(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 2024-05-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-03 | 00:00:00 | 8,66 | 8,74 | 8,63 | 8,72 | 1.368.200 | | 2003-11-04 | 00:00:00 | 8,76 | 8,82 | 8,67 | 8,80 | 2.418.300 | | 2003-11-05 | 00:00:00 | 8,79 | 8,85 | 8,74 | 8,74 | 2.625.200 | | 2003-11-06 | 00:00:00 | 8,75 | 8,80 | 8,71 | 8,74 | 3.383.300 | | 2003-11-07 | 00:00:00 | 8,75 | 8,88 | 8,75 | 8,85 | 3.082.200 | | 2003-11-10 | 00:00:00 | 8,83 | 8,85 | 8,76 | 8,80 | 1.734.500 | | 2003-11-11 | 00:00:00 | 8,77 | 8,88 | 8,72 | 8,86 | 6.750.600 | | 2003-11-12 | 00:00:00 | 8,86 | 8,96 | 8,80 | 8,91 | 4.339.900 | | 2003-11-13 | 00:00:00 | 8,98 | 9,00 | 8,90 | 8,97 | 17.122.900 | | 2003-11-14 | 00:00:00 | 8,94 | 9,01 | 8,88 | 8,91 | 5.623.100 | | 2003-11-17 | 00:00:00 | 8,91 | 8,91 | 8,78 | 8,82 | 6.463.000 | | 2003-11-18 | 00:00:00 | 8,84 | 8,96 | 8,81 | 8,91 | 11.574.600 | | 2003-11-19 | 00:00:00 | 8,83 | 8,94 | 8,80 | 8,93 | 2.408.700 | | 2003-11-20 | 00:00:00 | 8,96 | 8,99 | 8,79 | 8,87 | 2.029.600 | | 2003-11-21 | 00:00:00 | 8,82 | 8,92 | 8,82 | 8,90 | 1.081.800 | | 2003-11-24 | 00:00:00 | 8,80 | 8,87 | 8,67 | 8,83 | 2.263.500 | | 2003-11-25 | 00:00:00 | 8,84 | 8,86 | 8,73 | 8,74 | 2.384.600 | | 2003-11-26 | 00:00:00 | 8,77 | 8,82 | 8,74 | 8,75 | 1.553.500 | | 2003-11-27 | 00:00:00 | 8,79 | 8,81 | 8,75 | 8,76 | 895.100 | | 2003-11-28 | 00:00:00 | 8,79 | 8,80 | 8,72 | 8,76 | 6.317.200 | | 2003-12-01 | 00:00:00 | 8,79 | 8,85 | 8,76 | 8,77 | 1.260.500 | | 2003-12-02 | 00:00:00 | 8,79 | 8,98 | 8,75 | 8,98 | 7.055.700 | | 2003-12-03 | 00:00:00 | 8,97 | 9,12 | 8,97 | 9,08 | 6.253.900 | | 2003-12-04 | 00:00:00 | 9,04 | 9,07 | 8,94 | 8,97 | 2.982.600 | | 2003-12-05 | 00:00:00 | 8,99 | 9,00 | 8,84 | 8,88 | 1.801.800 | | 2003-12-08 | 00:00:00 | 8,85 | 8,91 | 8,82 | 8,87 | 1.203.800 | | 2003-12-09 | 00:00:00 | 8,87 | 8,98 | 8,82 | 8,85 | 1.221.500 | | 2003-12-10 | 00:00:00 | 8,83 | 8,88 | 8,78 | 8,84 | 1.533.000 | | 2003-12-11 | 00:00:00 | 8,84 | 8,91 | 8,81 | 8,82 | 1.096.200 | | 2003-12-12 | 00:00:00 | 8,86 | 8,88 | 8,74 | 8,79 | 1.097.600 | | 2003-12-15 | 00:00:00 | 8,88 | 8,88 | 8,75 | 8,75 | 1.096.300 | | 2003-12-16 | 00:00:00 | 8,73 | 8,83 | 8,73 | 8,80 | 977.500 | | 2003-12-17 | 00:00:00 | 8,84 | 8,84 | 8,72 | 8,75 | 692.700 | | 2003-12-18 | 00:00:00 | 8,78 | 8,82 | 8,75 | 8,79 | 11.906.500 | | 2003-12-19 | 00:00:00 | 8,80 | 8,86 | 8,71 | 8,76 | 3.799.900 | | 2003-12-22 | 00:00:00 | 8,73 | 8,77 | 8,49 | 8,54 | 2.249.900 | | 2003-12-23 | 00:00:00 | 8,44 | 8,67 | 8,44 | 8,60 | 1.944.400 | | 2003-12-24 | 00:00:00 | 8,60 | 8,60 | 8,60 | 8,60 | 0 | | 2003-12-25 | 00:00:00 | 8,60 | 8,60 | 8,60 | 8,60 | 0 | | 2003-12-26 | 00:00:00 | 8,60 | 8,60 | 8,60 | 8,60 | 0 | | 2003-12-29 | 00:00:00 | 8,52 | 8,71 | 8,50 | 8,65 | 1.318.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
