(Login BolsaPT & Canal Forex) |
|
 MEDIOBANCA - [Ticker: MB.MI] |     | | Última Trade | 9,540 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:40:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,130 (+1,380%) | Capitalização Bolsista | 0 | | Bid / Ask | 9,460 x 377.100 - 9,600 x 193.600 | EPS | 0,00 | | Abertura | 9,490 | PER | 0,00% | | Máximo | 9,590 | Pagamento Dividendo | | | Mínimo | 9,450 | Data Ex-Dividendo | | | Fecho Anterior | 9,410 | Yield | | | Volume | 4.401.264 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MB.MI de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-21 | 00:00:00 | 12,92 | 13,01 | 12,72 | 12,95 | 1.056.000 | | 2001-05-22 | 00:00:00 | 12,98 | 13,08 | 12,78 | 13,06 | 1.838.200 | | 2001-05-23 | 00:00:00 | 13,00 | 13,29 | 13,00 | 13,15 | 2.141.700 | | 2001-05-24 | 00:00:00 | 13,15 | 13,20 | 13,01 | 13,20 | 1.576.500 | | 2001-05-25 | 00:00:00 | 13,23 | 13,23 | 13,01 | 13,01 | 925.800 | | 2001-05-28 | 00:00:00 | 13,10 | 13,40 | 13,10 | 13,35 | 2.747.200 | | 2001-05-29 | 00:00:00 | 13,42 | 13,60 | 13,21 | 13,32 | 3.789.200 | | 2001-05-30 | 00:00:00 | 13,30 | 13,31 | 12,95 | 13,10 | 3.418.500 | | 2001-05-31 | 00:00:00 | 13,10 | 13,17 | 12,94 | 12,97 | 2.577.100 | | 2001-06-01 | 00:00:00 | 13,00 | 13,00 | 12,64 | 12,80 | 3.645.800 | | 2001-06-04 | 00:00:00 | 12,83 | 12,98 | 12,40 | 12,45 | 2.162.000 | | 2001-06-05 | 00:00:00 | 12,48 | 12,62 | 12,32 | 12,62 | 1.921.400 | | 2001-06-06 | 00:00:00 | 12,67 | 12,88 | 12,55 | 12,88 | 2.474.600 | | 2001-06-07 | 00:00:00 | 12,90 | 13,14 | 12,85 | 13,11 | 3.653.800 | | 2001-06-08 | 00:00:00 | 13,16 | 13,26 | 13,09 | 13,17 | 2.364.600 | | 2001-06-11 | 00:00:00 | 13,24 | 13,25 | 13,10 | 13,11 | 1.745.500 | | 2001-06-12 | 00:00:00 | 13,14 | 13,18 | 12,90 | 13,03 | 2.499.700 | | 2001-06-13 | 00:00:00 | 13,01 | 13,06 | 12,90 | 12,93 | 1.142.900 | | 2001-06-14 | 00:00:00 | 12,93 | 13,03 | 12,87 | 12,90 | 1.156.300 | | 2001-06-15 | 00:00:00 | 12,85 | 12,98 | 12,73 | 12,75 | 3.106.500 | | 2001-06-18 | 00:00:00 | 12,73 | 12,93 | 12,64 | 12,78 | 1.165.600 | | 2001-06-19 | 00:00:00 | 12,68 | 13,02 | 12,68 | 12,84 | 1.514.000 | | 2001-06-20 | 00:00:00 | 12,78 | 12,96 | 12,78 | 12,85 | 1.305.700 | | 2001-06-21 | 00:00:00 | 12,89 | 12,94 | 12,55 | 12,77 | 1.420.000 | | 2001-06-22 | 00:00:00 | 12,73 | 12,88 | 12,71 | 12,85 | 1.025.000 | | 2001-06-25 | 00:00:00 | 12,80 | 12,97 | 12,75 | 12,87 | 1.395.800 | | 2001-06-26 | 00:00:00 | 12,82 | 12,83 | 12,54 | 12,67 | 1.790.800 | | 2001-06-27 | 00:00:00 | 12,60 | 12,68 | 12,30 | 12,37 | 2.901.800 | | 2001-06-28 | 00:00:00 | 12,35 | 12,38 | 11,99 | 12,14 | 3.898.200 | | 2001-06-29 | 00:00:00 | 12,10 | 12,70 | 12,10 | 12,62 | 4.011.000 | | 2001-07-02 | 00:00:00 | 13,10 | 13,39 | 13,00 | 13,05 | 13.530.600 | | 2001-07-03 | 00:00:00 | 13,11 | 13,43 | 12,97 | 13,30 | 9.402.900 | | 2001-07-04 | 00:00:00 | 13,40 | 14,05 | 13,36 | 13,69 | 10.840.300 | | 2001-07-05 | 00:00:00 | 13,60 | 13,77 | 13,52 | 13,72 | 6.244.000 | | 2001-07-06 | 00:00:00 | 13,74 | 13,74 | 13,33 | 13,35 | 4.522.600 | | 2001-07-09 | 00:00:00 | 13,29 | 13,40 | 13,13 | 13,20 | 2.204.700 | | 2001-07-10 | 00:00:00 | 13,25 | 13,39 | 12,98 | 13,05 | 3.261.100 | | 2001-07-11 | 00:00:00 | 12,95 | 13,31 | 12,95 | 13,21 | 2.930.900 | | 2001-07-12 | 00:00:00 | 13,36 | 13,50 | 13,26 | 13,36 | 2.285.200 | | 2001-07-13 | 00:00:00 | 13,36 | 13,36 | 13,36 | 13,36 | 0 | | 2001-07-16 | 00:00:00 | 13,50 | 13,55 | 13,32 | 13,38 | 1.250.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
