(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 | | 2002-10-07 | 00:00:00 | 6,65 | 6,82 | 6,40 | 6,46 | 2.087.400 | | 2002-10-08 | 00:00:00 | 6,55 | 6,60 | 6,35 | 6,40 | 1.834.700 | | 2002-10-09 | 00:00:00 | 6,32 | 6,42 | 6,10 | 6,19 | 2.268.300 | | 2002-10-10 | 00:00:00 | 6,07 | 6,30 | 6,07 | 6,20 | 3.204.600 | | 2002-10-11 | 00:00:00 | 6,32 | 6,83 | 6,26 | 6,82 | 5.590.400 | | 2002-10-14 | 00:00:00 | 6,83 | 7,07 | 6,73 | 6,80 | 1.322.300 | | 2002-10-15 | 00:00:00 | 7,65 | 7,73 | 6,88 | 7,65 | 2.616.900 | | 2002-10-16 | 00:00:00 | 7,55 | 7,79 | 7,29 | 7,58 | 2.797.100 | | 2002-10-17 | 00:00:00 | 7,70 | 7,74 | 7,42 | 7,62 | 1.935.100 | | 2002-10-18 | 00:00:00 | 7,73 | 7,75 | 7,47 | 7,60 | 1.331.800 | | 2002-10-21 | 00:00:00 | 7,52 | 7,85 | 7,52 | 7,85 | 1.689.500 | | 2002-10-22 | 00:00:00 | 7,84 | 7,95 | 7,60 | 7,90 | 2.077.300 | | 2002-10-23 | 00:00:00 | 7,94 | 8,08 | 7,28 | 7,28 | 3.216.800 | | 2002-10-24 | 00:00:00 | 7,38 | 7,75 | 7,33 | 7,60 | 2.923.500 | | 2002-10-25 | 00:00:00 | 7,55 | 7,73 | 7,28 | 7,42 | 1.322.200 | | 2002-10-28 | 00:00:00 | 7,57 | 7,72 | 7,50 | 7,65 | 2.248.100 | | 2002-10-29 | 00:00:00 | 7,54 | 7,62 | 7,24 | 7,35 | 1.266.100 | | 2002-10-30 | 00:00:00 | 7,39 | 7,54 | 7,19 | 7,48 | 2.362.700 | | 2002-10-31 | 00:00:00 | 7,48 | 7,68 | 7,40 | 7,57 | 1.350.700 | | 2002-11-01 | 00:00:00 | 7,33 | 7,70 | 7,33 | 7,49 | 923.500 | | 2002-11-04 | 00:00:00 | 7,61 | 7,91 | 7,61 | 7,80 | 2.413.400 | | 2002-11-05 | 00:00:00 | 7,73 | 8,02 | 7,69 | 8,00 | 1.459.100 | | 2002-11-06 | 00:00:00 | 8,00 | 8,14 | 7,74 | 7,85 | 1.264.200 | | 2002-11-07 | 00:00:00 | 7,85 | 7,98 | 7,30 | 7,34 | 2.386.800 | | 2002-11-08 | 00:00:00 | 7,35 | 7,48 | 7,14 | 7,15 | 2.293.400 | | 2002-11-11 | 00:00:00 | 7,09 | 7,20 | 6,85 | 6,85 | 2.323.600 | | 2002-11-12 | 00:00:00 | 6,85 | 6,99 | 6,70 | 6,89 | 2.553.200 | | 2002-11-13 | 00:00:00 | 6,90 | 6,95 | 6,65 | 6,83 | 1.540.700 | | 2002-11-14 | 00:00:00 | 6,85 | 7,15 | 6,81 | 7,11 | 2.698.600 | | 2002-11-15 | 00:00:00 | 7,15 | 7,21 | 7,06 | 7,11 | 2.992.900 | | 2002-11-18 | 00:00:00 | 7,06 | 7,49 | 7,05 | 7,42 | 4.031.300 | | 2002-11-19 | 00:00:00 | 7,39 | 7,39 | 7,15 | 7,30 | 2.554.100 | | 2002-11-20 | 00:00:00 | 7,31 | 7,45 | 7,14 | 7,43 | 2.012.100 | | 2002-11-21 | 00:00:00 | 7,50 | 7,71 | 7,49 | 7,62 | 3.231.900 | | 2002-11-22 | 00:00:00 | 7,66 | 7,78 | 7,55 | 7,77 | 2.286.700 | | 2002-11-25 | 00:00:00 | 7,79 | 7,92 | 7,76 | 7,86 | 2.371.500 | | 2002-11-26 | 00:00:00 | 7,88 | 7,88 | 7,44 | 7,45 | 2.420.600 | | 2002-11-27 | 00:00:00 | 7,43 | 7,79 | 7,40 | 7,75 | 3.074.200 | | 2002-11-28 | 00:00:00 | 7,77 | 7,85 | 7,58 | 7,78 | 2.792.000 | | 2002-11-29 | 00:00:00 | 7,80 | 7,85 | 7,65 | 7,77 | 2.020.200 | | 2002-12-02 | 00:00:00 | 7,93 | 8,04 | 7,80 | 7,89 | 3.580.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
