(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 | | 2002-04-22 | 00:00:00 | 11,87 | 11,94 | 11,87 | 11,81 | 856.000 | | 2002-04-23 | 00:00:00 | 11,80 | 11,89 | 11,70 | 11,78 | 862.300 | | 2002-04-24 | 00:00:00 | 11,83 | 11,83 | 11,70 | 11,79 | 635.300 | | 2002-04-25 | 00:00:00 | 11,80 | 11,80 | 11,45 | 11,59 | 1.461.900 | | 2002-04-26 | 00:00:00 | 11,53 | 11,59 | 11,45 | 11,53 | 1.190.800 | | 2002-04-29 | 00:00:00 | 11,50 | 11,50 | 11,37 | 11,49 | 1.193.600 | | 2002-04-30 | 00:00:00 | 11,36 | 11,48 | 11,32 | 11,36 | 1.565.500 | | 2002-05-01 | 00:00:00 | 11,36 | 11,36 | 11,36 | 11,36 | 0 | | 2002-05-02 | 00:00:00 | 11,31 | 11,44 | 11,21 | 11,22 | 1.335.900 | | 2002-05-03 | 00:00:00 | 11,18 | 11,38 | 11,11 | 11,11 | 1.625.900 | | 2002-05-06 | 00:00:00 | 11,10 | 11,25 | 11,10 | 11,15 | 1.105.300 | | 2002-05-07 | 00:00:00 | 11,10 | 11,25 | 10,97 | 10,98 | 2.246.400 | | 2002-05-08 | 00:00:00 | 11,04 | 11,28 | 10,94 | 11,28 | 1.062.000 | | 2002-05-09 | 00:00:00 | 11,16 | 11,26 | 10,94 | 11,12 | 1.214.800 | | 2002-05-10 | 00:00:00 | 11,01 | 11,23 | 10,99 | 11,13 | 1.600.700 | | 2002-05-13 | 00:00:00 | 11,18 | 11,18 | 10,98 | 11,07 | 692.300 | | 2002-05-14 | 00:00:00 | 11,04 | 11,30 | 10,89 | 11,29 | 2.911.000 | | 2002-05-15 | 00:00:00 | 11,35 | 11,35 | 11,08 | 11,17 | 1.280.100 | | 2002-05-16 | 00:00:00 | 11,18 | 11,29 | 11,14 | 11,21 | 864.300 | | 2002-05-17 | 00:00:00 | 11,24 | 11,32 | 11,01 | 11,05 | 1.762.100 | | 2002-05-20 | 00:00:00 | 11,00 | 11,17 | 10,99 | 11,06 | 602.800 | | 2002-05-21 | 00:00:00 | 11,00 | 11,07 | 10,75 | 10,76 | 2.172.400 | | 2002-05-22 | 00:00:00 | 10,73 | 10,76 | 10,55 | 10,68 | 1.385.800 | | 2002-05-23 | 00:00:00 | 10,67 | 10,75 | 10,51 | 10,56 | 1.477.400 | | 2002-05-24 | 00:00:00 | 10,67 | 10,72 | 10,54 | 10,59 | 746.700 | | 2002-05-27 | 00:00:00 | 10,58 | 10,76 | 10,55 | 10,70 | 3.044.500 | | 2002-05-28 | 00:00:00 | 10,76 | 10,88 | 10,60 | 10,69 | 1.628.000 | | 2002-05-29 | 00:00:00 | 10,63 | 10,86 | 10,63 | 10,81 | 2.114.800 | | 2002-05-30 | 00:00:00 | 10,74 | 10,80 | 10,46 | 10,46 | 2.183.700 | | 2002-05-31 | 00:00:00 | 10,45 | 10,48 | 10,23 | 10,23 | 5.250.500 | | 2002-06-03 | 00:00:00 | 10,34 | 10,39 | 10,19 | 10,19 | 1.396.500 | | 2002-06-04 | 00:00:00 | 10,04 | 10,23 | 10,00 | 10,04 | 1.036.400 | | 2002-06-05 | 00:00:00 | 10,08 | 10,16 | 9,96 | 10,07 | 1.462.600 | | 2002-06-06 | 00:00:00 | 10,07 | 10,13 | 9,83 | 9,83 | 2.171.600 | | 2002-06-07 | 00:00:00 | 9,65 | 9,95 | 9,65 | 9,80 | 1.072.500 | | 2002-06-10 | 00:00:00 | 9,82 | 10,01 | 9,77 | 9,94 | 1.585.900 | | 2002-06-11 | 00:00:00 | 9,88 | 10,28 | 9,86 | 10,23 | 2.047.400 | | 2002-06-12 | 00:00:00 | 10,05 | 10,22 | 10,00 | 10,00 | 1.241.100 | | 2002-06-13 | 00:00:00 | 10,13 | 10,15 | 9,75 | 9,78 | 1.297.800 | | 2002-06-14 | 00:00:00 | 9,80 | 9,83 | 9,38 | 9,48 | 2.761.100 | | 2002-06-17 | 00:00:00 | 9,47 | 9,86 | 9,40 | 9,82 | 1.669.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
