(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 7,93 | 8,04 | 7,80 | 7,89 | 3.580.300 | | 2002-12-03 | 00:00:00 | 8,04 | 8,04 | 7,63 | 7,72 | 3.111.500 | | 2002-12-04 | 00:00:00 | 7,72 | 7,72 | 7,40 | 7,64 | 3.630.600 | | 2002-12-05 | 00:00:00 | 7,78 | 8,13 | 7,68 | 7,78 | 6.319.700 | | 2002-12-06 | 00:00:00 | 7,81 | 7,88 | 7,56 | 7,73 | 3.561.700 | | 2002-12-09 | 00:00:00 | 7,84 | 7,93 | 7,50 | 7,67 | 2.888.700 | | 2002-12-10 | 00:00:00 | 7,68 | 8,05 | 7,68 | 7,98 | 4.187.100 | | 2002-12-11 | 00:00:00 | 8,04 | 8,29 | 7,91 | 8,28 | 5.950.200 | | 2002-12-12 | 00:00:00 | 8,30 | 8,35 | 8,08 | 8,25 | 3.762.700 | | 2002-12-13 | 00:00:00 | 8,09 | 8,09 | 7,90 | 8,00 | 2.313.300 | | 2002-12-16 | 00:00:00 | 7,93 | 8,20 | 7,81 | 8,17 | 2.337.100 | | 2002-12-17 | 00:00:00 | 8,12 | 8,30 | 8,01 | 8,21 | 2.424.800 | | 2002-12-18 | 00:00:00 | 8,10 | 8,16 | 7,70 | 7,87 | 3.030.800 | | 2002-12-19 | 00:00:00 | 7,90 | 7,96 | 7,74 | 7,79 | 4.217.500 | | 2002-12-20 | 00:00:00 | 7,75 | 8,11 | 7,75 | 7,99 | 4.277.400 | | 2002-12-23 | 00:00:00 | 8,20 | 8,20 | 7,95 | 8,02 | 3.053.000 | | 2002-12-24 | 00:00:00 | 8,02 | 8,02 | 8,02 | 8,02 | 0 | | 2002-12-25 | 00:00:00 | 8,02 | 8,02 | 8,02 | 8,02 | 0 | | 2002-12-26 | 00:00:00 | 8,02 | 8,02 | 8,02 | 8,02 | 0 | | 2002-12-27 | 00:00:00 | 8,10 | 8,10 | 7,80 | 7,85 | 1.191.800 | | 2002-12-30 | 00:00:00 | 7,80 | 7,91 | 7,76 | 7,84 | 680.200 | | 2002-12-31 | 00:00:00 | 7,84 | 7,84 | 7,84 | 7,84 | 0 | | 2003-01-01 | 00:00:00 | 7,84 | 7,84 | 7,84 | 7,84 | 0 | | 2003-01-02 | 00:00:00 | 7,77 | 8,19 | 7,74 | 8,19 | 1.896.700 | | 2003-01-03 | 00:00:00 | 8,15 | 8,23 | 8,04 | 8,19 | 963.300 | | 2003-01-06 | 00:00:00 | 8,29 | 8,44 | 8,06 | 8,35 | 1.775.000 | | 2003-01-07 | 00:00:00 | 8,40 | 8,40 | 8,18 | 8,27 | 1.666.200 | | 2003-01-08 | 00:00:00 | 8,22 | 8,40 | 8,17 | 8,38 | 1.757.900 | | 2003-01-09 | 00:00:00 | 8,42 | 9,00 | 8,21 | 8,86 | 6.222.100 | | 2003-01-10 | 00:00:00 | 8,90 | 8,94 | 8,66 | 8,82 | 5.742.000 | | 2003-01-13 | 00:00:00 | 8,90 | 9,10 | 8,90 | 9,06 | 3.606.900 | | 2003-01-14 | 00:00:00 | 9,02 | 9,14 | 8,78 | 8,86 | 3.802.500 | | 2003-01-15 | 00:00:00 | 8,93 | 8,93 | 8,63 | 8,67 | 2.209.800 | | 2003-01-16 | 00:00:00 | 8,73 | 8,92 | 8,63 | 8,85 | 3.151.100 | | 2003-01-17 | 00:00:00 | 8,84 | 8,84 | 8,60 | 8,74 | 3.967.800 | | 2003-01-20 | 00:00:00 | 8,80 | 8,87 | 8,55 | 8,62 | 1.660.900 | | 2003-01-21 | 00:00:00 | 8,65 | 8,72 | 8,25 | 8,30 | 2.197.300 | | 2003-01-22 | 00:00:00 | 8,25 | 8,32 | 8,00 | 8,08 | 2.513.300 | | 2003-01-23 | 00:00:00 | 8,22 | 8,39 | 8,02 | 8,27 | 2.193.000 | | 2003-01-24 | 00:00:00 | 8,21 | 8,57 | 8,21 | 8,42 | 3.213.600 | | 2003-01-27 | 00:00:00 | 8,41 | 8,41 | 8,11 | 8,20 | 3.108.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
