|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 6,857,700 | 4.19 | 4.21 | 4.07 | 4.08 | 00:00:00 | | 2003-03-25 | 12,043,600 | 4.01 | 4.21 | 3.93 | 4.18 | 00:00:00 | | 2003-03-26 | 7,860,400 | 4.16 | 4.24 | 4.13 | 4.17 | 00:00:00 | | 2003-03-27 | 3,988,800 | 4.13 | 4.15 | 4.07 | 4.10 | 00:00:00 | | 2003-03-28 | 4,730,400 | 4.10 | 4.11 | 4.00 | 4.06 | 00:00:00 | | 2003-03-31 | 5,411,400 | 3.93 | 3.93 | 3.80 | 3.83 | 00:00:00 | | 2003-04-01 | 4,745,900 | 3.87 | 3.90 | 3.81 | 3.89 | 00:00:00 | | 2003-04-02 | 8,135,700 | 3.96 | 4.14 | 3.95 | 4.14 | 00:00:00 | | 2003-04-03 | 9,809,100 | 4.12 | 4.25 | 4.11 | 4.16 | 00:00:00 | | 2003-04-04 | 9,223,700 | 4.22 | 4.28 | 4.13 | 4.19 | 00:00:00 | | 2003-04-07 | 17,693,400 | 4.41 | 4.54 | 4.36 | 4.47 | 00:00:00 | | 2003-04-08 | 15,114,500 | 4.37 | 4.56 | 4.35 | 4.52 | 00:00:00 | | 2003-04-09 | 10,901,100 | 4.45 | 4.64 | 4.42 | 4.53 | 00:00:00 | | 2003-04-10 | 8,146,100 | 4.45 | 4.55 | 4.43 | 4.48 | 00:00:00 | | 2003-04-11 | 8,799,100 | 4.51 | 4.62 | 4.46 | 4.57 | 00:00:00 | | 2003-04-14 | 10,493,700 | 4.54 | 4.71 | 4.53 | 4.70 | 00:00:00 | | 2003-04-15 | 13,326,100 | 4.77 | 4.81 | 4.61 | 4.65 | 00:00:00 | | 2003-04-16 | 10,814,500 | 4.71 | 4.73 | 4.47 | 4.50 | 00:00:00 | | 2003-04-17 | 17,332,400 | 4.54 | 4.60 | 4.39 | 4.41 | 00:00:00 | | 2003-04-18 | 0 | 4.41 | 4.41 | 4.41 | 4.41 | 00:00:00 | | 2003-04-21 | 0 | 4.41 | 4.41 | 4.41 | 4.41 | 00:00:00 | | 2003-04-22 | 19,562,300 | 4.41 | 4.63 | 4.35 | 4.63 | 00:00:00 | | 2003-04-23 | 13,348,200 | 4.66 | 4.72 | 4.62 | 4.66 | 00:00:00 | | 2003-04-24 | 5,852,600 | 4.63 | 4.68 | 4.59 | 4.62 | 00:00:00 | | 2003-04-25 | 4,436,900 | 4.64 | 4.64 | 4.51 | 4.54 | 00:00:00 | | 2003-04-28 | 6,362,300 | 4.47 | 4.67 | 4.47 | 4.66 | 00:00:00 | | 2003-04-29 | 11,833,500 | 4.71 | 4.78 | 4.64 | 4.67 | 00:00:00 | | 2003-04-30 | 8,734,600 | 4.69 | 4.76 | 4.63 | 4.68 | 00:00:00 | | 2003-05-01 | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 00:00:00 | | 2003-05-02 | 6,787,500 | 4.70 | 4.70 | 4.55 | 4.64 | 00:00:00 | | 2003-05-05 | 8,261,700 | 4.72 | 4.77 | 4.69 | 4.76 | 00:00:00 | | 2003-05-06 | 8,237,400 | 4.74 | 4.82 | 4.69 | 4.81 | 00:00:00 | | 2003-05-07 | 13,582,500 | 4.78 | 4.93 | 4.77 | 4.87 | 00:00:00 | | 2003-05-08 | 9,451,900 | 4.88 | 4.92 | 4.74 | 4.77 | 00:00:00 | | 2003-05-09 | 7,115,400 | 4.77 | 4.81 | 4.70 | 4.77 | 00:00:00 | | 2003-05-12 | 6,920,300 | 4.81 | 4.81 | 4.61 | 4.72 | 00:00:00 | | 2003-05-13 | 7,167,200 | 4.71 | 4.76 | 4.61 | 4.70 | 00:00:00 | | 2003-05-14 | 6,224,100 | 4.69 | 4.79 | 4.64 | 4.75 | 00:00:00 | | 2003-05-15 | 7,576,200 | 4.73 | 4.80 | 4.70 | 4.78 | 00:00:00 | | 2003-05-16 | 7,900,200 | 4.81 | 4.83 | 4.72 | 4.81 | 00:00:00 | | 2003-05-19 | 8,237,800 | 4.65 | 4.65 | 4.46 | 4.47 | 00:00:00 | | 2003-05-20 | 8,027,100 | 4.46 | 4.52 | 4.42 | 4.48 | 00:00:00 | | 2003-05-21 | 6,481,400 | 4.45 | 4.47 | 4.29 | 4.30 | 00:00:00 | | 2003-05-22 | 7,046,800 | 4.34 | 4.40 | 4.29 | 4.39 | 00:00:00 | | 2003-05-23 | 7,614,000 | 4.43 | 4.43 | 4.28 | 4.40 | 00:00:00 | | 2003-05-26 | 3,636,700 | 4.39 | 4.43 | 4.35 | 4.36 | 00:00:00 | | 2003-05-27 | 7,528,300 | 4.32 | 4.40 | 4.26 | 4.39 | 00:00:00 | | 2003-05-28 | 9,181,500 | 4.46 | 4.53 | 4.42 | 4.51 | 00:00:00 | | 2003-05-29 | 10,544,100 | 4.48 | 4.66 | 4.48 | 4.64 | 00:00:00 | | 2003-05-30 | 9,489,900 | 4.58 | 4.78 | 4.56 | 4.77 | 00:00:00 | | 2003-06-02 | 4,502,200 | 4.78 | 4.86 | 4.75 | 4.86 | 00:00:00 | | 2003-06-03 | 10,012,900 | 4.78 | 4.79 | 4.70 | 4.76 | 00:00:00 | | 2003-06-04 | 10,676,000 | 4.80 | 4.92 | 4.75 | 4.89 | 00:00:00 | | 2003-06-05 | 14,741,600 | 4.94 | 4.97 | 4.72 | 4.78 | 00:00:00 | | 2003-06-06 | 22,113,800 | 4.83 | 5.15 | 4.82 | 5.11 | 00:00:00 | | 2003-06-09 | 23,107,900 | 5.06 | 5.24 | 5.02 | 5.14 | 00:00:00 | | 2003-06-10 | 11,849,600 | 5.14 | 5.27 | 5.13 | 5.26 | 00:00:00 | | 2003-06-11 | 11,119,500 | 5.30 | 5.36 | 5.23 | 5.30 | 00:00:00 | | 2003-06-12 | 13,391,400 | 5.35 | 5.41 | 5.10 | 5.21 | 00:00:00 | | 2003-06-13 | 11,926,000 | 5.23 | 5.23 | 5.00 | 5.02 | 00:00:00 | | 2003-06-16 | 15,324,400 | 4.97 | 5.25 | 4.95 | 5.24 | 00:00:00 | | 2003-06-17 | 8,783,700 | 5.33 | 5.36 | 5.22 | 5.28 | 00:00:00 | | 2003-06-18 | 11,434,200 | 5.28 | 5.39 | 5.23 | 5.30 | 00:00:00 | | 2003-06-19 | 8,689,900 | 5.31 | 5.33 | 5.16 | 5.20 | 00:00:00 | | 2003-06-20 | 8,252,200 | 5.20 | 5.27 | 5.16 | 5.23 | 00:00:00 | | 2003-06-23 | 5,191,500 | 5.20 | 5.24 | 5.07 | 5.07 | 00:00:00 | | 2003-06-24 | 8,269,700 | 5.06 | 5.14 | 5.01 | 5.08 | 00:00:00 | | 2003-06-25 | 5,929,400 | 5.10 | 5.12 | 5.00 | 5.01 | 00:00:00 | | 2003-06-26 | 5,921,300 | 4.97 | 5.07 | 4.96 | 4.97 | 00:00:00 | | 2003-06-27 | 3,200,700 | 5.07 | 5.07 | 5.01 | 5.03 | 00:00:00 | | 2003-06-30 | 5,149,300 | 4.99 | 5.06 | 4.86 | 4.86 | 00:00:00 | | 2003-07-01 | 5,856,700 | 4.88 | 4.91 | 4.73 | 4.78 | 00:00:00 | | 2003-07-02 | 8,045,500 | 4.88 | 4.98 | 4.87 | 4.95 | 00:00:00 | | 2003-07-03 | 6,226,800 | 5.00 | 5.00 | 4.85 | 4.90 | 00:00:00 | | 2003-07-04 | 2,019,300 | 4.89 | 4.96 | 4.88 | 4.95 | 00:00:00 | | 2003-07-07 | 8,898,900 | 5.00 | 5.21 | 5.00 | 5.21 | 00:00:00 | | 2003-07-08 | 7,250,000 | 5.20 | 5.26 | 5.16 | 5.23 | 00:00:00 | | 2003-07-09 | 6,088,700 | 5.23 | 5.25 | 5.12 | 5.13 | 00:00:00 | | 2003-07-10 | 4,838,500 | 5.13 | 5.15 | 5.04 | 5.06 | 00:00:00 | | 2003-07-11 | 10,739,800 | 5.01 | 5.11 | 4.98 | 5.08 | 00:00:00 | | 2003-07-14 | 5,190,800 | 5.15 | 5.17 | 5.11 | 5.13 | 00:00:00 | | 2003-07-15 | 9,420,700 | 5.11 | 5.27 | 5.08 | 5.19 | 00:00:00 | | 2003-07-16 | 8,434,600 | 5.20 | 5.25 | 5.09 | 5.10 | 00:00:00 | | 2003-07-17 | 5,148,700 | 5.08 | 5.09 | 5.00 | 5.05 | 00:00:00 | | 2003-07-18 | 4,899,400 | 5.06 | 5.14 | 5.04 | 5.12 | 00:00:00 | | 2003-07-21 | 4,787,500 | 5.14 | 5.17 | 5.02 | 5.03 | 00:00:00 | | 2003-07-22 | 4,592,700 | 5.05 | 5.08 | 4.99 | 5.05 | 00:00:00 | | 2003-07-23 | 3,513,800 | 5.08 | 5.09 | 5.00 | 5.02 | 00:00:00 | | 2003-07-24 | 10,398,200 | 5.04 | 5.11 | 4.91 | 5.05 | 00:00:00 | | 2003-07-25 | 6,020,500 | 5.01 | 5.05 | 4.96 | 5.01 | 00:00:00 | | 2003-07-28 | 3,934,700 | 5.06 | 5.12 | 5.05 | 5.11 | 00:00:00 | | 2003-07-29 | 4,033,200 | 5.12 | 5.15 | 5.02 | 5.04 | 00:00:00 | | 2003-07-30 | 3,852,700 | 5.06 | 5.09 | 5.02 | 5.02 | 00:00:00 | | 2003-07-31 | 7,169,200 | 5.05 | 5.14 | 5.00 | 5.11 | 00:00:00 | | 2003-08-01 | 4,318,500 | 5.10 | 5.11 | 5.03 | 5.04 | 00:00:00 | | 2003-08-04 | 4,628,200 | 5.08 | 5.09 | 4.98 | 5.02 | 00:00:00 | | 2003-08-05 | 3,651,000 | 5.05 | 5.07 | 5.00 | 5.03 | 00:00:00 | | 2003-08-06 | 4,741,600 | 4.98 | 4.98 | 4.92 | 4.92 | 00:00:00 | | 2003-08-07 | 8,836,900 | 4.95 | 4.95 | 4.79 | 4.82 | 00:00:00 | | 2003-08-08 | 5,945,500 | 4.84 | 4.86 | 4.77 | 4.81 | 00:00:00 | | 2003-08-11 | 3,401,600 | 4.83 | 4.84 | 4.77 | 4.82 | 00:00:00 | | 2003-08-12 | 1,943,800 | 4.82 | 4.89 | 4.82 | 4.87 | 00:00:00 | | 2003-08-13 | 3,227,100 | 4.89 | 4.94 | 4.86 | 4.87 | 00:00:00 | | 2003-08-14 | 4,690,700 | 4.91 | 5.00 | 4.89 | 4.99 | 00:00:00 | | 2003-08-15 | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 00:00:00 | | 2003-08-18 | 9,103,500 | 5.04 | 5.20 | 5.01 | 5.20 | 00:00:00 | | 2003-08-19 | 4,826,300 | 5.21 | 5.24 | 5.14 | 5.20 | 00:00:00 | | 2003-08-20 | 5,684,300 | 5.18 | 5.25 | 5.14 | 5.25 | 00:00:00 | | 2003-08-21 | 29,616,000 | 5.25 | 5.67 | 5.24 | 5.60 | 00:00:00 | | 2003-08-22 | 15,129,300 | 5.58 | 5.68 | 5.53 | 5.58 | 00:00:00 | | 2003-08-25 | 6,116,100 | 5.56 | 5.57 | 5.44 | 5.46 | 00:00:00 | | 2003-08-26 | 5,872,200 | 5.48 | 5.59 | 5.40 | 5.42 | 00:00:00 | | 2003-08-27 | 5,064,600 | 5.49 | 5.54 | 5.46 | 5.52 | 00:00:00 | | 2003-08-28 | 6,717,400 | 5.52 | 5.63 | 5.48 | 5.56 | 00:00:00 | | 2003-08-29 | 4,680,300 | 5.62 | 5.63 | 5.53 | 5.53 | 00:00:00 | | 2003-09-01 | 4,954,900 | 5.55 | 5.68 | 5.54 | 5.66 | 00:00:00 | | 2003-09-02 | 7,200,600 | 5.67 | 5.78 | 5.67 | 5.76 | 00:00:00 | | 2003-09-03 | 15,496,200 | 5.82 | 6.04 | 5.82 | 6.04 | 00:00:00 | | 2003-09-04 | 13,860,200 | 6.02 | 6.15 | 5.96 | 5.99 | 00:00:00 | | 2003-09-05 | 9,687,800 | 6.02 | 6.12 | 5.99 | 6.12 | 00:00:00 | | 2003-09-08 | 6,687,900 | 6.07 | 6.14 | 6.01 | 6.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
