,500 | 3.13 | 3.29 | 3.10 | 3.11 | 00:00:00 | | 2008-12-05 | 1,291,500 | 3.15 | 3.17 | 3.07 | 3.17 | 00:00:00 | | 2008-12-08 | 958,300 | 3.24 | 3.28 | 3.15 | 3.17 | 00:00:00 | | 2008-12-09 | 1,351,000 | 3.17 | 3.21 | 3.12 | 3.12 | 00:00:00 | | 2008-12-10 | 1,468,400 | 3.13 | 3.17 | 3.11 | 3.14 | 00:00:00 | | 2008-12-11 | 692,100 | 3.17 | 3.17 | 3.11 | 3.16 | 00:00:00 | | 2008-12-12 | 908,400 | 3.11 | 3.16 | 3.08 | 3.13 | 00:00:00 | | 2008-12-15 | 477,500 | 3.18 | 3.19 | 3.06 | 3.08 | 00:00:00 | | 2008-12-16 | 620,700 | 3.07 | 3.16 | 3.05 | 3.16 | 00:00:00 | | 2008-12-17 | 564,300 | 3.16 | 3.17 | 3.09 | 3.11 | 00:00:00 | | 2008-12-18 | 534,600 | 3.14 | 3.15 | 3.09 | 3.12 | 00:00:00 | | 2008-12-19 | 811,300 | 3.08 | 3.16 | 3.08 | 3.11 | 00:00:00 | | 2008-12-22 | 527,300 | 3.13 | 3.14 | 3.04 | 3.04 | 00:00:00 | | 2008-12-23 | 430,900 | 3.05 | 3.08 | 3.01 | 3.01 | 00:00:00 | | 2008-12-29 | 217,400 | 3.05 | 3.06 | 3.00 | 3.00 | 00:00:00 | | 2008-12-30 | 318,400 | 3.02 | 3.08 | 3.02 | 3.03 | 00:00:00 | | 2009-01-02 | 488,300 | 3.11 | 3.12 | 3.01 | 3.09 | 00:00:00 | | 2009-01-05 | 393,800 | 3.11 | 3.13 | 3.08 | 3.10 | 00:00:00 | | 2009-01-06 | 989,000 | 3.11 | 3.18 | 3.11 | 3.16 | 00:00:00 | | 2009-01-07 | 751,600 | 3.15 | 3.20 | 3.11 | 3.19 | 00:00:00 | | 2009-01-08 | 456,100 | 3.18 | 3.19 | 3.13 | 3.18 | 00:00:00 | | 2009-01-09 | 747,600 | 3.16 | 3.20 | 3.12 | 3.18 | 00:00:00 | | 2009-01-12 | 493,200 | 3.15 | 3.19 | 3.10 | 3.13 | 00:00:00 | | 2009-01-13 | 898,000 | 3.14 | 3.14 | 3.01 | 3.04 | 00:00:00 | | 2009-01-14 | 891,300 | 3.05 | 3.08 | 2.97 | 2.99 | 00:00:00 | | 2009-01-15 | 703,700 | 2.99 | 3.05 | 2.95 | 2.97 | 00:00:00 | | 2009-01-16 | 514,700 | 3.04 | 3.05 | 2.98 | 3.02 | 00:00:00 | | 2009-01-19 | 407,400 | 3.05 | 3.05 | 2.96 | 3.01 | 00:00:00 | | 2009-01-20 | 791,600 | 2.98 | 3.04 | 2.93 | 2.98 | 00:00:00 | | 2009-01-21 | 795,900 | 2.97 | 2.99 | 2.92 | 2.99 | 00:00:00 | | 2009-01-22 | 537,500 | 3.02 | 3.04 | 2.92 | 2.92 | 00:00:00 | | 2009-01-23 | 727,800 | 2.92 | 2.99 | 2.84 | 2.94 | 00:00:00 | | 2009-01-26 | 681,400 | 2.97 | 3.00 | 2.85 | 2.96 | 00:00:00 | | 2009-01-27 | 587,600 | 2.95 | 2.99 | 2.91 | 2.95 | 00:00:00 | | 2009-01-28 | 849,400 | 2.98 | 3.05 | 2.96 | 2.98 | 00:00:00 | | 2009-01-29 | 484,500 | 2.98 | 3.02 | 2.93 | 2.96 | 00:00:00 | | 2009-01-30 | 1,137,600 | 2.99 | 3.05 | 2.97 | 3.03 | 00:00:00 | | 2009-02-02 | 482,400 | 3.00 | 3.03 | 2.92 | 2.92 | 00:00:00 | | 2009-02-03 | 528,700 | 2.96 | 3.03 | 2.93 | 3.01 | 00:00:00 | | 2009-02-04 | 788,100 | 3.01 | 3.04 | 2.97 | 3.03 | 00:00:00 | | 2009-02-05 | 870,300 | 2.95 | 3.05 | 2.95 | 3.02 | 00:00:00 | | 2009-02-06 | 869,900 | 3.02 | 3.05 | 3.00 | 3.02 | 00:00:00 | | 2009-02-09 | 660,300 | 3.00 | 3.07 | 3.00 | 3.03 | 00:00:00 | | 2009-02-10 | 587,100 | 3.00 | 3.04 | 2.90 | 2.99 | 00:00:00 | | 2009-02-11 | 433,400 | 2.93 | 3.01 | 2.92 | 3.01 | 00:00:00 | | 2009-02-12 | 307,000 | 3.00 | 3.00 | 2.93 | 2.95 | 00:00:00 | | 2009-02-13 | 416,800 | 2.95 | 3.01 | 2.95 | 2.97 | 00:00:00 | | 2009-02-16 | 243,300 | 2.94 | 2.97 | 2.92 | 2.95 | 00:00:00 | | 2009-02-17 | 1,034,400 | 2.91 | 3.01 | 2.87 | 2.92 | 00:00:00 | | 2009-02-18 | 481,600 | 2.90 | 2.96 | 2.86 | 2.96 | 00:00:00 | | 2009-02-19 | 817,100 | 2.95 | 2.95 | 2.85 | 2.91 | 00:00:00 | | 2009-02-20 | 565,900 | 2.85 | 2.86 | 2.80 | 2.81 | 00:00:00 | | 2009-02-23 | 1,347,900 | 2.87 | 2.87 | 2.54 | 2.59 | 00:00:00 | | 2009-02-24 | 997,100 | 2.59 | 2.70 | 2.50 | 2.52 | 00:00:00 | | 2009-02-25 | 909,700 | 2.55 | 2.68 | 2.55 | 2.60 | 00:00:00 | | 2009-02-26 | 657,700 | 2.69 | 2.70 | 2.61 | 2.61 | 00:00:00 | | 2009-02-27 | 879,700 | 2.57 | 2.64 | 2.52 | 2.64 | 00:00:00 | | 2009-03-02 | 888,000 | 2.55 | 2.64 | 2.53 | 2.56 | 00:00:00 | | 2009-03-03 | 837,400 | 2.60 | 2.64 | 2.44 | 2.44 | 00:00:00 | | 2009-03-04 | 894,900 | 2.46 | 2.49 | 2.40 | 2.43 | 00:00:00 | | 2009-03-05 | 2,389,900 | 2.40 | 2.42 | 2.20 | 2.20 | 00:00:00 | | 2009-03-06 | 2,620,000 | 2.21 | 2.23 | 1.98 | 2.10 | 00:00:00 | | 2009-03-09 | 963,000 | 2.15 | 2.15 | 2.03 | 2.14 | 00:00:00 | | 2009-03-10 | 2,100,300 | 2.08 | 2.15 | 2.02 | 2.15 | 00:00:00 | | 2009-03-11 | 2,200,700 | 2.15 | 2.27 | 2.10 | 2.15 | 00:00:00 | | 2009-03-12 | 1,872,100 | 2.14 | 2.15 | 2.02 | 2.14 | 00:00:00 | | 2009-03-13 | 1,331,800 | 2.15 | 2.19 | 2.07 | 2.09 | 00:00:00 | | 2009-03-16 | 814,400 | 2.10 | 2.17 | 2.09 | 2.12 | 00:00:00 | | 2009-03-17 | 877,200 | 2.11 | 2.22 | 2.09 | 2.22 | 00:00:00 | | 2009-03-18 | 1,416,400 | 2.23 | 2.29 | 2.19 | 2.21 | 00:00:00 | | 2009-03-19 | 2,139,300 | 2.26 | 2.38 | 2.20 | 2.25 | 00:00:00 | | 2009-03-20 | 926,500 | 2.29 | 2.29 | 2.23 | 2.28 | 00:00:00 | | 2009-03-23 | 1,472,200 | 2.32 | 2.40 | 2.32 | 2.40 | 00:00:00 | | 2009-03-24 | 3,654,100 | 2.50 | 2.68 | 2.46 | 2.64 | 00:00:00 | | 2009-03-25 | 2,167,500 | 2.60 | 2.76 | 2.56 | 2.65 | 00:00:00 | | 2009-03-26 | 1,498,300 | 2.70 | 2.72 | 2.57 | 2.70 | 00:00:00 | | 2009-03-27 | 1,095,800 | 2.65 | 2.69 | 2.61 | 2.64 | 00:00:00 | | 2009-03-30 | 1,058,100 | 2.60 | 2.68 | 2.46 | 2.46 | 00:00:00 | | 2009-03-31 | 717,200 | 2.44 | 2.60 | 2.44 | 2.60 | 00:00:00 | | 2009-04-01 | 955,800 | 2.57 | 2.62 | 2.50 | 2.61 | 00:00:00 | | 2009-04-02 | 1,340,800 | 2.65 | 2.70 | 2.61 | 2.70 | 00:00:00 | | 2009-04-03 | 1,005,700 | 2.67 | 2.71 | 2.60 | 2.70 | 00:00:00 | | 2009-04-06 | 1,966,300 | 2.72 | 2.82 | 2.59 | 2.62 | 00:00:00 | | 2009-04-07 | 936,700 | 2.68 | 2.68 | 2.58 | 2.60 | 00:00:00 | | 2009-04-08 | 1,745,900 | 2.58 | 2.68 | 2.51 | 2.66 | 00:00:00 | | 2009-04-09 | 1,263,200 | 2.70 | 2.71 | 2.57 | 2.71 | 00:00:00 | | 2009-04-14 | 1,294,500 | 2.69 | 2.80 | 2.67 | 2.75 | 00:00:00 | | 2009-04-15 | 1,712,500 | 2.71 | 2.90 | 2.68 | 2.90 | 00:00:00 | | 2009-04-16 | 3,249,800 | 2.93 | 3.14 | 2.89 | 3.14 | 00:00:00 | | 2009-04-17 | 2,560,600 | 3.19 | 3.24 | 3.14 | 3.24 | 00:00:00 | | 2009-04-20 | 2,126,600 | 3.19 | 3.34 | 3.06 | 3.06 | 00:00:00 | | 2009-04-21 | 1,693,300 | 3.05 | 3.18 | 3.01 | 3.18 | 00:00:00 | | 2009-04-22 | 1,793,500 | 3.18 | 3.21 | 3.10 | 3.16 | 00:00:00 | | 2009-04-23 | 626,100 | 3.15 | 3.17 | 3.11 | 3.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
