|
 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 | | 2001-05-21 | 989,300 | 13.05 | 13.21 | 12.93 | 13.20 | 00:00:00 | | 2001-05-22 | 1,750,700 | 13.15 | 13.65 | 13.15 | 13.63 | 00:00:00 | | 2001-05-23 | 1,290,200 | 13.40 | 13.74 | 13.40 | 13.51 | 00:00:00 | | 2001-05-24 | 1,156,600 | 13.45 | 13.82 | 13.45 | 13.62 | 00:00:00 | | 2001-05-25 | 1,197,800 | 13.71 | 13.71 | 13.38 | 13.48 | 00:00:00 | | 2001-05-28 | 540,400 | 13.37 | 13.74 | 13.37 | 13.74 | 00:00:00 | | 2001-05-29 | 1,206,300 | 13.70 | 13.75 | 13.37 | 13.37 | 00:00:00 | | 2001-05-30 | 1,707,100 | 13.30 | 13.43 | 12.86 | 12.98 | 00:00:00 | | 2001-05-31 | 1,192,200 | 12.87 | 13.15 | 12.68 | 12.71 | 00:00:00 | | 2001-06-01 | 2,181,400 | 12.70 | 13.08 | 12.38 | 12.48 | 00:00:00 | | 2001-06-04 | 971,800 | 12.75 | 12.75 | 12.22 | 12.26 | 00:00:00 | | 2001-06-05 | 1,050,300 | 12.39 | 12.78 | 12.25 | 12.78 | 00:00:00 | | 2001-06-06 | 1,277,100 | 12.77 | 12.87 | 12.55 | 12.64 | 00:00:00 | | 2001-06-07 | 1,266,900 | 12.67 | 12.99 | 12.55 | 12.92 | 00:00:00 | | 2001-06-08 | 1,174,100 | 13.00 | 13.22 | 12.91 | 13.05 | 00:00:00 | | 2001-06-11 | 793,900 | 13.02 | 13.21 | 12.90 | 12.95 | 00:00:00 | | 2001-06-12 | 1,358,700 | 13.02 | 13.13 | 12.63 | 12.71 | 00:00:00 | | 2001-06-13 | 1,170,800 | 12.98 | 13.01 | 12.78 | 12.80 | 00:00:00 | | 2001-06-14 | 1,411,600 | 12.75 | 12.95 | 12.07 | 12.20 | 00:00:00 | | 2001-06-15 | 4,509,400 | 11.93 | 12.10 | 11.60 | 11.83 | 00:00:00 | | 2001-06-18 | 1,777,200 | 11.80 | 11.86 | 11.52 | 11.55 | 00:00:00 | | 2001-06-19 | 1,643,600 | 11.75 | 12.13 | 11.70 | 11.91 | 00:00:00 | | 2001-06-20 | 1,862,400 | 11.79 | 12.06 | 11.66 | 12.06 | 00:00:00 | | 2001-06-21 | 1,465,000 | 12.14 | 12.29 | 12.10 | 12.18 | 00:00:00 | | 2001-06-22 | 707,200 | 12.20 | 12.38 | 12.05 | 12.17 | 00:00:00 | | 2001-06-25 | 1,471,500 | 12.10 | 12.50 | 11.95 | 12.45 | 00:00:00 | | 2001-06-26 | 2,160,800 | 12.25 | 12.32 | 11.82 | 12.07 | 00:00:00 | | 2001-06-27 | 1,328,700 | 11.98 | 12.24 | 11.91 | 11.94 | 00:00:00 | | 2001-06-28 | 2,164,500 | 11.91 | 12.04 | 11.63 | 11.95 | 00:00:00 | | 2001-06-29 | 1,434,600 | 11.99 | 12.10 | 11.76 | 11.90 | 00:00:00 | | 2001-07-02 | 2,162,300 | 11.95 | 12.49 | 11.82 | 12.47 | 00:00:00 | | 2001-07-03 | 996,800 | 12.45 | 12.55 | 12.25 | 12.51 | 00:00:00 | | 2001-07-04 | 788,400 | 12.47 | 12.66 | 12.34 | 12.58 | 00:00:00 | | 2001-07-05 | 1,691,000 | 12.49 | 12.87 | 12.37 | 12.76 | 00:00:00 | | 2001-07-06 | 1,682,100 | 12.66 | 12.70 | 12.16 | 12.36 | 00:00:00 | | 2001-07-09 | 2,047,300 | 12.45 | 12.56 | 12.14 | 12.56 | 00:00:00 | | 2001-07-10 | 3,755,100 | 12.58 | 12.90 | 12.51 | 12.71 | 00:00:00 | | 2001-07-11 | 2,393,300 | 12.55 | 12.71 | 12.18 | 12.26 | 00:00:00 | | 2001-07-12 | 1,237,600 | 12.44 | 12.54 | 12.20 | 12.23 | 00:00:00 | | 2001-07-13 | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 00:00:00 | | 2001-07-16 | 663,100 | 12.30 | 12.42 | 12.21 | 12.23 | 00:00:00 | | 2001-07-17 | 1,460,600 | 12.07 | 12.15 | 11.80 | 11.83 | 00:00:00 | | 2001-07-18 | 1,462,000 | 11.88 | 11.88 | 11.45 | 11.59 | 00:00:00 | | 2001-07-19 | 2,279,100 | 11.73 | 11.79 | 11.14 | 11.33 | 00:00:00 | | 2001-07-20 | 2,751,700 | 11.11 | 11.60 | 11.11 | 11.47 | 00:00:00 | | 2001-07-23 | 1,371,800 | 11.35 | 11.63 | 11.30 | 11.36 | 00:00:00 | | 2001-07-24 | 1,226,000 | 11.40 | 11.61 | 11.31 | 11.37 | 00:00:00 | | 2001-07-25 | 1,053,100 | 11.39 | 11.56 | 11.25 | 11.35 | 00:00:00 | | 2001-07-26 | 1,554,200 | 11.37 | 11.80 | 11.27 | 11.48 | 00:00:00 | | 2001-07-27 | 1,003,200 | 11.63 | 11.80 | 11.62 | 11.74 | 00:00:00 | | 2001-07-30 | 1,508,000 | 11.70 | 12.16 | 11.58 | 12.08 | 00:00:00 | | 2001-07-31 | 1,124,600 | 12.21 | 12.35 | 11.92 | 12.27 | 00:00:00 | | 2001-08-01 | 1,247,000 | 12.25 | 12.44 | 12.11 | 12.41 | 00:00:00 | | 2001-08-02 | 1,603,500 | 12.40 | 12.71 | 12.05 | 12.15 | 00:00:00 | | 2001-08-03 | 1,021,100 | 12.15 | 12.44 | 12.08 | 12.33 | 00:00:00 | | 2001-08-06 | 1,085,400 | 12.45 | 12.79 | 12.32 | 12.76 | 00:00:00 | | 2001-08-07 | 1,106,000 | 12.68 | 12.68 | 12.47 | 12.64 | 00:00:00 | | 2001-08-08 | 1,087,800 | 12.54 | 12.75 | 12.42 | 12.75 | 00:00:00 | | 2001-08-09 | 1,524,200 | 12.47 | 12.82 | 12.47 | 12.77 | 00:00:00 | | 2001-08-10 | 1,642,200 | 12.82 | 12.87 | 12.50 | 12.62 | 00:00:00 | | 2001-08-13 | 1,381,600 | 12.50 | 12.62 | 12.36 | 12.49 | 00:00:00 | | 2001-08-14 | 785,000 | 12.66 | 12.80 | 12.57 | 12.76 | 00:00:00 | | 2001-08-15 | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 00:00:00 | | 2001-08-16 | 1,322,000 | 12.65 | 12.71 | 12.39 | 12.43 | 00:00:00 | | 2001-08-17 | 3,545,700 | 12.63 | 12.63 | 11.72 | 11.86 | 00:00:00 | | 2001-08-20 | 1,315,300 | 11.87 | 11.97 | 11.58 | 11.74 | 00:00:00 | | 2001-08-21 | 1,178,200 | 11.90 | 11.99 | 11.71 | 11.99 | 00:00:00 | | 2001-08-22 | 1,453,700 | 11.75 | 12.14 | 11.66 | 12.05 | 00:00:00 | | 2001-08-23 | 1,197,100 | 12.10 | 12.10 | 11.85 | 12.07 | 00:00:00 | | 2001-08-24 | 1,117,000 | 12.12 | 12.50 | 12.06 | 12.50 | 00:00:00 | | 2001-08-27 | 1,201,200 | 12.55 | 12.80 | 12.44 | 12.70 | 00:00:00 | | 2001-08-28 | 2,751,800 | 12.70 | 12.94 | 12.50 | 12.51 | 00:00:00 | | 2001-08-29 | 1,651,800 | 12.64 | 12.80 | 12.48 | 12.80 | 00:00:00 | | 2001-08-30 | 2,731,600 | 12.88 | 13.00 | 12.48 | 12.50 | 00:00:00 | | 2001-08-31 | 1,679,400 | 12.49 | 12.50 | 12.20 | 12.49 | 00:00:00 | | 2001-09-03 | 1,770,200 | 12.52 | 12.55 | 11.97 | 12.41 | 00:00:00 | | 2001-09-04 | 1,807,600 | 12.54 | 12.54 | 11.91 | 12.22 | 00:00:00 | | 2001-09-05 | 2,532,100 | 11.97 | 12.15 | 11.36 | 11.48 | 00:00:00 | | 2001-09-06 | 4,147,700 | 11.52 | 11.68 | 10.35 | 10.43 | 00:00:00 | | 2001-09-07 | 5,691,700 | 10.26 | 10.26 | 9.75 | 9.83 | 00:00:00 | | 2001-09-10 | 5,122,200 | 9.84 | 10.00 | 9.17 | 9.43 | 00:00:00 | | 2001-09-11 | 3,035,700 | 8.53 | 9.79 | 8.55 | 8.58 | 00:00:00 | | 2001-09-12 | 5,749,600 | 8.11 | 8.89 | 8.11 | 8.60 | 00:00:00 | | 2001-09-13 | 5,989,500 | 7.67 | 8.57 | 7.62 | 7.82 | 00:00:00 | | 2001-09-14 | 6,221,900 | 7.00 | 8.13 | 7.01 | 7.01 | 00:00:00 | | 2001-09-17 | 5,323,200 | 6.40 | 6.90 | 6.33 | 6.66 | 00:00:00 | | 2001-09-18 | 8,657,200 | 6.64 | 6.74 | 5.99 | 6.25 | 00:00:00 | | 2001-09-19 | 5,836,400 | 6.28 | 6.52 | 5.95 | 5.98 | 00:00:00 | | 2001-09-20 | 5,219,100 | 6.05 | 6.07 | 5.42 | 5.42 | 00:00:00 | | 2001-09-21 | 9,062,400 | 5.30 | 5.64 | 5.00 | 5.35 | 00:00:00 | | 2001-09-24 | 5,361,500 | 6.13 | 6.23 | 5.49 | 6.22 | 00:00:00 | | 2001-09-25 | 6,105,600 | 6.20 | 6.73 | 6.05 | 6.60 | 00:00:00 | | 2001-09-26 | 5,979,700 | 6.60 | 6.94 | 6.42 | 6.51 | 00:00:00 | | 2001-09-27 | 3,792,600 | 6.53 | 6.74 | 6.35 | 6.55 | 00:00:00 | | 2001-09-28 | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 00:00:00 | | 2001-10-01 | 2,814,200 | 7.00 | 7.00 | 6.61 | 6.86 | 00:00:00 | | 2001-10-02 | 2,062,800 | 6.89 | 6.98 | 6.56 | 6.98 | 00:00:00 | | 2001-10-03 | 4,095,100 | 6.62 | 6.92 | 6.62 | 6.74 | 00:00:00 | | 2001-10-04 | 6,860,200 | 7.50 | 7.69 | 7.02 | 7.41 | 00:00:00 | | 2001-10-05 | 6,806,700 | 7.27 | 7.98 | 7.25 | 7.34 | 00:00:00 | | 2001-10-08 | 4,136,100 | 7.07 | 7.56 | 7.02 | 7.47 | 00:00:00 | | 2001-10-09 | 3,715,700 | 7.47 | 7.69 | 7.30 | 7.51 | 00:00:00 | | 2001-10-10 | 3,072,400 | 7.48 | 7.98 | 7.40 | 7.97 | 00:00:00 | | 2001-10-11 | 5,694,000 | 8.00 | 8.34 | 7.96 | 8.24 | 00:00:00 | | 2001-10-12 | 5,258,900 | 8.38 | 8.38 | 7.62 | 7.79 | 00:00:00 | | 2001-10-15 | 2,314,100 | 7.73 | 7.97 | 7.64 | 7.73 | 00:00:00 | | 2001-10-16 | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 00:00:00 | | 2001-10-17 | 11,098,900 | 8.85 | 9.27 | 8.25 | 9.02 | 00:00:00 | | 2001-10-18 | 5,839,100 | 8.61 | 9.16 | 8.53 | 9.04 | 00:00:00 | | 2001-10-19 | 5,190,800 | 9.04 | 9.15 | 8.51 | 8.54 | 00:00:00 | | 2001-10-22 | 3,147,800 | 8.74 | 8.78 | 8.47 | 8.68 | 00:00:00 | | 2001-10-23 | 3,584,600 | 8.83 | 8.92 | 8.72 | 8.86 | 00:00:00 | | 2001-10-24 | 3,057,400 | 8.74 | 8.98 | 8.61 | 8.61 | 00:00:00 | | 2001-10-25 | 4,727,100 | 8.79 | 8.90 | 8.46 | 8.54 | 00:00:00 | | 2001-10-26 | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 00:00:00 | | 2001-10-29 | 1,497,200 | 8.82 | 8.95 | 8.75 | 8.83 | 00:00:00 | | 2001-10-30 | 3,382,500 | 8.61 | 8.70 | 8.25 | 8.37 | 00:00:00 | | 2001-10-31 | 5,211,900 | 8.25 | 8.94 | 8.25 | 8.61 | 00:00:00 | | 2001-11-01 | 2,835,900 | 8.63 | 8.90 | 8.55 | 8.90 | 00:00:00 | | 2001-11-02 | 2,793,100 | 8.98 | 9.07 | 8.78 | 8.88 | 00:00:00 | | 2001-11-05 | 3,749,400 | 9.00 | 9.44 | 8.97 | 9.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
