(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 | | 2001-09-10 | 00:00:00 | 12,50 | 12,93 | 12,20 | 12,36 | 2.967.700 | | 2001-09-11 | 00:00:00 | 11,65 | 12,52 | 11,30 | 11,50 | 4.168.700 | | 2001-09-12 | 00:00:00 | 10,90 | 11,80 | 10,90 | 11,77 | 3.079.500 | | 2001-09-13 | 00:00:00 | 11,94 | 11,98 | 11,53 | 11,70 | 2.026.900 | | 2001-09-14 | 00:00:00 | 11,69 | 11,73 | 10,78 | 10,83 | 3.205.200 | | 2001-09-17 | 00:00:00 | 10,65 | 11,28 | 9,93 | 10,76 | 3.071.900 | | 2001-09-18 | 00:00:00 | 10,60 | 10,70 | 9,95 | 10,40 | 3.255.500 | | 2001-09-19 | 00:00:00 | 10,25 | 10,49 | 9,90 | 10,00 | 3.778.300 | | 2001-09-20 | 00:00:00 | 9,83 | 10,09 | 9,10 | 9,12 | 4.446.900 | | 2001-09-21 | 00:00:00 | 8,99 | 9,09 | 8,37 | 8,37 | 7.381.100 | | 2001-09-24 | 00:00:00 | 8,73 | 9,28 | 8,66 | 9,11 | 2.492.200 | | 2001-09-25 | 00:00:00 | 9,35 | 9,80 | 9,01 | 9,80 | 3.333.900 | | 2001-09-26 | 00:00:00 | 9,90 | 9,99 | 9,45 | 9,96 | 2.596.700 | | 2001-09-27 | 00:00:00 | 9,77 | 10,30 | 9,77 | 10,10 | 2.749.100 | | 2001-09-28 | 00:00:00 | 10,10 | 10,10 | 10,10 | 10,10 | 0 | | 2001-10-01 | 00:00:00 | 10,53 | 10,67 | 10,22 | 10,67 | 2.092.500 | | 2001-10-02 | 00:00:00 | 10,75 | 10,94 | 10,39 | 10,77 | 2.117.800 | | 2001-10-03 | 00:00:00 | 10,69 | 10,77 | 10,48 | 10,72 | 1.691.800 | | 2001-10-04 | 00:00:00 | 11,00 | 11,23 | 10,65 | 11,05 | 2.944.600 | | 2001-10-05 | 00:00:00 | 10,99 | 11,13 | 10,60 | 10,83 | 1.775.100 | | 2001-10-08 | 00:00:00 | 10,76 | 11,36 | 10,65 | 11,29 | 5.132.000 | | 2001-10-09 | 00:00:00 | 11,29 | 11,53 | 10,84 | 11,00 | 2.198.700 | | 2001-10-10 | 00:00:00 | 11,09 | 11,15 | 10,92 | 11,15 | 1.315.800 | | 2001-10-11 | 00:00:00 | 11,20 | 11,48 | 11,01 | 11,40 | 1.462.800 | | 2001-10-12 | 00:00:00 | 11,39 | 11,46 | 11,11 | 11,18 | 1.115.200 | | 2001-10-15 | 00:00:00 | 11,10 | 11,31 | 11,02 | 11,14 | 1.050.400 | | 2001-10-16 | 00:00:00 | 11,14 | 11,14 | 11,14 | 11,14 | 0 | | 2001-10-17 | 00:00:00 | 11,40 | 11,68 | 11,29 | 11,45 | 1.581.000 | | 2001-10-18 | 00:00:00 | 11,38 | 11,65 | 11,25 | 11,58 | 1.078.900 | | 2001-10-19 | 00:00:00 | 11,70 | 12,01 | 11,52 | 11,77 | 4.150.100 | | 2001-10-22 | 00:00:00 | 11,88 | 11,88 | 11,65 | 11,76 | 2.227.200 | | 2001-10-23 | 00:00:00 | 11,79 | 12,33 | 11,73 | 12,27 | 7.750.900 | | 2001-10-24 | 00:00:00 | 12,10 | 12,59 | 12,02 | 12,02 | 2.844.900 | | 2001-10-25 | 00:00:00 | 12,20 | 12,29 | 11,92 | 11,99 | 2.175.900 | | 2001-10-26 | 00:00:00 | 11,99 | 11,99 | 11,99 | 11,99 | 0 | | 2001-10-29 | 00:00:00 | 12,22 | 12,34 | 12,04 | 12,10 | 3.966.300 | | 2001-10-30 | 00:00:00 | 12,14 | 12,14 | 11,70 | 11,85 | 5.133.300 | | 2001-10-31 | 00:00:00 | 11,80 | 11,95 | 11,73 | 11,85 | 3.141.400 | | 2001-11-01 | 00:00:00 | 11,79 | 11,91 | 11,66 | 11,80 | 2.497.600 | | 2001-11-02 | 00:00:00 | 11,89 | 11,95 | 11,77 | 11,85 | 1.416.800 | | 2001-11-05 | 00:00:00 | 11,83 | 12,02 | 11,82 | 11,92 | 1.486.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
