(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 | | 2000-10-09 | 00:00:00 | 12,30 | 12,37 | 12,06 | 12,27 | 1.656.500 | | 2000-10-10 | 00:00:00 | 12,34 | 12,65 | 12,27 | 12,42 | 3.529.000 | | 2000-10-11 | 00:00:00 | 12,26 | 12,61 | 12,26 | 12,35 | 6.041.000 | | 2000-10-12 | 00:00:00 | 12,39 | 12,47 | 12,13 | 12,13 | 2.903.700 | | 2000-10-13 | 00:00:00 | 11,90 | 12,32 | 11,90 | 12,29 | 2.352.200 | | 2000-10-16 | 00:00:00 | 12,36 | 12,39 | 12,13 | 12,35 | 1.057.200 | | 2000-10-17 | 00:00:00 | 12,35 | 12,40 | 12,17 | 12,19 | 1.174.200 | | 2000-10-18 | 00:00:00 | 12,05 | 12,36 | 12,05 | 12,31 | 1.217.200 | | 2000-10-19 | 00:00:00 | 12,27 | 12,40 | 12,13 | 12,25 | 1.267.500 | | 2000-10-20 | 00:00:00 | 12,39 | 12,39 | 12,07 | 12,13 | 3.044.500 | | 2000-10-23 | 00:00:00 | 11,93 | 12,25 | 11,93 | 12,21 | 1.175.200 | | 2000-10-24 | 00:00:00 | 12,06 | 12,26 | 12,02 | 12,26 | 1.267.500 | | 2000-10-25 | 00:00:00 | 12,10 | 12,45 | 12,10 | 12,41 | 1.327.000 | | 2000-10-26 | 00:00:00 | 12,41 | 12,45 | 12,10 | 12,41 | 14.457.500 | | 2000-10-27 | 00:00:00 | 12,41 | 12,80 | 12,28 | 12,80 | 9.451.200 | | 2000-10-30 | 00:00:00 | 12,79 | 13,10 | 12,63 | 13,09 | 7.174.200 | | 2000-10-31 | 00:00:00 | 13,09 | 13,09 | 13,09 | 13,09 | 0 | | 2000-11-01 | 00:00:00 | 13,00 | 13,31 | 13,00 | 13,30 | 2.066.200 | | 2000-11-02 | 00:00:00 | 13,33 | 13,38 | 13,10 | 13,28 | 2.408.200 | | 2000-11-03 | 00:00:00 | 13,21 | 13,28 | 13,10 | 13,27 | 1.983.200 | | 2000-11-06 | 00:00:00 | 13,18 | 13,70 | 13,15 | 13,50 | 3.480.200 | | 2000-11-07 | 00:00:00 | 13,54 | 13,80 | 13,41 | 13,78 | 4.560.000 | | 2000-11-08 | 00:00:00 | 13,92 | 14,11 | 13,81 | 13,95 | 7.330.700 | | 2000-11-09 | 00:00:00 | 14,05 | 14,38 | 13,97 | 14,31 | 8.600.200 | | 2000-11-10 | 00:00:00 | 14,43 | 14,74 | 14,15 | 14,20 | 6.613.700 | | 2000-11-13 | 00:00:00 | 13,90 | 14,00 | 13,29 | 13,40 | 8.418.500 | | 2000-11-14 | 00:00:00 | 13,25 | 13,68 | 13,05 | 13,58 | 6.450.000 | | 2000-11-15 | 00:00:00 | 13,51 | 13,81 | 13,33 | 13,71 | 3.483.000 | | 2000-11-16 | 00:00:00 | 13,69 | 13,85 | 13,50 | 13,80 | 2.663.200 | | 2000-11-17 | 00:00:00 | 13,82 | 14,06 | 13,63 | 13,76 | 3.424.500 | | 2000-11-20 | 00:00:00 | 13,63 | 13,82 | 13,63 | 13,75 | 1.960.000 | | 2000-11-21 | 00:00:00 | 13,60 | 13,75 | 13,40 | 13,60 | 1.813.700 | | 2000-11-22 | 00:00:00 | 13,40 | 13,47 | 13,07 | 13,40 | 1.944.500 | | 2000-11-23 | 00:00:00 | 13,21 | 13,44 | 13,12 | 13,42 | 1.069.500 | | 2000-11-24 | 00:00:00 | 13,31 | 13,52 | 13,19 | 13,47 | 1.531.200 | | 2000-11-27 | 00:00:00 | 13,50 | 13,67 | 13,31 | 13,35 | 1.960.500 | | 2000-11-28 | 00:00:00 | 13,31 | 13,59 | 13,31 | 13,36 | 781.000 | | 2000-11-29 | 00:00:00 | 13,20 | 13,50 | 13,20 | 13,50 | 1.218.500 | | 2000-11-30 | 00:00:00 | 13,41 | 13,48 | 13,13 | 13,15 | 1.350.200 | | 2000-12-01 | 00:00:00 | 13,20 | 13,29 | 12,75 | 12,99 | 2.548.000 | | 2000-12-04 | 00:00:00 | 12,90 | 12,90 | 12,40 | 12,55 | 2.879.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
