|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-23 | 626,100 | 3.15 | 3.17 | 3.11 | 3.15 | 00:00:00 | | 2009-04-24 | 1,538,600 | 3.13 | 3.26 | 3.12 | 3.26 | 00:00:00 | | 2009-04-27 | 892,600 | 3.15 | 3.25 | 3.15 | 3.25 | 00:00:00 | | 2009-04-28 | 1,009,600 | 3.20 | 3.23 | 3.11 | 3.15 | 00:00:00 | | 2009-04-29 | 1,503,200 | 3.18 | 3.33 | 3.15 | 3.33 | 00:00:00 | | 2009-04-30 | 2,877,000 | 3.33 | 3.48 | 3.33 | 3.48 | 00:00:00 | | 2009-05-04 | 1,326,100 | 3.50 | 3.69 | 3.45 | 3.69 | 00:00:00 | | 2009-05-05 | 4,758,700 | 3.80 | 3.99 | 3.61 | 3.65 | 00:00:00 | | 2009-05-06 | 1,630,000 | 3.63 | 3.73 | 3.63 | 3.71 | 00:00:00 | | 2009-05-07 | 2,094,300 | 3.74 | 3.79 | 3.48 | 3.53 | 00:00:00 | | 2009-05-08 | 1,284,900 | 3.58 | 3.68 | 3.56 | 3.68 | 00:00:00 | | 2009-05-11 | 1,472,000 | 3.69 | 3.72 | 3.62 | 3.64 | 00:00:00 | | 2009-05-12 | 974,900 | 3.64 | 3.69 | 3.61 | 3.69 | 00:00:00 | | 2009-05-13 | 1,757,700 | 3.70 | 3.74 | 3.48 | 3.48 | 00:00:00 | | 2009-05-14 | 5,245,200 | 3.51 | 3.56 | 3.25 | 3.34 | 00:00:00 | | 2009-05-15 | 1,521,200 | 3.39 | 3.40 | 3.22 | 3.34 | 00:00:00 | | 2009-05-18 | 1,088,100 | 3.28 | 3.53 | 3.21 | 3.53 | 00:00:00 | | 2009-05-19 | 1,249,100 | 3.57 | 3.66 | 3.47 | 3.60 | 00:00:00 | | 2009-05-20 | 1,602,500 | 3.56 | 3.65 | 3.50 | 3.55 | 00:00:00 | | 2009-05-21 | 648,900 | 3.56 | 3.56 | 3.44 | 3.44 | 00:00:00 | | 2009-05-22 | 456,400 | 3.42 | 3.49 | 3.40 | 3.47 | 00:00:00 | | 2009-05-25 | 733,000 | 3.47 | 3.49 | 3.31 | 3.45 | 00:00:00 | | 2009-05-26 | 1,378,300 | 3.40 | 3.55 | 3.35 | 3.55 | 00:00:00 | | 2009-05-27 | 672,900 | 3.53 | 3.58 | 3.47 | 3.51 | 00:00:00 | | 2009-05-28 | 4,222,400 | 3.45 | 3.49 | 3.40 | 3.42 | 00:00:00 | | 2009-05-29 | 979,300 | 3.50 | 3.52 | 3.43 | 3.50 | 00:00:00 | | 2009-06-01 | 1,248,200 | 3.57 | 3.60 | 3.49 | 3.57 | 00:00:00 | | 2009-06-02 | 691,500 | 3.59 | 3.59 | 3.53 | 3.57 | 00:00:00 | | 2009-06-03 | 1,116,300 | 3.55 | 3.56 | 3.44 | 3.49 | 00:00:00 | | 2009-06-04 | 2,056,500 | 3.49 | 3.65 | 3.46 | 3.65 | 00:00:00 | | 2009-06-05 | 5,194,900 | 3.66 | 3.91 | 3.65 | 3.91 | 00:00:00 | | 2009-06-08 | 1,665,300 | 3.87 | 3.90 | 3.71 | 3.86 | 00:00:00 | | 2009-06-09 | 883,400 | 3.84 | 3.89 | 3.80 | 3.85 | 00:00:00 | | 2009-06-10 | 2,859,100 | 3.88 | 4.06 | 3.88 | 3.97 | 00:00:00 | | 2009-06-11 | 4,135,900 | 4.00 | 4.18 | 3.97 | 4.01 | 00:00:00 | | 2009-06-12 | 1,558,200 | 4.03 | 4.09 | 3.95 | 3.95 | 00:00:00 | | 2009-06-15 | 874,700 | 3.95 | 4.00 | 3.86 | 3.86 | 00:00:00 | | 2009-06-16 | 1,012,800 | 3.86 | 3.88 | 3.77 | 3.80 | 00:00:00 | | 2009-06-17 | 1,591,300 | 3.80 | 3.83 | 3.60 | 3.62 | 00:00:00 | | 2009-06-18 | 2,466,700 | 3.65 | 3.78 | 3.49 | 3.65 | 00:00:00 | | 2009-06-19 | 2,179,800 | 3.67 | 3.74 | 3.60 | 3.65 | 00:00:00 | | 2009-06-22 | 1,381,500 | 3.67 | 3.70 | 3.51 | 3.51 | 00:00:00 | | 2009-06-23 | 2,011,800 | 3.50 | 3.55 | 3.38 | 3.40 | 00:00:00 | | 2009-06-24 | 1,872,700 | 3.42 | 3.68 | 3.41 | 3.67 | 00:00:00 | | 2009-06-25 | 1,970,800 | 3.64 | 3.71 | 3.53 | 3.67 | 00:00:00 | | 2009-06-26 | 1,286,500 | 3.72 | 3.73 | 3.63 | 3.71 | 00:00:00 | | 2009-06-29 | 1,037,100 | 3.69 | 3.77 | 3.65 | 3.76 | 00:00:00 | | 2009-06-30 | 1,664,900 | 3.78 | 3.85 | 3.75 | 3.80 | 00:00:00 | | 2009-07-01 | 2,426,800 | 3.78 | 3.91 | 3.78 | 3.87 | 00:00:00 | | 2009-07-02 | 1,574,900 | 3.88 | 3.88 | 3.75 | 3.75 | 00:00:00 | | 2009-07-03 | 601,400 | 3.76 | 3.76 | 3.68 | 3.73 | 00:00:00 | | 2009-07-06 | 1,181,500 | 3.70 | 3.70 | 3.56 | 3.65 | 00:00:00 | | 2009-07-07 | 1,263,300 | 3.69 | 3.73 | 3.54 | 3.56 | 00:00:00 | | 2009-07-08 | 1,383,000 | 3.55 | 3.57 | 3.45 | 3.47 | 00:00:00 | | 2009-07-09 | 1,482,700 | 3.50 | 3.59 | 3.47 | 3.48 | 00:00:00 | | 2009-07-10 | 982,900 | 3.45 | 3.50 | 3.39 | 3.39 | 00:00:00 | | 2009-07-13 | 1,241,700 | 3.39 | 3.50 | 3.35 | 3.49 | 00:00:00 | | 2009-07-14 | 1,136,800 | 3.50 | 3.58 | 3.48 | 3.58 | 00:00:00 | | 2009-07-15 | 1,751,500 | 3.59 | 3.79 | 3.58 | 3.78 | 00:00:00 | | 2009-07-16 | 1,054,600 | 3.80 | 3.83 | 3.68 | 3.77 | 00:00:00 | | 2009-07-17 | 1,495,300 | 3.77 | 3.81 | 3.70 | 3.72 | 00:00:00 | | 2009-07-20 | 987,700 | 3.76 | 3.81 | 3.72 | 3.75 | 00:00:00 | | 2009-07-21 | 2,312,500 | 3.77 | 3.79 | 3.69 | 3.70 | 00:00:00 | | 2009-07-22 | 1,317,800 | 3.69 | 3.72 | 3.60 | 3.68 | 00:00:00 | | 2009-07-23 | 918,300 | 3.71 | 3.80 | 3.69 | 3.79 | 00:00:00 | | 2009-07-24 | 1,167,000 | 3.78 | 3.81 | 3.72 | 3.76 | 00:00:00 | | 2009-07-27 | 681,400 | 3.80 | 3.80 | 3.75 | 3.79 | 00:00:00 | | 2009-07-28 | 685,100 | 3.79 | 3.81 | 3.74 | 3.77 | 00:00:00 | | 2009-07-29 | 4,556,900 | 3.79 | 4.01 | 3.78 | 3.94 | 00:00:00 | | 2009-07-30 | 2,701,400 | 3.98 | 4.02 | 3.94 | 3.99 | 00:00:00 | | 2009-07-31 | 2,250,900 | 4.03 | 4.05 | 3.95 | 4.01 | 00:00:00 | | 2009-08-03 | 1,342,900 | 4.02 | 4.08 | 4.00 | 4.02 | 00:00:00 | | 2009-08-04 | 1,360,300 | 4.00 | 4.08 | 3.98 | 4.07 | 00:00:00 | | 2009-08-05 | 1,610,300 | 4.04 | 4.18 | 4.03 | 4.09 | 00:00:00 | | 2009-08-06 | 1,135,700 | 4.10 | 4.16 | 4.06 | 4.09 | 00:00:00 | | 2009-08-07 | 1,372,600 | 4.07 | 4.18 | 3.99 | 4.16 | 00:00:00 | | 2009-08-10 | 1,576,600 | 4.12 | 4.27 | 4.11 | 4.27 | 00:00:00 | | 2009-08-11 | 1,872,800 | 4.28 | 4.37 | 4.16 | 4.18 | 00:00:00 | | 2009-08-12 | 1,189,600 | 4.17 | 4.28 | 4.11 | 4.25 | 00:00:00 | | 2009-08-13 | 1,011,100 | 4.25 | 4.30 | 4.21 | 4.26 | 00:00:00 | | 2009-08-14 | 1,003,700 | 4.28 | 4.30 | 4.22 | 4.26 | 00:00:00 | | 2009-08-17 | 914,300 | 4.24 | 4.28 | 4.11 | 4.12 | 00:00:00 | | 2009-08-18 | 1,407,200 | 4.16 | 4.24 | 4.10 | 4.23 | 00:00:00 | | 2009-08-19 | 1,631,300 | 4.20 | 4.20 | 4.08 | 4.12 | 00:00:00 | | 2009-08-20 | 1,490,800 | 4.16 | 4.19 | 4.09 | 4.15 | 00:00:00 | | 2009-08-21 | 1,644,500 | 4.15 | 4.24 | 4.12 | 4.21 | 00:00:00 | | 2009-08-24 | 1,251,700 | 4.26 | 4.34 | 4.25 | 4.32 | 00:00:00 | | 2009-08-25 | 1,008,600 | 4.26 | 4.35 | 4.25 | 4.33 | 00:00:00 | | 2009-08-26 | 1,370,500 | 4.32 | 4.39 | 4.30 | 4.34 | 00:00:00 | | 2009-08-27 | 2,170,900 | 4.33 | 4.47 | 4.33 | 4.39 | 00:00:00 | | 2009-08-28 | 1,794,000 | 4.45 | 4.51 | 4.44 | 4.45 | 00:00:00 | | 2009-08-31 | 1,063,200 | 4.46 | 4.50 | 4.36 | 4.42 | 00:00:00 | | 2009-09-01 | 1,902,900 | 4.45 | 4.49 | 4.26 | 4.28 | 00:00:00 | | 2009-09-02 | 1,636,900 | 4.28 | 4.28 | 4.16 | 4.21 | 00:00:00 | | 2009-09-03 | 1,202,800 | 4.23 | 4.28 | 4.16 | 4.24 | 00:00:00 | | 2009-09-04 | 860,800 | 4.26 | 4.32 | 4.23 | 4.32 | 00:00:00 | | 2009-09-07 | 806,200 | 4.39 | 4.41 | 4.36 | 4.37 | 00:00:00 | | 2009-09-08 | 723,400 | 4.40 | 4.40 | 4.33 | 4.36 | 00:00:00 | | 2009-09-09 | 683,700 | 4.36 | 4.40 | 4.34 | 4.39 | 00:00:00 | | 2009-09-10 | 1,201,300 | 4.40 | 4.41 | 4.34 | 4.40 | 00:00:00 | | 2009-09-11 | 1,415,000 | 4.41 | 4.43 | 4.37 | 4.37 | 00:00:00 | | 2009-09-14 | 1,289,100 | 4.32 | 4.42 | 4.30 | 4.40 | 00:00:00 | | 2009-09-15 | 1,143,700 | 4.42 | 4.42 | 4.34 | 4.37 | 00:00:00 | | 2009-09-16 | 2,188,700 | 4.40 | 4.46 | 4.39 | 4.45 | 00:00:00 | | 2009-09-17 | 1,788,100 | 4.50 | 4.53 | 4.47 | 4.49 | 00:00:00 | | 2009-09-18 | 1,606,500 | 4.49 | 4.49 | 4.43 | 4.48 | 00:00:00 | | 2009-09-21 | 1,881,200 | 4.47 | 4.48 | 4.34 | 4.37 | 00:00:00 | | 2009-09-22 | 1,109,200 | 4.39 | 4.47 | 4.37 | 4.41 | 00:00:00 | | 2009-09-23 | 3,197,300 | 4.44 | 4.58 | 4.43 | 4.57 | 00:00:00 | | 2009-09-24 | 4,865,500 | 4.55 | 4.75 | 4.48 | 4.67 | 00:00:00 | | 2009-09-25 | 1,423,500 | 4.66 | 4.67 | 4.58 | 4.61 | 00:00:00 | | 2009-09-28 | 1,342,700 | 4.60 | 4.69 | 4.49 | 4.66 | 00:00:00 | | 2009-09-29 | 1,642,300 | 4.68 | 4.74 | 4.66 | 4.72 | 00:00:00 | | 2009-09-30 | 1,925,800 | 4.70 | 4.79 | 4.69 | 4.76 | 00:00:00 | | 2009-10-01 | 1,550,500 | 4.73 | 4.79 | 4.63 | 4.66 | 00:00:00 | | 2009-10-02 | 1,911,800 | 4.63 | 4.64 | 4.53 | 4.57 | 00:00:00 | | 2009-10-05 | 1,891,800 | 4.59 | 4.61 | 4.50 | 4.59 | 00:00:00 | | 2009-10-06 | 2,288,700 | 4.61 | 4.78 | 4.61 | 4.78 | 00:00:00 | | 2009-10-07 | 2,423,600 | 4.77 | 4.85 | 4.72 | 4.82 | 00:00:00 | | 2009-10-08 | 3,603,000 | 4.82 | 4.95 | 4.82 | 4.86 | 00:00:00 | | 2009-10-09 | 2,718,200 | 4.85 | 4.95 | 4.77 | 4.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
