|
 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 | | 2002-04-22 | 2,705,800 | 9.87 | 10.03 | 9.86 | 9.94 | 00:00:00 | | 2002-04-23 | 1,786,300 | 10.00 | 10.00 | 9.90 | 10.00 | 00:00:00 | | 2002-04-24 | 1,293,200 | 9.96 | 10.02 | 9.90 | 9.94 | 00:00:00 | | 2002-04-25 | 3,015,300 | 9.98 | 10.00 | 9.50 | 9.63 | 00:00:00 | | 2002-04-26 | 3,067,600 | 9.74 | 9.83 | 9.53 | 9.67 | 00:00:00 | | 2002-04-29 | 1,358,200 | 9.63 | 9.68 | 9.46 | 9.55 | 00:00:00 | | 2002-04-30 | 1,256,700 | 9.51 | 9.66 | 9.45 | 9.50 | 00:00:00 | | 2002-05-01 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2002-05-02 | 1,451,100 | 9.54 | 9.60 | 9.30 | 9.33 | 00:00:00 | | 2002-05-03 | 1,459,600 | 9.27 | 9.57 | 9.26 | 9.27 | 00:00:00 | | 2002-05-06 | 1,992,400 | 9.28 | 9.50 | 9.24 | 9.41 | 00:00:00 | | 2002-05-07 | 3,662,500 | 9.33 | 9.35 | 9.00 | 9.17 | 00:00:00 | | 2002-05-08 | 2,289,100 | 9.27 | 9.57 | 9.27 | 9.50 | 00:00:00 | | 2002-05-09 | 5,947,700 | 9.49 | 9.65 | 9.13 | 9.13 | 00:00:00 | | 2002-05-10 | 12,499,300 | 9.04 | 9.10 | 8.45 | 8.50 | 00:00:00 | | 2002-05-13 | 7,233,800 | 8.49 | 8.56 | 8.28 | 8.55 | 00:00:00 | | 2002-05-14 | 5,712,900 | 8.63 | 8.89 | 8.40 | 8.86 | 00:00:00 | | 2002-05-15 | 2,118,000 | 8.90 | 8.95 | 8.78 | 8.85 | 00:00:00 | | 2002-05-16 | 2,171,000 | 8.85 | 8.88 | 8.65 | 8.69 | 00:00:00 | | 2002-05-17 | 2,772,300 | 8.80 | 8.80 | 8.55 | 8.57 | 00:00:00 | | 2002-05-20 | 2,607,400 | 8.50 | 8.57 | 8.20 | 8.24 | 00:00:00 | | 2002-05-21 | 3,905,600 | 8.16 | 8.26 | 8.10 | 8.12 | 00:00:00 | | 2002-05-22 | 3,636,700 | 8.19 | 8.19 | 7.88 | 7.91 | 00:00:00 | | 2002-05-23 | 3,509,500 | 7.98 | 8.06 | 7.85 | 7.89 | 00:00:00 | | 2002-05-24 | 2,665,200 | 8.01 | 8.05 | 7.78 | 7.82 | 00:00:00 | | 2002-05-27 | 1,690,800 | 7.95 | 8.02 | 7.80 | 7.88 | 00:00:00 | | 2002-05-28 | 2,277,800 | 7.94 | 7.99 | 7.70 | 7.72 | 00:00:00 | | 2002-05-29 | 2,711,700 | 7.75 | 7.90 | 7.66 | 7.68 | 00:00:00 | | 2002-05-30 | 3,193,700 | 7.71 | 7.76 | 7.50 | 7.63 | 00:00:00 | | 2002-05-31 | 3,518,700 | 7.70 | 7.96 | 7.62 | 7.96 | 00:00:00 | | 2002-06-03 | 2,673,500 | 7.85 | 7.89 | 7.57 | 7.60 | 00:00:00 | | 2002-06-04 | 4,770,100 | 7.43 | 7.48 | 7.15 | 7.15 | 00:00:00 | | 2002-06-05 | 3,465,500 | 7.28 | 7.36 | 7.08 | 7.10 | 00:00:00 | | 2002-06-06 | 6,017,600 | 7.16 | 7.20 | 6.77 | 6.79 | 00:00:00 | | 2002-06-07 | 5,664,200 | 6.62 | 7.10 | 6.59 | 7.07 | 00:00:00 | | 2002-06-10 | 5,174,200 | 7.29 | 7.35 | 7.05 | 7.16 | 00:00:00 | | 2002-06-11 | 2,719,300 | 7.19 | 7.27 | 7.01 | 7.20 | 00:00:00 | | 2002-06-12 | 2,300,100 | 7.00 | 7.12 | 6.97 | 7.00 | 00:00:00 | | 2002-06-13 | 4,626,200 | 7.04 | 7.04 | 6.48 | 6.53 | 00:00:00 | | 2002-06-14 | 7,771,800 | 6.45 | 6.51 | 6.14 | 6.47 | 00:00:00 | | 2002-06-17 | 3,640,600 | 6.65 | 6.73 | 6.52 | 6.65 | 00:00:00 | | 2002-06-18 | 4,178,800 | 6.67 | 6.67 | 6.40 | 6.59 | 00:00:00 | | 2002-06-19 | 4,619,100 | 6.36 | 6.49 | 6.21 | 6.49 | 00:00:00 | | 2002-06-20 | 7,870,000 | 6.35 | 6.40 | 6.02 | 6.07 | 00:00:00 | | 2002-06-21 | 10,749,500 | 5.92 | 6.19 | 5.85 | 6.05 | 00:00:00 | | 2002-06-24 | 4,832,500 | 6.04 | 6.20 | 5.83 | 5.87 | 00:00:00 | | 2002-06-25 | 3,956,500 | 6.12 | 6.12 | 5.86 | 5.86 | 00:00:00 | | 2002-06-26 | 5,105,400 | 5.58 | 5.76 | 5.50 | 5.76 | 00:00:00 | | 2002-06-27 | 3,373,200 | 5.86 | 6.04 | 5.73 | 5.84 | 00:00:00 | | 2002-06-28 | 5,240,900 | 6.00 | 6.07 | 5.87 | 6.03 | 00:00:00 | | 2002-07-01 | 3,016,500 | 6.00 | 6.19 | 5.98 | 6.10 | 00:00:00 | | 2002-07-02 | 4,727,900 | 6.01 | 6.11 | 5.69 | 5.73 | 00:00:00 | | 2002-07-03 | 5,317,100 | 5.80 | 5.86 | 5.46 | 5.60 | 00:00:00 | | 2002-07-04 | 2,925,200 | 5.80 | 5.80 | 5.50 | 5.57 | 00:00:00 | | 2002-07-05 | 9,273,700 | 6.25 | 6.31 | 5.67 | 6.25 | 00:00:00 | | 2002-07-08 | 4,954,600 | 6.14 | 6.25 | 6.02 | 6.13 | 00:00:00 | | 2002-07-09 | 3,567,200 | 6.12 | 6.18 | 5.93 | 6.04 | 00:00:00 | | 2002-07-10 | 3,219,700 | 5.90 | 5.99 | 5.81 | 5.86 | 00:00:00 | | 2002-07-11 | 6,236,700 | 5.75 | 5.86 | 5.54 | 5.71 | 00:00:00 | | 2002-07-12 | 4,256,900 | 5.88 | 5.93 | 5.47 | 5.60 | 00:00:00 | | 2002-07-15 | 3,360,600 | 5.61 | 5.67 | 5.40 | 5.41 | 00:00:00 | | 2002-07-16 | 8,015,700 | 5.52 | 5.58 | 5.12 | 5.32 | 00:00:00 | | 2002-07-17 | 7,796,600 | 5.85 | 5.89 | 5.25 | 5.71 | 00:00:00 | | 2002-07-18 | 7,843,900 | 5.75 | 5.94 | 5.58 | 5.66 | 00:00:00 | | 2002-07-19 | 3,437,600 | 5.47 | 5.54 | 5.36 | 5.38 | 00:00:00 | | 2002-07-22 | 3,822,000 | 5.27 | 5.40 | 5.20 | 5.21 | 00:00:00 | | 2002-07-23 | 5,869,500 | 5.38 | 5.47 | 5.11 | 5.25 | 00:00:00 | | 2002-07-24 | 8,536,700 | 5.25 | 5.26 | 4.85 | 5.24 | 00:00:00 | | 2002-07-25 | 7,010,200 | 5.50 | 5.50 | 5.15 | 5.22 | 00:00:00 | | 2002-07-26 | 3,960,000 | 5.13 | 5.28 | 5.02 | 5.20 | 00:00:00 | | 2002-07-29 | 5,854,200 | 5.29 | 5.67 | 5.17 | 5.60 | 00:00:00 | | 2002-07-30 | 6,469,300 | 5.70 | 5.73 | 5.51 | 5.68 | 00:00:00 | | 2002-07-31 | 5,831,300 | 5.70 | 5.84 | 5.46 | 5.58 | 00:00:00 | | 2002-08-01 | 4,172,700 | 5.55 | 5.72 | 5.48 | 5.51 | 00:00:00 | | 2002-08-02 | 3,719,400 | 5.45 | 5.53 | 5.31 | 5.32 | 00:00:00 | | 2002-08-05 | 5,468,800 | 5.24 | 5.28 | 5.00 | 5.00 | 00:00:00 | | 2002-08-06 | 8,311,400 | 4.89 | 5.28 | 4.81 | 5.22 | 00:00:00 | | 2002-08-07 | 8,137,900 | 5.30 | 5.53 | 5.12 | 5.14 | 00:00:00 | | 2002-08-08 | 4,859,900 | 5.32 | 5.45 | 5.28 | 5.43 | 00:00:00 | | 2002-08-09 | 6,890,200 | 5.47 | 5.61 | 5.44 | 5.57 | 00:00:00 | | 2002-08-12 | 3,160,700 | 5.50 | 5.54 | 5.28 | 5.29 | 00:00:00 | | 2002-08-13 | 3,628,000 | 5.39 | 5.50 | 5.14 | 5.49 | 00:00:00 | | 2002-08-14 | 2,864,400 | 5.27 | 5.37 | 5.22 | 5.22 | 00:00:00 | | 2002-08-15 | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 00:00:00 | | 2002-08-16 | 3,176,100 | 5.43 | 5.54 | 5.36 | 5.54 | 00:00:00 | | 2002-08-19 | 6,662,700 | 5.43 | 5.97 | 5.43 | 5.96 | 00:00:00 | | 2002-08-20 | 10,360,500 | 5.99 | 6.12 | 5.80 | 5.82 | 00:00:00 | | 2002-08-21 | 6,213,600 | 5.85 | 6.09 | 5.82 | 5.94 | 00:00:00 | | 2002-08-22 | 5,205,600 | 6.03 | 6.17 | 5.95 | 6.14 | 00:00:00 | | 2002-08-23 | 3,231,700 | 6.04 | 6.14 | 5.88 | 5.91 | 00:00:00 | | 2002-08-26 | 3,176,100 | 5.94 | 6.07 | 5.91 | 5.93 | 00:00:00 | | 2002-08-27 | 4,931,700 | 5.97 | 6.25 | 5.97 | 6.19 | 00:00:00 | | 2002-08-28 | 4,115,900 | 6.07 | 6.13 | 5.87 | 5.88 | 00:00:00 | | 2002-08-29 | 5,045,900 | 5.88 | 5.88 | 5.61 | 5.64 | 00:00:00 | | 2002-08-30 | 3,365,400 | 5.74 | 5.79 | 5.56 | 5.78 | 00:00:00 | | 2002-09-02 | 4,425,500 | 5.70 | 5.70 | 5.48 | 5.48 | 00:00:00 | | 2002-09-03 | 5,864,000 | 5.39 | 5.39 | 5.15 | 5.20 | 00:00:00 | | 2002-09-04 | 6,654,100 | 5.15 | 5.32 | 5.05 | 5.12 | 00:00:00 | | 2002-09-05 | 6,787,300 | 5.20 | 5.20 | 4.86 | 5.09 | 00:00:00 | | 2002-09-06 | 6,511,900 | 5.06 | 5.27 | 4.97 | 5.25 | 00:00:00 | | 2002-09-09 | 3,479,400 | 5.20 | 5.20 | 4.99 | 5.02 | 00:00:00 | | 2002-09-10 | 5,006,900 | 5.12 | 5.27 | 5.09 | 5.18 | 00:00:00 | | 2002-09-11 | 5,881,900 | 5.21 | 5.46 | 5.14 | 5.38 | 00:00:00 | | 2002-09-12 | 7,202,100 | 5.28 | 5.28 | 5.02 | 5.05 | 00:00:00 | | 2002-09-13 | 8,925,500 | 5.00 | 5.01 | 4.82 | 4.87 | 00:00:00 | | 2002-09-16 | 6,479,900 | 4.88 | 4.94 | 4.67 | 4.70 | 00:00:00 | | 2002-09-17 | 7,456,000 | 4.88 | 4.92 | 4.51 | 4.56 | 00:00:00 | | 2002-09-18 | 10,115,900 | 4.44 | 4.46 | 4.25 | 4.28 | 00:00:00 | | 2002-09-19 | 8,240,500 | 4.32 | 4.39 | 4.11 | 4.13 | 00:00:00 | | 2002-09-20 | 9,873,700 | 4.12 | 4.25 | 4.03 | 4.07 | 00:00:00 | | 2002-09-23 | 8,078,800 | 4.11 | 4.17 | 3.77 | 3.84 | 00:00:00 | | 2002-09-24 | 11,643,600 | 3.85 | 4.02 | 3.62 | 3.90 | 00:00:00 | | 2002-09-25 | 9,592,300 | 3.81 | 4.15 | 3.80 | 3.99 | 00:00:00 | | 2002-09-26 | 8,093,100 | 4.12 | 4.29 | 4.07 | 4.26 | 00:00:00 | | 2002-09-27 | 8,344,700 | 4.22 | 4.31 | 4.15 | 4.17 | 00:00:00 | | 2002-09-30 | 4,280,800 | 3.96 | 4.01 | 3.87 | 3.91 | 00:00:00 | | 2002-10-01 | 6,029,900 | 4.00 | 4.01 | 3.84 | 3.93 | 00:00:00 | | 2002-10-02 | 5,327,700 | 4.07 | 4.12 | 3.92 | 4.02 | 00:00:00 | | 2002-10-03 | 4,141,600 | 3.91 | 4.10 | 3.89 | 4.02 | 00:00:00 | | 2002-10-04 | 4,457,900 | 3.98 | 4.03 | 3.87 | 3.90 | 00:00:00 | | 2002-10-07 | 4,409,900 | 3.76 | 4.04 | 3.76 | 3.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
