Mercados españoles abiertos en 8 hrs 54 min

Mediobanca SpA (ME9.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,70+0,03 (+0,26%)
Al cierre: 09:52PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202413,6913,7113,6013,7013,70-
27 jun 202413,8113,9013,6413,6613,66-
26 jun 202413,9613,9613,7213,7713,77-
25 jun 202413,8913,9013,8113,9013,90-
24 jun 202413,6713,9413,6413,9013,90-
21 jun 202413,8113,8113,6113,6313,63-
20 jun 202413,6013,8113,6013,8113,81-
19 jun 202413,7213,7413,5413,5713,57-
18 jun 202413,7313,7313,5513,6913,69-
17 jun 202413,5613,6813,4213,6813,68-
14 jun 202413,9013,9013,4413,5113,51-
13 jun 202414,3114,3113,8213,8913,89-
12 jun 202414,0914,3814,0914,3114,31-
11 jun 202414,2314,3114,0114,1014,10-
10 jun 202414,2314,2314,1014,2114,21-
07 jun 202414,3614,4414,3114,3114,31-
06 jun 202414,1014,3814,1014,3814,38-
05 jun 202414,5114,5114,3014,3814,38-
04 jun 202414,6014,6014,3314,4814,48-
03 jun 202414,6514,6914,5514,6014,60-
31 may 202414,5314,5914,4714,5814,58-
30 may 202414,4114,5614,4114,5314,53-
29 may 202414,5214,5414,3914,4714,47-
28 may 202414,6814,6814,5214,5514,55-
27 may 202414,6314,6814,5414,6814,68-
24 may 202414,5114,6414,4814,6314,63-
23 may 202414,6214,6414,4914,5114,51-
22 may 202414,6514,6514,5214,5614,56-
21 may 202414,8114,8114,5214,6414,64-
20 may 202414,7614,8514,7314,8114,81-
20 may 20240.51 Dividendo
17 may 202415,1315,2715,1315,2614,75-
16 may 202415,2215,2615,1115,1414,63-
15 may 202414,9815,2714,9415,1914,69-
14 may 202414,6014,9514,6014,9514,46-
13 may 202414,4614,6114,4614,6014,11-
10 may 202414,3614,5614,3614,4413,96-
09 may 202413,9714,1113,9414,1013,63-
08 may 202413,9514,0513,9014,0013,53-
07 may 202413,7113,9813,7113,9813,51-
06 may 202413,4913,7213,4913,7213,26-
03 may 202413,3913,5613,3913,4813,03-
02 may 202413,2913,4613,2913,3912,94-
30 abr 202413,4613,4613,3113,3112,87-
29 abr 202413,4813,4813,3513,4513,00-
26 abr 202413,5513,5513,4113,4212,97-
25 abr 202413,6113,6113,3913,4413,00-
24 abr 202413,7713,8013,6313,6713,21-
23 abr 202413,6713,7313,6013,7313,28-
22 abr 202413,5613,7113,5413,6613,21-
19 abr 202413,4713,5513,4613,4713,01-
18 abr 202413,5113,5813,5113,5513,09-
17 abr 202413,3513,5513,3513,4312,98-
16 abr 202413,4813,4813,3813,4412,99-
15 abr 202413,6413,7813,5713,5713,12-
12 abr 202413,6813,7213,5213,5213,07-
11 abr 202413,6513,6513,4213,6513,20-
10 abr 202413,6813,6913,5713,6513,19-
09 abr 202413,7613,7613,5713,6313,17-
08 abr 202413,6913,8113,6413,7913,33-
05 abr 202413,6313,7213,5613,7013,24-
04 abr 202413,8113,8613,6513,6513,19-
03 abr 202413,6513,8713,6513,8013,34-
02 abr 202413,8213,9013,6513,7013,24-
28 mar 202413,7913,8913,7913,8413,37-
27 mar 202413,6213,8113,6213,8113,35-
26 mar 202413,5713,6213,5613,6013,15-
25 mar 202413,3913,6013,3913,5513,10-
22 mar 202413,2713,4413,2713,4112,96-
21 mar 202413,3713,3713,3013,3012,85-
20 mar 202413,2213,3113,2013,3112,87-
19 mar 202413,1013,2913,1013,2312,79-
18 mar 202413,1413,1513,0513,0912,65-
15 mar 202412,9113,1512,9113,1512,71-
14 mar 202412,9912,9912,8612,9012,47-
13 mar 202412,9613,0212,8912,9912,56-
12 mar 202412,8812,9712,7812,9612,53-
11 mar 202412,7612,8312,6912,8312,40-
08 mar 202412,8012,8612,7412,8112,38-
07 mar 202412,8112,8212,7612,8212,39-
06 mar 202412,6912,9012,6912,8612,43-
05 mar 202412,6412,7812,6412,6512,22-
04 mar 202412,6112,6112,5112,5912,17-
01 mar 202412,6812,6812,6112,6412,21-
29 feb 202412,6412,6712,5512,6412,22-
28 feb 202412,6912,6912,6012,6112,19-
27 feb 202412,7712,7812,6512,6912,27-
26 feb 202412,9312,9412,7612,8112,38-
23 feb 202412,3112,9512,3112,9512,52-
22 feb 202412,4512,4512,2512,3311,92-
21 feb 202412,0112,3912,0112,3911,98-
20 feb 202411,7611,8811,7611,8511,46-
19 feb 202411,6511,7811,6511,7711,38-
16 feb 202411,7311,7711,6511,6511,26-
15 feb 202411,5411,7011,4811,7011,31-
14 feb 202411,4811,5611,4411,5211,13-
13 feb 202411,4811,5611,4511,4511,07-
12 feb 202411,6811,6811,4911,4911,11-
09 feb 202411,8911,8911,6311,6811,28-
08 feb 202411,9311,9311,8011,8411,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...