|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 6,687,900 | 6.07 | 6.14 | 6.01 | 6.12 | 00:00:00 | | 2003-09-09 | 8,570,900 | 6.16 | 6.18 | 5.93 | 5.94 | 00:00:00 | | 2003-09-10 | 12,513,600 | 5.93 | 5.93 | 5.72 | 5.78 | 00:00:00 | | 2003-09-11 | 10,053,900 | 5.71 | 5.89 | 5.68 | 5.82 | 00:00:00 | | 2003-09-12 | 7,887,800 | 5.89 | 5.90 | 5.85 | 5.87 | 00:00:00 | | 2003-09-15 | 5,941,600 | 5.89 | 6.01 | 5.88 | 5.98 | 00:00:00 | | 2003-09-16 | 5,997,300 | 5.97 | 6.07 | 5.96 | 6.06 | 00:00:00 | | 2003-09-17 | 8,128,000 | 6.12 | 6.19 | 6.09 | 6.14 | 00:00:00 | | 2003-09-18 | 6,202,500 | 6.08 | 6.14 | 5.99 | 6.12 | 00:00:00 | | 2003-09-19 | 7,882,800 | 6.14 | 6.18 | 6.07 | 6.12 | 00:00:00 | | 2003-09-22 | 7,136,500 | 6.03 | 6.05 | 5.81 | 5.85 | 00:00:00 | | 2003-09-23 | 6,497,300 | 5.87 | 5.93 | 5.79 | 5.92 | 00:00:00 | | 2003-09-24 | 4,290,900 | 5.97 | 5.99 | 5.82 | 5.85 | 00:00:00 | | 2003-09-25 | 7,837,300 | 5.75 | 5.81 | 5.70 | 5.74 | 00:00:00 | | 2003-09-26 | 8,813,700 | 5.69 | 5.77 | 5.62 | 5.67 | 00:00:00 | | 2003-09-29 | 3,554,600 | 5.65 | 5.73 | 5.61 | 5.67 | 00:00:00 | | 2003-09-30 | 7,419,400 | 5.71 | 5.73 | 5.44 | 5.52 | 00:00:00 | | 2003-10-01 | 5,439,100 | 5.53 | 5.62 | 5.51 | 5.62 | 00:00:00 | | 2003-10-02 | 6,488,500 | 5.70 | 5.73 | 5.63 | 5.65 | 00:00:00 | | 2003-10-03 | 8,239,700 | 5.69 | 5.96 | 5.69 | 5.87 | 00:00:00 | | 2003-10-06 | 5,458,700 | 5.91 | 5.91 | 5.81 | 5.84 | 00:00:00 | | 2003-10-07 | 4,125,600 | 5.85 | 5.86 | 5.74 | 5.85 | 00:00:00 | | 2003-10-08 | 4,498,800 | 5.80 | 5.91 | 5.80 | 5.87 | 00:00:00 | | 2003-10-09 | 5,751,300 | 5.86 | 5.99 | 5.82 | 5.94 | 00:00:00 | | 2003-10-10 | 6,796,800 | 5.92 | 5.95 | 5.85 | 5.87 | 00:00:00 | | 2003-10-13 | 6,140,200 | 5.88 | 6.03 | 5.88 | 6.01 | 00:00:00 | | 2003-10-14 | 6,961,200 | 6.03 | 6.11 | 5.98 | 6.02 | 00:00:00 | | 2003-10-15 | 8,916,100 | 6.04 | 6.09 | 6.00 | 6.02 | 00:00:00 | | 2003-10-16 | 7,506,500 | 5.99 | 6.06 | 5.94 | 5.95 | 00:00:00 | | 2003-10-17 | 5,021,200 | 6.00 | 6.01 | 5.89 | 5.92 | 00:00:00 | | 2003-10-20 | 4,301,700 | 5.90 | 5.94 | 5.86 | 5.92 | 00:00:00 | | 2003-10-21 | 3,784,700 | 5.93 | 5.97 | 5.91 | 5.96 | 00:00:00 | | 2003-10-22 | 5,403,900 | 5.94 | 5.95 | 5.76 | 5.78 | 00:00:00 | | 2003-10-23 | 7,035,300 | 5.68 | 5.79 | 5.63 | 5.79 | 00:00:00 | | 2003-10-24 | 4,343,100 | 5.77 | 5.80 | 5.70 | 5.75 | 00:00:00 | | 2003-10-27 | 3,974,700 | 5.78 | 5.84 | 5.76 | 5.81 | 00:00:00 | | 2003-10-28 | 3,828,600 | 5.82 | 5.89 | 5.82 | 5.88 | 00:00:00 | | 2003-10-29 | 4,121,700 | 5.93 | 5.97 | 5.91 | 5.96 | 00:00:00 | | 2003-10-30 | 5,863,400 | 5.95 | 6.07 | 5.92 | 6.00 | 00:00:00 | | 2003-10-31 | 6,106,800 | 5.97 | 6.05 | 5.93 | 6.01 | 00:00:00 | | 2003-11-03 | 6,133,100 | 6.00 | 6.16 | 6.00 | 6.16 | 00:00:00 | | 2003-11-04 | 5,575,300 | 6.16 | 6.22 | 6.13 | 6.19 | 00:00:00 | | 2003-11-05 | 11,173,900 | 6.15 | 6.21 | 6.04 | 6.05 | 00:00:00 | | 2003-11-06 | 7,256,500 | 6.07 | 6.16 | 6.04 | 6.12 | 00:00:00 | | 2003-11-07 | 18,079,000 | 6.16 | 6.35 | 6.16 | 6.23 | 00:00:00 | | 2003-11-10 | 7,480,900 | 6.22 | 6.31 | 6.18 | 6.26 | 00:00:00 | | 2003-11-11 | 7,321,200 | 6.25 | 6.27 | 6.15 | 6.26 | 00:00:00 | | 2003-11-12 | 4,743,800 | 6.29 | 6.35 | 6.27 | 6.32 | 00:00:00 | | 2003-11-13 | 6,307,900 | 6.40 | 6.43 | 6.33 | 6.40 | 00:00:00 | | 2003-11-14 | 6,731,800 | 6.36 | 6.41 | 6.27 | 6.33 | 00:00:00 | | 2003-11-17 | 7,419,600 | 6.21 | 6.21 | 6.02 | 6.11 | 00:00:00 | | 2003-11-18 | 8,923,500 | 6.17 | 6.26 | 6.14 | 6.23 | 00:00:00 | | 2003-11-19 | 6,067,900 | 6.11 | 6.18 | 6.08 | 6.18 | 00:00:00 | | 2003-11-20 | 8,043,400 | 6.22 | 6.22 | 5.99 | 6.12 | 00:00:00 | | 2003-11-21 | 3,797,300 | 6.08 | 6.12 | 6.05 | 6.10 | 00:00:00 | | 2003-11-24 | 5,909,100 | 6.08 | 6.26 | 6.08 | 6.24 | 00:00:00 | | 2003-11-25 | 6,823,000 | 6.28 | 6.34 | 6.21 | 6.26 | 00:00:00 | | 2003-11-26 | 6,988,700 | 6.27 | 6.37 | 6.24 | 6.24 | 00:00:00 | | 2003-11-27 | 2,753,500 | 6.27 | 6.31 | 6.23 | 6.25 | 00:00:00 | | 2003-11-28 | 4,238,400 | 6.26 | 6.28 | 6.15 | 6.25 | 00:00:00 | | 2003-12-01 | 5,368,100 | 6.29 | 6.40 | 6.29 | 6.38 | 00:00:00 | | 2003-12-02 | 5,483,300 | 6.37 | 6.42 | 6.30 | 6.34 | 00:00:00 | | 2003-12-03 | 10,479,700 | 6.32 | 6.55 | 6.31 | 6.53 | 00:00:00 | | 2003-12-04 | 13,135,100 | 6.55 | 6.74 | 6.49 | 6.73 | 00:00:00 | | 2003-12-05 | 6,112,500 | 6.69 | 6.72 | 6.55 | 6.60 | 00:00:00 | | 2003-12-08 | 2,384,000 | 6.53 | 6.64 | 6.51 | 6.64 | 00:00:00 | | 2003-12-09 | 5,028,900 | 6.74 | 6.75 | 6.55 | 6.57 | 00:00:00 | | 2003-12-10 | 6,991,300 | 6.52 | 6.61 | 6.39 | 6.42 | 00:00:00 | | 2003-12-11 | 3,980,300 | 6.45 | 6.54 | 6.42 | 6.52 | 00:00:00 | | 2003-12-12 | 5,557,200 | 6.55 | 6.62 | 6.38 | 6.43 | 00:00:00 | | 2003-12-15 | 5,936,000 | 6.61 | 6.67 | 6.52 | 6.56 | 00:00:00 | | 2003-12-16 | 4,569,200 | 6.50 | 6.54 | 6.42 | 6.48 | 00:00:00 | | 2003-12-17 | 3,010,400 | 6.48 | 6.53 | 6.44 | 6.51 | 00:00:00 | | 2003-12-18 | 5,102,500 | 6.52 | 6.52 | 6.40 | 6.45 | 00:00:00 | | 2003-12-19 | 6,223,800 | 6.47 | 6.52 | 6.37 | 6.47 | 00:00:00 | | 2003-12-22 | 4,274,500 | 6.37 | 6.44 | 6.22 | 6.25 | 00:00:00 | | 2003-12-23 | 3,657,900 | 6.20 | 6.26 | 6.11 | 6.22 | 00:00:00 | | 2003-12-24 | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 00:00:00 | | 2003-12-25 | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 00:00:00 | | 2003-12-26 | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 00:00:00 | | 2003-12-29 | 1,629,700 | 6.21 | 6.31 | 6.18 | 6.31 | 00:00:00 | | 2003-12-30 | 1,914,000 | 6.37 | 6.42 | 6.25 | 6.25 | 00:00:00 | | 2003-12-31 | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2004-01-01 | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2004-01-02 | 1,581,900 | 6.27 | 6.40 | 6.27 | 6.38 | 00:00:00 | | 2004-01-05 | 3,689,100 | 6.40 | 6.54 | 6.35 | 6.50 | 00:00:00 | | 2004-01-06 | 2,551,600 | 6.54 | 6.59 | 6.47 | 6.51 | 00:00:00 | | 2004-01-07 | 3,022,900 | 6.51 | 6.55 | 6.43 | 6.44 | 00:00:00 | | 2004-01-08 | 3,521,400 | 6.48 | 6.54 | 6.44 | 6.48 | 00:00:00 | | 2004-01-09 | 5,928,200 | 6.52 | 6.54 | 6.36 | 6.44 | 00:00:00 | | 2004-01-12 | 3,565,400 | 6.37 | 6.42 | 6.27 | 6.30 | 00:00:00 | | 2004-01-13 | 7,768,900 | 6.31 | 6.34 | 6.09 | 6.10 | 00:00:00 | | 2004-01-14 | 4,989,600 | 6.12 | 6.25 | 6.10 | 6.22 | 00:00:00 | | 2004-01-15 | 4,487,300 | 6.19 | 6.33 | 6.15 | 6.31 | 00:00:00 | | 2004-01-16 | 7,064,000 | 6.33 | 6.53 | 6.32 | 6.46 | 00:00:00 | | 2004-01-19 | 3,687,000 | 6.51 | 6.58 | 6.46 | 6.51 | 00:00:00 | | 2004-01-20 | 5,951,000 | 6.53 | 6.54 | 6.31 | 6.31 | 00:00:00 | | 2004-01-21 | 6,293,000 | 6.32 | 6.41 | 6.24 | 6.32 | 00:00:00 | | 2004-01-22 | 4,421,200 | 6.35 | 6.36 | 6.25 | 6.28 | 00:00:00 | | 2004-01-23 | 2,846,900 | 6.28 | 6.30 | 6.24 | 6.28 | 00:00:00 | | 2004-01-26 | 3,074,500 | 6.26 | 6.27 | 6.18 | 6.24 | 00:00:00 | | 2004-01-27 | 2,872,700 | 6.28 | 6.35 | 6.28 | 6.31 | 00:00:00 | | 2004-01-28 | 2,942,900 | 6.26 | 6.34 | 6.21 | 6.33 | 00:00:00 | | 2004-01-29 | 7,167,400 | 6.22 | 6.26 | 6.13 | 6.17 | 00:00:00 | | 2004-01-30 | 13,359,100 | 6.19 | 6.21 | 5.89 | 5.96 | 00:00:00 | | 2004-02-02 | 5,595,800 | 5.97 | 6.06 | 5.95 | 5.99 | 00:00:00 | | 2004-02-03 | 9,889,500 | 5.94 | 5.94 | 5.75 | 5.78 | 00:00:00 | | 2004-02-04 | 8,312,200 | 5.73 | 5.83 | 5.68 | 5.78 | 00:00:00 | | 2004-02-05 | 5,461,100 | 5.75 | 5.85 | 5.72 | 5.76 | 00:00:00 | | 2004-02-06 | 9,289,100 | 5.77 | 5.82 | 5.64 | 5.81 | 00:00:00 | | 2004-02-09 | 6,078,100 | 5.84 | 5.94 | 5.84 | 5.92 | 00:00:00 | | 2004-02-10 | 5,605,200 | 5.95 | 5.95 | 5.79 | 5.89 | 00:00:00 | | 2004-02-11 | 2,981,900 | 5.90 | 5.92 | 5.83 | 5.88 | 00:00:00 | | 2004-02-12 | 4,291,400 | 5.91 | 5.95 | 5.77 | 5.80 | 00:00:00 | | 2004-02-13 | 4,902,700 | 5.79 | 5.81 | 5.70 | 5.73 | 00:00:00 | | 2004-02-16 | 2,554,400 | 5.72 | 5.77 | 5.68 | 5.71 | 00:00:00 | | 2004-02-17 | 9,236,200 | 5.74 | 5.95 | 5.71 | 5.93 | 00:00:00 | | 2004-02-18 | 7,519,200 | 5.96 | 6.03 | 5.88 | 5.90 | 00:00:00 | | 2004-02-19 | 5,278,200 | 5.92 | 5.99 | 5.88 | 5.92 | 00:00:00 | | 2004-02-20 | 4,339,100 | 5.86 | 5.89 | 5.78 | 5.81 | 00:00:00 | | 2004-02-23 | 3,336,400 | 5.83 | 5.87 | 5.77 | 5.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
