(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 9,47 | 9,86 | 9,40 | 9,82 | 1.669.800 | | 2002-06-18 | 00:00:00 | 9,80 | 9,89 | 9,64 | 9,82 | 1.241.700 | | 2002-06-19 | 00:00:00 | 9,80 | 9,89 | 9,65 | 9,89 | 1.805.100 | | 2002-06-20 | 00:00:00 | 9,75 | 9,89 | 9,50 | 9,66 | 1.505.900 | | 2002-06-21 | 00:00:00 | 9,51 | 9,73 | 9,49 | 9,52 | 5.231.700 | | 2002-06-24 | 00:00:00 | 9,55 | 9,65 | 9,06 | 9,16 | 2.997.800 | | 2002-06-25 | 00:00:00 | 9,33 | 9,42 | 9,10 | 9,16 | 1.948.700 | | 2002-06-26 | 00:00:00 | 8,97 | 8,97 | 8,75 | 8,83 | 3.535.300 | | 2002-06-27 | 00:00:00 | 8,94 | 9,23 | 8,77 | 8,97 | 4.434.700 | | 2002-06-28 | 00:00:00 | 9,12 | 9,50 | 8,86 | 9,36 | 2.617.300 | | 2002-07-01 | 00:00:00 | 9,80 | 9,80 | 9,17 | 9,28 | 1.465.300 | | 2002-07-02 | 00:00:00 | 9,10 | 9,14 | 8,70 | 8,79 | 3.200.900 | | 2002-07-03 | 00:00:00 | 8,88 | 8,90 | 8,59 | 8,64 | 2.469.800 | | 2002-07-04 | 00:00:00 | 8,80 | 8,80 | 8,59 | 8,64 | 1.551.900 | | 2002-07-05 | 00:00:00 | 8,54 | 9,05 | 8,54 | 8,75 | 1.903.600 | | 2002-07-08 | 00:00:00 | 8,81 | 8,98 | 8,67 | 8,68 | 1.925.100 | | 2002-07-09 | 00:00:00 | 8,72 | 8,89 | 8,55 | 8,69 | 1.193.900 | | 2002-07-10 | 00:00:00 | 8,62 | 8,70 | 8,47 | 8,50 | 1.581.900 | | 2002-07-11 | 00:00:00 | 8,50 | 8,50 | 8,25 | 8,25 | 2.152.300 | | 2002-07-12 | 00:00:00 | 8,40 | 8,40 | 8,00 | 8,12 | 1.401.400 | | 2002-07-15 | 00:00:00 | 8,06 | 8,13 | 7,72 | 7,82 | 1.714.400 | | 2002-07-16 | 00:00:00 | 8,00 | 8,00 | 7,51 | 7,69 | 1.987.600 | | 2002-07-17 | 00:00:00 | 7,73 | 7,96 | 7,56 | 7,88 | 1.911.600 | | 2002-07-18 | 00:00:00 | 7,89 | 7,96 | 7,74 | 7,96 | 1.574.300 | | 2002-07-19 | 00:00:00 | 7,72 | 8,16 | 7,72 | 7,93 | 2.595.200 | | 2002-07-22 | 00:00:00 | 8,04 | 8,04 | 7,75 | 7,80 | 1.344.000 | | 2002-07-23 | 00:00:00 | 7,83 | 7,98 | 7,61 | 7,78 | 5.663.600 | | 2002-07-24 | 00:00:00 | 7,67 | 7,75 | 7,25 | 7,57 | 3.858.200 | | 2002-07-25 | 00:00:00 | 7,72 | 7,74 | 7,46 | 7,55 | 2.795.200 | | 2002-07-26 | 00:00:00 | 7,54 | 7,65 | 7,45 | 7,60 | 1.376.300 | | 2002-07-29 | 00:00:00 | 7,70 | 7,95 | 7,56 | 7,87 | 1.060.700 | | 2002-07-30 | 00:00:00 | 7,93 | 8,29 | 7,75 | 7,90 | 1.444.700 | | 2002-07-31 | 00:00:00 | 7,91 | 8,40 | 7,91 | 8,30 | 2.566.000 | | 2002-08-01 | 00:00:00 | 8,20 | 8,41 | 7,94 | 8,00 | 2.551.800 | | 2002-08-02 | 00:00:00 | 7,96 | 8,04 | 7,81 | 7,86 | 1.052.700 | | 2002-08-05 | 00:00:00 | 7,77 | 7,95 | 7,50 | 7,52 | 1.191.300 | | 2002-08-06 | 00:00:00 | 7,50 | 7,93 | 7,41 | 7,83 | 2.605.200 | | 2002-08-07 | 00:00:00 | 7,80 | 7,94 | 7,70 | 7,70 | 1.608.600 | | 2002-08-08 | 00:00:00 | 7,80 | 7,95 | 7,72 | 7,85 | 1.410.100 | | 2002-08-09 | 00:00:00 | 7,85 | 7,96 | 7,76 | 7,91 | 1.162.400 | | 2002-08-12 | 00:00:00 | 7,86 | 8,04 | 7,75 | 7,75 | 1.247.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
