|
 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 | | 2002-10-07 | 4,409,900 | 3.76 | 4.04 | 3.76 | 3.98 | 00:00:00 | | 2002-10-08 | 7,966,800 | 4.02 | 4.26 | 3.98 | 4.01 | 00:00:00 | | 2002-10-09 | 5,995,300 | 4.06 | 4.13 | 3.96 | 4.07 | 00:00:00 | | 2002-10-10 | 9,194,500 | 4.39 | 4.59 | 4.00 | 4.58 | 00:00:00 | | 2002-10-11 | 13,638,300 | 4.62 | 4.88 | 4.53 | 4.80 | 00:00:00 | | 2002-10-14 | 6,174,600 | 4.71 | 4.76 | 4.53 | 4.69 | 00:00:00 | | 2002-10-15 | 10,235,500 | 4.83 | 5.11 | 4.80 | 5.08 | 00:00:00 | | 2002-10-16 | 12,452,700 | 4.96 | 5.37 | 4.93 | 5.10 | 00:00:00 | | 2002-10-17 | 10,285,700 | 5.28 | 5.48 | 5.22 | 5.37 | 00:00:00 | | 2002-10-18 | 7,293,500 | 5.49 | 5.49 | 5.22 | 5.42 | 00:00:00 | | 2002-10-21 | 5,537,200 | 5.32 | 5.60 | 5.31 | 5.58 | 00:00:00 | | 2002-10-22 | 7,372,000 | 5.63 | 5.72 | 5.40 | 5.55 | 00:00:00 | | 2002-10-23 | 7,908,100 | 5.62 | 5.68 | 5.18 | 5.22 | 00:00:00 | | 2002-10-24 | 5,570,100 | 5.30 | 5.37 | 5.16 | 5.28 | 00:00:00 | | 2002-10-25 | 5,235,200 | 5.16 | 5.48 | 5.11 | 5.37 | 00:00:00 | | 2002-10-28 | 4,536,900 | 5.49 | 5.60 | 5.43 | 5.48 | 00:00:00 | | 2002-10-29 | 3,703,100 | 5.42 | 5.49 | 5.14 | 5.14 | 00:00:00 | | 2002-10-30 | 5,805,700 | 5.23 | 5.54 | 5.13 | 5.54 | 00:00:00 | | 2002-10-31 | 5,911,100 | 5.43 | 5.68 | 5.43 | 5.59 | 00:00:00 | | 2002-11-01 | 2,594,000 | 5.59 | 5.59 | 5.35 | 5.48 | 00:00:00 | | 2002-11-04 | 4,935,500 | 5.70 | 5.83 | 5.60 | 5.81 | 00:00:00 | | 2002-11-05 | 7,552,100 | 5.76 | 6.05 | 5.67 | 5.97 | 00:00:00 | | 2002-11-06 | 6,025,600 | 6.08 | 6.08 | 5.76 | 5.80 | 00:00:00 | | 2002-11-07 | 7,034,300 | 5.81 | 5.88 | 5.39 | 5.40 | 00:00:00 | | 2002-11-08 | 11,370,700 | 5.32 | 5.46 | 5.15 | 5.18 | 00:00:00 | | 2002-11-11 | 7,032,600 | 5.13 | 5.14 | 4.92 | 5.02 | 00:00:00 | | 2002-11-12 | 8,198,900 | 5.03 | 5.06 | 4.84 | 5.00 | 00:00:00 | | 2002-11-13 | 5,540,000 | 5.02 | 5.02 | 4.83 | 4.92 | 00:00:00 | | 2002-11-14 | 8,541,400 | 4.93 | 5.32 | 4.90 | 5.27 | 00:00:00 | | 2002-11-15 | 7,736,000 | 5.39 | 5.41 | 5.17 | 5.32 | 00:00:00 | | 2002-11-18 | 5,765,600 | 5.34 | 5.52 | 5.34 | 5.40 | 00:00:00 | | 2002-11-19 | 4,713,400 | 5.34 | 5.44 | 5.28 | 5.44 | 00:00:00 | | 2002-11-20 | 5,484,800 | 5.50 | 5.54 | 5.33 | 5.52 | 00:00:00 | | 2002-11-21 | 7,796,500 | 5.65 | 5.83 | 5.65 | 5.78 | 00:00:00 | | 2002-11-22 | 7,958,000 | 5.80 | 5.93 | 5.70 | 5.91 | 00:00:00 | | 2002-11-25 | 5,651,700 | 5.95 | 6.00 | 5.83 | 5.90 | 00:00:00 | | 2002-11-26 | 7,879,900 | 5.92 | 5.94 | 5.59 | 5.60 | 00:00:00 | | 2002-11-27 | 8,549,600 | 5.57 | 6.00 | 5.54 | 5.95 | 00:00:00 | | 2002-11-28 | 7,643,100 | 6.01 | 6.12 | 5.92 | 6.03 | 00:00:00 | | 2002-11-29 | 8,374,400 | 6.07 | 6.16 | 5.94 | 6.06 | 00:00:00 | | 2002-12-02 | 8,025,800 | 6.15 | 6.38 | 5.96 | 6.02 | 00:00:00 | | 2002-12-03 | 8,273,600 | 6.14 | 6.14 | 5.68 | 5.70 | 00:00:00 | | 2002-12-04 | 8,838,100 | 5.67 | 5.84 | 5.55 | 5.81 | 00:00:00 | | 2002-12-05 | 10,625,900 | 5.90 | 6.10 | 5.67 | 5.71 | 00:00:00 | | 2002-12-06 | 10,800,200 | 5.77 | 5.86 | 5.50 | 5.70 | 00:00:00 | | 2002-12-09 | 4,762,000 | 5.70 | 5.79 | 5.45 | 5.47 | 00:00:00 | | 2002-12-10 | 5,420,800 | 5.41 | 5.64 | 5.41 | 5.63 | 00:00:00 | | 2002-12-11 | 6,403,300 | 5.65 | 5.74 | 5.39 | 5.62 | 00:00:00 | | 2002-12-12 | 6,493,500 | 5.55 | 5.70 | 5.44 | 5.64 | 00:00:00 | | 2002-12-13 | 6,895,700 | 5.55 | 5.59 | 5.36 | 5.39 | 00:00:00 | | 2002-12-16 | 6,554,700 | 5.35 | 5.73 | 5.32 | 5.69 | 00:00:00 | | 2002-12-17 | 5,874,000 | 5.71 | 5.71 | 5.53 | 5.54 | 00:00:00 | | 2002-12-18 | 5,558,800 | 5.50 | 5.54 | 5.19 | 5.25 | 00:00:00 | | 2002-12-19 | 7,910,000 | 5.29 | 5.37 | 5.05 | 5.11 | 00:00:00 | | 2002-12-20 | 8,622,000 | 5.14 | 5.28 | 5.06 | 5.13 | 00:00:00 | | 2002-12-23 | 2,377,100 | 5.14 | 5.26 | 5.08 | 5.19 | 00:00:00 | | 2002-12-24 | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 00:00:00 | | 2002-12-25 | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 00:00:00 | | 2002-12-26 | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 00:00:00 | | 2002-12-27 | 2,129,200 | 5.16 | 5.16 | 4.98 | 4.98 | 00:00:00 | | 2002-12-30 | 3,193,500 | 4.98 | 5.04 | 4.87 | 4.91 | 00:00:00 | | 2002-12-31 | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 00:00:00 | | 2003-01-01 | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 00:00:00 | | 2003-01-02 | 4,250,500 | 4.90 | 5.24 | 4.90 | 5.22 | 00:00:00 | | 2003-01-03 | 3,676,900 | 5.23 | 5.33 | 5.20 | 5.30 | 00:00:00 | | 2003-01-06 | 4,032,300 | 5.35 | 5.45 | 5.13 | 5.34 | 00:00:00 | | 2003-01-07 | 4,675,900 | 5.35 | 5.38 | 5.17 | 5.22 | 00:00:00 | | 2003-01-08 | 3,617,200 | 5.19 | 5.24 | 5.07 | 5.11 | 00:00:00 | | 2003-01-09 | 6,619,200 | 5.10 | 5.30 | 4.99 | 5.22 | 00:00:00 | | 2003-01-10 | 8,166,800 | 5.23 | 5.35 | 5.15 | 5.31 | 00:00:00 | | 2003-01-13 | 5,554,100 | 5.37 | 5.48 | 5.26 | 5.35 | 00:00:00 | | 2003-01-14 | 5,069,100 | 5.34 | 5.42 | 5.27 | 5.39 | 00:00:00 | | 2003-01-15 | 5,460,900 | 5.45 | 5.46 | 5.30 | 5.40 | 00:00:00 | | 2003-01-16 | 6,379,100 | 5.37 | 5.37 | 5.17 | 5.21 | 00:00:00 | | 2003-01-17 | 13,995,500 | 5.11 | 5.12 | 4.82 | 4.82 | 00:00:00 | | 2003-01-20 | 6,047,400 | 4.86 | 4.91 | 4.68 | 4.70 | 00:00:00 | | 2003-01-21 | 7,340,200 | 4.77 | 4.82 | 4.52 | 4.52 | 00:00:00 | | 2003-01-22 | 7,995,900 | 4.54 | 4.59 | 4.39 | 4.44 | 00:00:00 | | 2003-01-23 | 6,133,200 | 4.54 | 4.60 | 4.47 | 4.48 | 00:00:00 | | 2003-01-24 | 6,051,400 | 4.48 | 4.58 | 4.35 | 4.43 | 00:00:00 | | 2003-01-27 | 0 | 4.43 | 4.43 | 4.43 | 4.43 | 00:00:00 | | 2003-01-28 | 7,792,700 | 4.43 | 4.49 | 4.26 | 4.31 | 00:00:00 | | 2003-01-29 | 7,729,000 | 4.25 | 4.38 | 4.18 | 4.31 | 00:00:00 | | 2003-01-30 | 6,102,100 | 4.37 | 4.48 | 4.31 | 4.40 | 00:00:00 | | 2003-01-31 | 5,745,000 | 4.30 | 4.44 | 4.26 | 4.40 | 00:00:00 | | 2003-02-03 | 5,533,900 | 4.49 | 4.56 | 4.43 | 4.53 | 00:00:00 | | 2003-02-04 | 5,311,700 | 4.49 | 4.49 | 4.26 | 4.27 | 00:00:00 | | 2003-02-05 | 8,876,300 | 4.27 | 4.47 | 4.20 | 4.47 | 00:00:00 | | 2003-02-06 | 5,683,900 | 4.40 | 4.50 | 4.29 | 4.33 | 00:00:00 | | 2003-02-07 | 4,504,200 | 4.29 | 4.40 | 4.29 | 4.32 | 00:00:00 | | 2003-02-10 | 4,995,300 | 4.29 | 4.29 | 4.08 | 4.11 | 00:00:00 | | 2003-02-11 | 3,948,100 | 4.18 | 4.34 | 4.16 | 4.33 | 00:00:00 | | 2003-02-12 | 4,782,200 | 4.24 | 4.28 | 4.18 | 4.25 | 00:00:00 | | 2003-02-13 | 4,661,800 | 4.20 | 4.33 | 4.18 | 4.26 | 00:00:00 | | 2003-02-14 | 5,265,600 | 4.31 | 4.38 | 4.24 | 4.31 | 00:00:00 | | 2003-02-17 | 5,484,100 | 4.44 | 4.44 | 4.34 | 4.38 | 00:00:00 | | 2003-02-18 | 10,696,400 | 4.36 | 4.49 | 4.27 | 4.44 | 00:00:00 | | 2003-02-19 | 7,551,400 | 4.42 | 4.48 | 4.25 | 4.27 | 00:00:00 | | 2003-02-20 | 9,270,400 | 4.30 | 4.33 | 4.08 | 4.12 | 00:00:00 | | 2003-02-21 | 5,943,200 | 4.10 | 4.20 | 4.08 | 4.20 | 00:00:00 | | 2003-02-24 | 6,493,800 | 4.21 | 4.21 | 4.06 | 4.13 | 00:00:00 | | 2003-02-25 | 5,497,600 | 4.05 | 4.08 | 3.94 | 4.00 | 00:00:00 | | 2003-02-26 | 7,298,000 | 4.04 | 4.06 | 3.87 | 3.88 | 00:00:00 | | 2003-02-27 | 10,940,800 | 3.90 | 3.98 | 3.77 | 3.92 | 00:00:00 | | 2003-02-28 | 8,309,200 | 3.94 | 3.98 | 3.86 | 3.93 | 00:00:00 | | 2003-03-03 | 6,237,300 | 3.97 | 4.07 | 3.95 | 4.01 | 00:00:00 | | 2003-03-04 | 5,165,800 | 3.98 | 4.02 | 3.91 | 3.96 | 00:00:00 | | 2003-03-05 | 3,865,900 | 3.91 | 3.96 | 3.89 | 3.91 | 00:00:00 | | 2003-03-06 | 4,629,900 | 3.93 | 3.93 | 3.78 | 3.82 | 00:00:00 | | 2003-03-07 | 5,220,600 | 3.77 | 3.80 | 3.66 | 3.69 | 00:00:00 | | 2003-03-10 | 5,177,000 | 3.63 | 3.68 | 3.49 | 3.53 | 00:00:00 | | 2003-03-11 | 8,420,300 | 3.50 | 3.60 | 3.45 | 3.56 | 00:00:00 | | 2003-03-12 | 6,449,600 | 3.55 | 3.60 | 3.45 | 3.47 | 00:00:00 | | 2003-03-13 | 7,058,300 | 3.53 | 3.61 | 3.49 | 3.60 | 00:00:00 | | 2003-03-14 | 12,199,400 | 3.69 | 3.82 | 3.69 | 3.81 | 00:00:00 | | 2003-03-17 | 8,646,000 | 4.03 | 4.04 | 3.65 | 4.04 | 00:00:00 | | 2003-03-18 | 20,464,800 | 4.12 | 4.28 | 4.06 | 4.09 | 00:00:00 | | 2003-03-19 | 10,530,200 | 4.10 | 4.26 | 4.05 | 4.19 | 00:00:00 | | 2003-03-20 | 13,005,400 | 4.20 | 4.34 | 4.01 | 4.09 | 00:00:00 | | 2003-03-21 | 10,081,000 | 4.22 | 4.28 | 4.15 | 4.26 | 00:00:00 | | 2003-03-24 | 6,857,700 | 4.19 | 4.21 | 4.07 | 4.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
