(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 | | 2002-02-25 | 00:00:00 | 11,91 | 11,91 | 11,59 | 11,81 | 969.000 | | 2002-02-26 | 00:00:00 | 11,90 | 12,04 | 11,79 | 11,88 | 1.728.400 | | 2002-02-27 | 00:00:00 | 11,85 | 12,26 | 11,85 | 12,23 | 1.522.200 | | 2002-02-28 | 00:00:00 | 12,22 | 12,50 | 12,18 | 12,44 | 2.222.600 | | 2002-03-01 | 00:00:00 | 12,38 | 12,46 | 12,27 | 12,46 | 1.220.000 | | 2002-03-04 | 00:00:00 | 12,50 | 12,61 | 12,47 | 12,54 | 1.323.600 | | 2002-03-05 | 00:00:00 | 12,58 | 12,60 | 12,49 | 12,56 | 1.587.300 | | 2002-03-06 | 00:00:00 | 12,50 | 12,60 | 12,48 | 12,60 | 974.000 | | 2002-03-07 | 00:00:00 | 12,63 | 12,64 | 12,37 | 12,37 | 1.612.200 | | 2002-03-08 | 00:00:00 | 12,55 | 12,57 | 12,30 | 12,35 | 1.619.300 | | 2002-03-11 | 00:00:00 | 12,45 | 12,45 | 12,21 | 12,22 | 2.177.600 | | 2002-03-12 | 00:00:00 | 12,23 | 12,30 | 12,20 | 12,26 | 609.200 | | 2002-03-13 | 00:00:00 | 12,30 | 12,35 | 12,15 | 12,17 | 1.145.300 | | 2002-03-14 | 00:00:00 | 12,25 | 12,31 | 12,11 | 12,14 | 1.269.600 | | 2002-03-15 | 00:00:00 | 12,20 | 12,23 | 11,95 | 12,12 | 3.967.900 | | 2002-03-18 | 00:00:00 | 12,36 | 12,36 | 12,12 | 12,14 | 2.123.400 | | 2002-03-19 | 00:00:00 | 12,20 | 12,25 | 12,15 | 12,15 | 668.600 | | 2002-03-20 | 00:00:00 | 12,15 | 12,18 | 11,96 | 12,09 | 1.317.000 | | 2002-03-21 | 00:00:00 | 12,05 | 12,09 | 11,89 | 11,91 | 1.299.400 | | 2002-03-22 | 00:00:00 | 11,96 | 11,99 | 11,82 | 11,89 | 978.000 | | 2002-03-25 | 00:00:00 | 11,92 | 11,94 | 11,81 | 11,81 | 1.266.700 | | 2002-03-26 | 00:00:00 | 11,80 | 11,95 | 11,69 | 11,77 | 2.057.100 | | 2002-03-27 | 00:00:00 | 11,84 | 11,85 | 11,70 | 11,78 | 1.986.700 | | 2002-03-28 | 00:00:00 | 11,78 | 11,78 | 11,78 | 11,78 | 0 | | 2002-03-29 | 00:00:00 | 11,78 | 11,78 | 11,78 | 11,78 | 0 | | 2002-04-01 | 00:00:00 | 11,78 | 11,78 | 11,78 | 11,78 | 0 | | 2002-04-02 | 00:00:00 | 11,97 | 11,98 | 11,75 | 11,85 | 1.592.000 | | 2002-04-03 | 00:00:00 | 11,86 | 11,95 | 11,78 | 11,78 | 1.143.700 | | 2002-04-04 | 00:00:00 | 11,81 | 11,82 | 11,69 | 11,70 | 2.164.600 | | 2002-04-05 | 00:00:00 | 11,77 | 11,95 | 11,74 | 11,80 | 1.523.400 | | 2002-04-08 | 00:00:00 | 11,78 | 11,87 | 11,60 | 11,62 | 1.765.500 | | 2002-04-09 | 00:00:00 | 11,75 | 11,77 | 11,62 | 11,70 | 1.533.800 | | 2002-04-10 | 00:00:00 | 11,63 | 11,87 | 11,57 | 11,87 | 1.402.300 | | 2002-04-11 | 00:00:00 | 11,87 | 11,95 | 11,68 | 11,79 | 1.394.400 | | 2002-04-12 | 00:00:00 | 11,83 | 11,94 | 11,68 | 11,87 | 1.706.600 | | 2002-04-15 | 00:00:00 | 11,95 | 11,99 | 11,67 | 11,86 | 1.088.600 | | 2002-04-16 | 00:00:00 | 11,88 | 12,00 | 11,82 | 11,98 | 1.621.300 | | 2002-04-17 | 00:00:00 | 11,98 | 11,98 | 11,90 | 11,98 | 1.470.700 | | 2002-04-18 | 00:00:00 | 11,93 | 11,98 | 11,91 | 11,91 | 1.455.500 | | 2002-04-19 | 00:00:00 | 11,98 | 11,98 | 11,89 | 11,95 | 1.811.300 | | 2002-04-22 | 00:00:00 | 11,87 | 11,94 | 11,87 | 11,81 | 856.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
