(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 | | 2002-08-12 | 00:00:00 | 7,86 | 8,04 | 7,75 | 7,75 | 1.247.300 | | 2002-08-13 | 00:00:00 | 7,88 | 7,88 | 7,54 | 7,73 | 1.710.900 | | 2002-08-14 | 00:00:00 | 7,63 | 7,65 | 7,54 | 7,57 | 541.200 | | 2002-08-15 | 00:00:00 | 7,57 | 7,57 | 7,57 | 7,57 | 0 | | 2002-08-16 | 00:00:00 | 7,75 | 7,82 | 7,67 | 7,80 | 979.100 | | 2002-08-19 | 00:00:00 | 7,78 | 8,09 | 7,72 | 8,03 | 962.100 | | 2002-08-20 | 00:00:00 | 8,07 | 8,12 | 7,96 | 8,02 | 1.870.500 | | 2002-08-21 | 00:00:00 | 8,11 | 8,43 | 8,05 | 8,18 | 2.756.900 | | 2002-08-22 | 00:00:00 | 8,30 | 8,58 | 8,26 | 8,47 | 1.808.400 | | 2002-08-23 | 00:00:00 | 8,48 | 8,65 | 8,32 | 8,37 | 1.706.200 | | 2002-08-26 | 00:00:00 | 8,31 | 8,51 | 8,31 | 8,38 | 751.000 | | 2002-08-27 | 00:00:00 | 8,39 | 8,64 | 8,34 | 8,56 | 1.050.500 | | 2002-08-28 | 00:00:00 | 8,50 | 8,57 | 8,28 | 8,37 | 1.130.400 | | 2002-08-29 | 00:00:00 | 8,32 | 8,32 | 7,91 | 8,04 | 2.352.700 | | 2002-08-30 | 00:00:00 | 8,06 | 8,17 | 7,87 | 7,99 | 903.800 | | 2002-09-02 | 00:00:00 | 7,92 | 7,98 | 7,82 | 7,90 | 1.048.600 | | 2002-09-03 | 00:00:00 | 7,81 | 7,87 | 7,59 | 7,64 | 2.426.300 | | 2002-09-04 | 00:00:00 | 7,65 | 7,70 | 7,59 | 7,70 | 1.419.400 | | 2002-09-05 | 00:00:00 | 7,75 | 7,75 | 7,41 | 7,62 | 1.434.400 | | 2002-09-06 | 00:00:00 | 7,60 | 7,71 | 7,40 | 7,71 | 1.586.100 | | 2002-09-09 | 00:00:00 | 7,71 | 7,72 | 7,45 | 7,55 | 1.816.700 | | 2002-09-10 | 00:00:00 | 7,60 | 7,72 | 7,55 | 7,65 | 1.097.700 | | 2002-09-11 | 00:00:00 | 7,74 | 7,86 | 7,58 | 7,82 | 2.133.400 | | 2002-09-12 | 00:00:00 | 7,70 | 7,77 | 7,60 | 7,74 | 6.310.000 | | 2002-09-13 | 00:00:00 | 7,63 | 7,89 | 7,61 | 7,73 | 5.586.400 | | 2002-09-16 | 00:00:00 | 7,73 | 7,85 | 7,62 | 7,72 | 3.183.100 | | 2002-09-17 | 00:00:00 | 7,91 | 7,99 | 7,70 | 7,70 | 4.116.700 | | 2002-09-18 | 00:00:00 | 7,69 | 7,78 | 7,57 | 7,59 | 4.910.600 | | 2002-09-19 | 00:00:00 | 7,62 | 7,62 | 7,32 | 7,40 | 4.019.500 | | 2002-09-20 | 00:00:00 | 7,25 | 7,38 | 7,25 | 7,35 | 7.806.300 | | 2002-09-23 | 00:00:00 | 7,29 | 7,33 | 7,05 | 7,18 | 3.627.200 | | 2002-09-24 | 00:00:00 | 7,14 | 7,22 | 6,90 | 7,01 | 4.180.200 | | 2002-09-25 | 00:00:00 | 7,05 | 7,10 | 6,96 | 7,05 | 6.501.300 | | 2002-09-26 | 00:00:00 | 7,20 | 7,21 | 6,99 | 7,18 | 1.760.900 | | 2002-09-27 | 00:00:00 | 7,18 | 7,22 | 7,01 | 7,08 | 3.210.000 | | 2002-09-30 | 00:00:00 | 7,01 | 7,07 | 6,75 | 6,89 | 1.635.900 | | 2002-10-01 | 00:00:00 | 6,92 | 6,92 | 6,65 | 6,67 | 2.299.900 | | 2002-10-02 | 00:00:00 | 6,80 | 6,86 | 6,65 | 6,82 | 2.529.200 | | 2002-10-03 | 00:00:00 | 6,80 | 7,14 | 6,78 | 7,07 | 3.344.500 | | 2002-10-04 | 00:00:00 | 7,09 | 7,12 | 6,65 | 6,65 | 2.621.700 | | 2002-10-07 | 00:00:00 | 6,65 | 6,82 | 6,40 | 6,46 | 2.087.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
