|
 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 | | 2000-12-04 | 1,943,500 | 14.04 | 14.04 | 13.26 | 13.44 | 00:00:00 | | 2000-12-05 | 3,456,200 | 13.50 | 13.70 | 13.15 | 13.50 | 00:00:00 | | 2000-12-06 | 3,435,000 | 14.00 | 14.19 | 13.82 | 13.98 | 00:00:00 | | 2000-12-07 | 1,942,500 | 13.80 | 14.17 | 13.51 | 13.51 | 00:00:00 | | 2000-12-08 | 1,093,200 | 13.59 | 14.09 | 13.59 | 13.93 | 00:00:00 | | 2000-12-11 | 2,548,000 | 14.08 | 14.73 | 14.08 | 14.48 | 00:00:00 | | 2000-12-12 | 7,604,700 | 14.95 | 15.79 | 14.85 | 15.37 | 00:00:00 | | 2000-12-13 | 2,171,500 | 15.50 | 15.55 | 15.00 | 15.00 | 00:00:00 | | 2000-12-14 | 3,413,000 | 14.95 | 14.97 | 14.00 | 14.01 | 00:00:00 | | 2000-12-15 | 4,767,000 | 13.74 | 13.99 | 13.57 | 13.60 | 00:00:00 | | 2000-12-18 | 1,659,500 | 13.95 | 14.04 | 13.63 | 13.73 | 00:00:00 | | 2000-12-19 | 1,242,000 | 13.75 | 13.94 | 13.53 | 13.90 | 00:00:00 | | 2000-12-20 | 2,057,700 | 13.70 | 13.70 | 12.98 | 12.98 | 00:00:00 | | 2000-12-21 | 3,361,700 | 12.95 | 13.15 | 11.84 | 13.15 | 00:00:00 | | 2000-12-22 | 1,795,000 | 12.99 | 13.60 | 12.99 | 13.39 | 00:00:00 | | 2000-12-25 | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 00:00:00 | | 2000-12-26 | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 00:00:00 | | 2000-12-27 | 786,500 | 13.55 | 14.10 | 13.55 | 14.08 | 00:00:00 | | 2000-12-28 | 646,200 | 14.59 | 14.59 | 14.00 | 14.24 | 00:00:00 | | 2000-12-29 | 1,030,000 | 14.27 | 14.35 | 13.33 | 13.57 | 00:00:00 | | 2001-01-01 | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 00:00:00 | | 2001-01-02 | 1,425,200 | 13.18 | 13.66 | 12.12 | 12.74 | 00:00:00 | | 2001-01-03 | 3,908,700 | 12.69 | 12.69 | 11.30 | 11.60 | 00:00:00 | | 2001-01-04 | 3,133,500 | 12.48 | 12.67 | 12.00 | 12.35 | 00:00:00 | | 2001-01-05 | 2,699,700 | 12.60 | 13.23 | 12.50 | 13.05 | 00:00:00 | | 2001-01-08 | 1,056,200 | 12.67 | 13.28 | 12.67 | 12.95 | 00:00:00 | | 2001-01-09 | 1,803,200 | 13.24 | 13.24 | 12.85 | 13.15 | 00:00:00 | | 2001-01-10 | 1,841,200 | 13.01 | 13.70 | 13.01 | 13.70 | 00:00:00 | | 2001-01-11 | 2,641,000 | 13.75 | 14.30 | 13.70 | 14.20 | 00:00:00 | | 2001-01-12 | 3,199,500 | 14.25 | 14.85 | 14.03 | 14.82 | 00:00:00 | | 2001-01-15 | 1,918,700 | 14.70 | 14.78 | 14.08 | 14.14 | 00:00:00 | | 2001-01-16 | 1,307,200 | 14.04 | 14.38 | 13.85 | 14.25 | 00:00:00 | | 2001-01-17 | 2,960,500 | 14.47 | 15.37 | 14.15 | 15.24 | 00:00:00 | | 2001-01-18 | 2,156,200 | 15.01 | 15.40 | 14.88 | 15.10 | 00:00:00 | | 2001-01-19 | 4,085,500 | 15.51 | 15.68 | 15.10 | 15.26 | 00:00:00 | | 2001-01-22 | 1,806,200 | 15.35 | 15.41 | 14.87 | 15.00 | 00:00:00 | | 2001-01-23 | 1,013,500 | 14.99 | 15.00 | 14.70 | 14.85 | 00:00:00 | | 2001-01-24 | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 00:00:00 | | 2001-01-25 | 1,411,200 | 14.90 | 14.98 | 14.66 | 14.95 | 00:00:00 | | 2001-01-26 | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 00:00:00 | | 2001-01-29 | 785,700 | 14.97 | 15.15 | 14.80 | 14.99 | 00:00:00 | | 2001-01-30 | 1,196,000 | 15.11 | 15.40 | 15.08 | 15.40 | 00:00:00 | | 2001-01-31 | 1,040,500 | 15.42 | 15.42 | 14.99 | 15.14 | 00:00:00 | | 2001-02-01 | 1,681,000 | 14.96 | 15.13 | 14.47 | 14.70 | 00:00:00 | | 2001-02-02 | 1,982,500 | 14.76 | 14.76 | 13.95 | 14.24 | 00:00:00 | | 2001-02-05 | 1,561,200 | 13.87 | 14.14 | 13.67 | 13.92 | 00:00:00 | | 2001-02-06 | 948,200 | 14.04 | 14.42 | 14.04 | 14.20 | 00:00:00 | | 2001-02-07 | 1,241,200 | 14.19 | 14.19 | 13.70 | 13.85 | 00:00:00 | | 2001-02-08 | 1,309,700 | 13.86 | 14.03 | 13.66 | 13.76 | 00:00:00 | | 2001-02-09 | 950,700 | 13.64 | 13.78 | 13.41 | 13.51 | 00:00:00 | | 2001-02-12 | 1,182,000 | 13.60 | 14.20 | 13.57 | 14.20 | 00:00:00 | | 2001-02-13 | 1,027,000 | 14.15 | 14.15 | 13.71 | 13.93 | 00:00:00 | | 2001-02-14 | 2,283,500 | 13.80 | 13.95 | 13.07 | 13.07 | 00:00:00 | | 2001-02-15 | 1,524,700 | 13.29 | 13.75 | 13.22 | 13.46 | 00:00:00 | | 2001-02-16 | 1,732,700 | 13.33 | 13.47 | 12.90 | 13.09 | 00:00:00 | | 2001-02-19 | 1,111,700 | 13.05 | 13.48 | 12.92 | 13.48 | 00:00:00 | | 2001-02-20 | 1,369,000 | 13.36 | 13.62 | 12.60 | 12.86 | 00:00:00 | | 2001-02-21 | 2,282,500 | 12.94 | 13.10 | 12.23 | 12.96 | 00:00:00 | | 2001-02-22 | 1,922,500 | 12.90 | 13.27 | 12.62 | 13.27 | 00:00:00 | | 2001-02-23 | 2,246,000 | 13.29 | 13.32 | 12.46 | 12.48 | 00:00:00 | | 2001-02-26 | 2,447,500 | 12.80 | 12.99 | 12.51 | 12.93 | 00:00:00 | | 2001-02-27 | 1,496,700 | 12.76 | 12.88 | 12.31 | 12.45 | 00:00:00 | | 2001-02-28 | 3,525,700 | 12.29 | 12.45 | 12.23 | 12.30 | 00:00:00 | | 2001-03-01 | 1,541,000 | 12.15 | 12.22 | 11.60 | 11.95 | 00:00:00 | | 2001-03-02 | 3,232,200 | 11.62 | 11.78 | 10.83 | 11.30 | 00:00:00 | | 2001-03-05 | 3,317,000 | 11.35 | 11.50 | 10.90 | 11.07 | 00:00:00 | | 2001-03-06 | 2,368,000 | 11.33 | 11.70 | 11.20 | 11.55 | 00:00:00 | | 2001-03-07 | 1,060,500 | 11.50 | 11.59 | 11.19 | 11.43 | 00:00:00 | | 2001-03-08 | 3,155,700 | 11.43 | 11.94 | 11.25 | 11.72 | 00:00:00 | | 2001-03-09 | 1,456,700 | 11.56 | 11.73 | 11.37 | 11.40 | 00:00:00 | | 2001-03-12 | 2,199,000 | 10.17 | 11.20 | 10.17 | 10.17 | 00:00:00 | | 2001-03-13 | 5,529,000 | 10.20 | 10.37 | 9.81 | 9.82 | 00:00:00 | | 2001-03-14 | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 00:00:00 | | 2001-03-15 | 3,678,500 | 9.99 | 10.38 | 9.77 | 10.32 | 00:00:00 | | 2001-03-16 | 5,558,700 | 10.20 | 10.29 | 9.69 | 9.77 | 00:00:00 | | 2001-03-19 | 1,489,700 | 9.67 | 9.99 | 9.67 | 9.78 | 00:00:00 | | 2001-03-20 | 4,275,000 | 10.02 | 10.30 | 9.95 | 10.30 | 00:00:00 | | 2001-03-21 | 3,295,500 | 10.02 | 10.28 | 9.95 | 10.05 | 00:00:00 | | 2001-03-22 | 3,071,400 | 10.05 | 10.21 | 9.70 | 9.71 | 00:00:00 | | 2001-03-23 | 3,051,700 | 10.10 | 10.15 | 9.94 | 10.06 | 00:00:00 | | 2001-03-26 | 3,103,000 | 10.26 | 10.70 | 10.25 | 10.70 | 00:00:00 | | 2001-03-27 | 2,819,900 | 10.57 | 11.45 | 10.53 | 11.36 | 00:00:00 | | 2001-03-28 | 3,297,000 | 11.40 | 11.77 | 11.24 | 11.40 | 00:00:00 | | 2001-03-29 | 3,561,400 | 10.99 | 11.69 | 10.95 | 11.60 | 00:00:00 | | 2001-03-30 | 3,075,600 | 11.70 | 12.04 | 11.56 | 11.77 | 00:00:00 | | 2001-04-02 | 2,152,200 | 11.85 | 11.85 | 11.01 | 11.61 | 00:00:00 | | 2001-04-03 | 1,761,200 | 11.49 | 11.49 | 10.86 | 10.90 | 00:00:00 | | 2001-04-04 | 4,442,200 | 10.78 | 11.15 | 10.49 | 11.12 | 00:00:00 | | 2001-04-05 | 3,080,600 | 11.11 | 11.58 | 11.11 | 11.42 | 00:00:00 | | 2001-04-06 | 1,389,100 | 11.58 | 11.58 | 11.10 | 11.48 | 00:00:00 | | 2001-04-09 | 1,701,100 | 11.22 | 11.80 | 11.22 | 11.79 | 00:00:00 | | 2001-04-10 | 2,777,200 | 11.95 | 12.18 | 11.83 | 12.05 | 00:00:00 | | 2001-04-11 | 3,473,400 | 12.09 | 12.65 | 12.09 | 12.55 | 00:00:00 | | 2001-04-12 | 1,641,200 | 12.55 | 12.75 | 12.30 | 12.44 | 00:00:00 | | 2001-04-13 | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 00:00:00 | | 2001-04-16 | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 00:00:00 | | 2001-04-17 | 2,233,000 | 12.31 | 12.80 | 12.16 | 12.52 | 00:00:00 | | 2001-04-18 | 1,859,800 | 12.79 | 13.34 | 12.75 | 13.15 | 00:00:00 | | 2001-04-19 | 1,997,600 | 13.31 | 13.54 | 13.15 | 13.29 | 00:00:00 | | 2001-04-20 | 3,901,400 | 13.60 | 13.60 | 13.00 | 13.00 | 00:00:00 | | 2001-04-23 | 2,123,100 | 13.00 | 13.22 | 12.90 | 12.97 | 00:00:00 | | 2001-04-24 | 1,785,700 | 13.00 | 13.27 | 12.96 | 13.25 | 00:00:00 | | 2001-04-25 | 857,600 | 13.18 | 13.38 | 13.05 | 13.37 | 00:00:00 | | 2001-04-26 | 1,444,600 | 13.48 | 13.57 | 13.29 | 13.55 | 00:00:00 | | 2001-04-27 | 2,117,900 | 13.42 | 14.10 | 13.42 | 14.08 | 00:00:00 | | 2001-04-30 | 2,090,900 | 14.30 | 14.60 | 14.24 | 14.51 | 00:00:00 | | 2001-05-01 | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 00:00:00 | | 2001-05-02 | 2,732,400 | 14.70 | 14.75 | 14.04 | 14.34 | 00:00:00 | | 2001-05-03 | 3,938,600 | 14.27 | 14.27 | 13.30 | 13.63 | 00:00:00 | | 2001-05-04 | 3,468,200 | 13.53 | 13.67 | 12.86 | 13.40 | 00:00:00 | | 2001-05-07 | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 00:00:00 | | 2001-05-08 | 1,752,700 | 13.37 | 13.84 | 13.10 | 13.64 | 00:00:00 | | 2001-05-09 | 2,062,800 | 13.55 | 13.56 | 13.03 | 13.15 | 00:00:00 | | 2001-05-10 | 2,183,300 | 13.18 | 13.69 | 13.17 | 13.58 | 00:00:00 | | 2001-05-11 | 1,383,400 | 13.50 | 13.68 | 13.28 | 13.35 | 00:00:00 | | 2001-05-14 | 1,817,500 | 13.44 | 13.82 | 13.35 | 13.62 | 00:00:00 | | 2001-05-15 | 1,580,200 | 13.77 | 13.82 | 13.26 | 13.58 | 00:00:00 | | 2001-05-16 | 3,033,000 | 13.28 | 13.35 | 12.75 | 13.20 | 00:00:00 | | 2001-05-17 | 2,145,200 | 13.47 | 13.52 | 13.20 | 13.31 | 00:00:00 | | 2001-05-18 | 1,702,600 | 13.28 | 13.36 | 13.10 | 13.14 | 00:00:00 | | 2001-05-21 | 989,300 | 13.05 | 13.21 | 12.93 | 13.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
