|
 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 | | 2001-11-05 | 3,749,400 | 9.00 | 9.44 | 8.97 | 9.38 | 00:00:00 | | 2001-11-06 | 2,881,800 | 9.50 | 9.65 | 9.21 | 9.34 | 00:00:00 | | 2001-11-07 | 4,094,600 | 9.47 | 9.70 | 9.29 | 9.67 | 00:00:00 | | 2001-11-08 | 6,075,100 | 9.75 | 9.95 | 9.46 | 9.49 | 00:00:00 | | 2001-11-09 | 2,830,600 | 9.40 | 9.57 | 9.30 | 9.40 | 00:00:00 | | 2001-11-12 | 3,324,900 | 9.30 | 9.63 | 8.81 | 9.03 | 00:00:00 | | 2001-11-13 | 4,440,200 | 9.44 | 9.87 | 9.35 | 9.87 | 00:00:00 | | 2001-11-14 | 3,453,700 | 9.95 | 10.00 | 9.65 | 9.70 | 00:00:00 | | 2001-11-15 | 3,758,800 | 9.95 | 9.98 | 9.62 | 9.62 | 00:00:00 | | 2001-11-16 | 3,871,400 | 9.65 | 9.82 | 9.59 | 9.70 | 00:00:00 | | 2001-11-19 | 4,286,400 | 9.84 | 9.98 | 9.77 | 9.92 | 00:00:00 | | 2001-11-20 | 3,618,700 | 9.90 | 10.23 | 9.75 | 9.80 | 00:00:00 | | 2001-11-21 | 3,563,700 | 9.95 | 10.28 | 9.93 | 10.25 | 00:00:00 | | 2001-11-22 | 2,112,200 | 10.30 | 10.45 | 10.29 | 10.42 | 00:00:00 | | 2001-11-23 | 1,871,500 | 10.50 | 10.60 | 10.31 | 10.36 | 00:00:00 | | 2001-11-26 | 2,157,800 | 10.70 | 10.70 | 10.53 | 10.55 | 00:00:00 | | 2001-11-27 | 3,248,800 | 10.50 | 10.66 | 10.10 | 10.16 | 00:00:00 | | 2001-11-28 | 2,398,400 | 10.24 | 10.37 | 9.95 | 10.30 | 00:00:00 | | 2001-11-29 | 4,821,500 | 10.28 | 10.28 | 9.95 | 10.01 | 00:00:00 | | 2001-11-30 | 3,520,400 | 10.20 | 10.20 | 9.77 | 10.03 | 00:00:00 | | 2001-12-03 | 2,510,300 | 9.79 | 9.95 | 9.55 | 9.75 | 00:00:00 | | 2001-12-04 | 1,791,900 | 9.84 | 9.99 | 9.80 | 9.95 | 00:00:00 | | 2001-12-05 | 3,720,700 | 10.11 | 10.55 | 10.07 | 10.55 | 00:00:00 | | 2001-12-06 | 5,204,800 | 10.58 | 10.85 | 10.41 | 10.75 | 00:00:00 | | 2001-12-07 | 3,767,900 | 10.69 | 10.98 | 10.55 | 10.98 | 00:00:00 | | 2001-12-10 | 3,131,600 | 10.84 | 10.86 | 10.51 | 10.58 | 00:00:00 | | 2001-12-11 | 2,622,000 | 10.60 | 10.65 | 10.31 | 10.46 | 00:00:00 | | 2001-12-12 | 2,674,200 | 10.58 | 10.68 | 10.26 | 10.26 | 00:00:00 | | 2001-12-13 | 3,124,600 | 10.31 | 10.40 | 9.74 | 9.92 | 00:00:00 | | 2001-12-14 | 2,241,000 | 9.87 | 10.13 | 9.68 | 10.00 | 00:00:00 | | 2001-12-17 | 3,117,500 | 10.00 | 10.41 | 9.92 | 10.33 | 00:00:00 | | 2001-12-18 | 2,235,300 | 10.34 | 10.35 | 9.95 | 10.04 | 00:00:00 | | 2001-12-19 | 2,244,000 | 10.05 | 10.06 | 9.75 | 9.94 | 00:00:00 | | 2001-12-20 | 3,105,500 | 9.90 | 10.05 | 9.60 | 9.71 | 00:00:00 | | 2001-12-21 | 5,113,500 | 9.37 | 10.15 | 9.25 | 10.15 | 00:00:00 | | 2001-12-24 | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 00:00:00 | | 2001-12-25 | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 00:00:00 | | 2001-12-26 | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 00:00:00 | | 2001-12-27 | 1,168,700 | 10.12 | 10.27 | 10.02 | 10.11 | 00:00:00 | | 2001-12-28 | 1,200,600 | 10.15 | 10.22 | 10.01 | 10.12 | 00:00:00 | | 2001-12-31 | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 00:00:00 | | 2002-01-01 | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 00:00:00 | | 2002-01-02 | 1,120,500 | 10.15 | 10.30 | 10.00 | 10.12 | 00:00:00 | | 2002-01-03 | 1,288,500 | 10.28 | 10.47 | 10.16 | 10.39 | 00:00:00 | | 2002-01-04 | 2,579,300 | 10.43 | 10.78 | 10.41 | 10.66 | 00:00:00 | | 2002-01-07 | 2,510,400 | 10.52 | 10.75 | 10.40 | 10.58 | 00:00:00 | | 2002-01-08 | 1,980,300 | 10.54 | 10.70 | 10.54 | 10.65 | 00:00:00 | | 2002-01-09 | 2,405,700 | 10.68 | 10.85 | 10.51 | 10.72 | 00:00:00 | | 2002-01-10 | 2,427,700 | 10.56 | 10.66 | 10.23 | 10.29 | 00:00:00 | | 2002-01-11 | 2,077,900 | 10.42 | 10.49 | 10.13 | 10.21 | 00:00:00 | | 2002-01-14 | 2,050,000 | 10.16 | 10.16 | 9.82 | 9.83 | 00:00:00 | | 2002-01-15 | 2,284,100 | 9.87 | 10.05 | 9.73 | 9.94 | 00:00:00 | | 2002-01-16 | 4,470,100 | 9.88 | 9.88 | 9.51 | 9.57 | 00:00:00 | | 2002-01-17 | 3,229,300 | 9.74 | 9.88 | 9.68 | 9.70 | 00:00:00 | | 2002-01-18 | 2,288,200 | 9.69 | 9.73 | 9.58 | 9.62 | 00:00:00 | | 2002-01-21 | 1,893,700 | 9.63 | 9.66 | 9.36 | 9.40 | 00:00:00 | | 2002-01-22 | 3,002,100 | 9.35 | 9.55 | 9.32 | 9.40 | 00:00:00 | | 2002-01-23 | 2,359,400 | 9.31 | 9.46 | 9.15 | 9.22 | 00:00:00 | | 2002-01-24 | 2,346,600 | 9.26 | 9.44 | 9.26 | 9.28 | 00:00:00 | | 2002-01-25 | 1,669,700 | 9.32 | 9.42 | 9.21 | 9.42 | 00:00:00 | | 2002-01-28 | 1,675,700 | 9.55 | 9.68 | 9.51 | 9.60 | 00:00:00 | | 2002-01-29 | 1,888,900 | 9.60 | 9.65 | 9.45 | 9.49 | 00:00:00 | | 2002-01-30 | 2,059,800 | 9.40 | 9.51 | 9.27 | 9.34 | 00:00:00 | | 2002-01-31 | 2,863,000 | 9.44 | 9.44 | 9.10 | 9.20 | 00:00:00 | | 2002-02-01 | 1,884,800 | 9.22 | 9.26 | 9.07 | 9.15 | 00:00:00 | | 2002-02-04 | 2,730,100 | 9.10 | 9.11 | 8.79 | 8.89 | 00:00:00 | | 2002-02-05 | 3,587,200 | 8.79 | 8.85 | 8.42 | 8.63 | 00:00:00 | | 2002-02-06 | 5,839,200 | 8.66 | 8.67 | 8.06 | 8.19 | 00:00:00 | | 2002-02-07 | 3,763,800 | 8.30 | 8.42 | 8.08 | 8.38 | 00:00:00 | | 2002-02-08 | 3,793,300 | 8.33 | 8.79 | 8.31 | 8.74 | 00:00:00 | | 2002-02-11 | 2,391,300 | 8.90 | 8.91 | 8.45 | 8.55 | 00:00:00 | | 2002-02-12 | 2,234,100 | 8.68 | 8.69 | 8.27 | 8.38 | 00:00:00 | | 2002-02-13 | 3,581,200 | 8.36 | 8.60 | 8.12 | 8.57 | 00:00:00 | | 2002-02-14 | 1,897,300 | 8.62 | 8.63 | 8.40 | 8.54 | 00:00:00 | | 2002-02-15 | 2,296,900 | 8.50 | 8.55 | 8.27 | 8.45 | 00:00:00 | | 2002-02-18 | 1,013,700 | 8.35 | 8.39 | 8.25 | 8.27 | 00:00:00 | | 2002-02-19 | 3,002,400 | 8.23 | 8.23 | 7.93 | 7.99 | 00:00:00 | | 2002-02-20 | 3,146,400 | 7.98 | 8.10 | 7.66 | 7.85 | 00:00:00 | | 2002-02-21 | 3,139,800 | 8.03 | 8.12 | 7.82 | 7.88 | 00:00:00 | | 2002-02-22 | 2,923,500 | 7.80 | 7.91 | 7.70 | 7.77 | 00:00:00 | | 2002-02-25 | 2,303,300 | 7.84 | 8.06 | 7.64 | 8.06 | 00:00:00 | | 2002-02-26 | 4,333,900 | 8.13 | 8.30 | 8.02 | 8.17 | 00:00:00 | | 2002-02-27 | 3,806,500 | 8.30 | 8.55 | 8.24 | 8.55 | 00:00:00 | | 2002-02-28 | 6,354,000 | 8.39 | 8.87 | 8.36 | 8.79 | 00:00:00 | | 2002-03-01 | 5,829,800 | 8.77 | 9.21 | 8.73 | 9.17 | 00:00:00 | | 2002-03-04 | 7,754,700 | 9.39 | 9.75 | 9.39 | 9.72 | 00:00:00 | | 2002-03-05 | 6,695,400 | 9.84 | 9.95 | 9.55 | 9.80 | 00:00:00 | | 2002-03-06 | 2,996,200 | 9.66 | 9.94 | 9.65 | 9.85 | 00:00:00 | | 2002-03-07 | 4,123,500 | 10.00 | 10.08 | 9.77 | 9.83 | 00:00:00 | | 2002-03-08 | 3,196,400 | 9.89 | 10.00 | 9.76 | 9.98 | 00:00:00 | | 2002-03-11 | 3,916,800 | 9.93 | 10.16 | 9.86 | 9.98 | 00:00:00 | | 2002-03-12 | 2,357,700 | 10.00 | 10.02 | 9.76 | 9.94 | 00:00:00 | | 2002-03-13 | 3,555,800 | 9.93 | 10.06 | 9.86 | 9.92 | 00:00:00 | | 2002-03-14 | 2,134,000 | 9.91 | 10.02 | 9.87 | 10.00 | 00:00:00 | | 2002-03-15 | 6,391,400 | 9.99 | 10.17 | 9.96 | 10.07 | 00:00:00 | | 2002-03-18 | 5,193,600 | 9.85 | 10.45 | 9.85 | 10.22 | 00:00:00 | | 2002-03-19 | 3,230,800 | 10.33 | 10.59 | 10.33 | 10.55 | 00:00:00 | | 2002-03-20 | 3,023,100 | 10.44 | 10.57 | 10.28 | 10.40 | 00:00:00 | | 2002-03-21 | 2,546,900 | 10.21 | 10.48 | 10.21 | 10.39 | 00:00:00 | | 2002-03-22 | 2,381,900 | 10.45 | 10.54 | 10.41 | 10.48 | 00:00:00 | | 2002-03-25 | 1,884,000 | 10.46 | 10.56 | 10.22 | 10.22 | 00:00:00 | | 2002-03-26 | 3,589,900 | 10.26 | 10.32 | 9.96 | 10.26 | 00:00:00 | | 2002-03-27 | 3,927,200 | 10.25 | 10.40 | 10.03 | 10.05 | 00:00:00 | | 2002-03-28 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | | 2002-03-29 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | | 2002-04-01 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | | 2002-04-02 | 2,522,500 | 10.39 | 10.39 | 10.08 | 10.08 | 00:00:00 | | 2002-04-03 | 3,259,400 | 10.05 | 10.18 | 9.91 | 10.06 | 00:00:00 | | 2002-04-04 | 5,648,700 | 10.04 | 10.04 | 9.62 | 9.69 | 00:00:00 | | 2002-04-05 | 3,064,000 | 9.77 | 9.87 | 9.66 | 9.81 | 00:00:00 | | 2002-04-08 | 4,662,400 | 9.79 | 9.79 | 9.29 | 9.39 | 00:00:00 | | 2002-04-09 | 4,195,200 | 9.53 | 9.55 | 9.28 | 9.37 | 00:00:00 | | 2002-04-10 | 2,862,500 | 9.25 | 9.73 | 9.22 | 9.69 | 00:00:00 | | 2002-04-11 | 6,183,100 | 9.77 | 10.06 | 9.59 | 9.77 | 00:00:00 | | 2002-04-12 | 3,232,100 | 9.73 | 9.85 | 9.60 | 9.85 | 00:00:00 | | 2002-04-15 | 2,230,700 | 9.85 | 9.87 | 9.64 | 9.79 | 00:00:00 | | 2002-04-16 | 4,139,600 | 9.77 | 10.27 | 9.74 | 10.27 | 00:00:00 | | 2002-04-17 | 5,637,500 | 10.40 | 10.55 | 10.13 | 10.35 | 00:00:00 | | 2002-04-18 | 4,163,300 | 10.23 | 10.26 | 9.94 | 9.99 | 00:00:00 | | 2002-04-19 | 2,938,100 | 10.00 | 10.07 | 9.87 | 9.87 | 00:00:00 | | 2002-04-22 | 2,705,800 | 9.87 | 10.03 | 9.86 | 9.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
