(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 12,90 | 12,90 | 12,40 | 12,55 | 2.879.500 | | 2000-12-05 | 00:00:00 | 12,47 | 12,65 | 12,20 | 12,63 | 1.672.700 | | 2000-12-06 | 00:00:00 | 12,55 | 12,65 | 12,28 | 12,35 | 1.198.200 | | 2000-12-07 | 00:00:00 | 12,41 | 12,41 | 12,10 | 12,35 | 961.200 | | 2000-12-08 | 00:00:00 | 12,33 | 12,57 | 12,30 | 12,56 | 1.375.200 | | 2000-12-11 | 00:00:00 | 12,75 | 12,75 | 12,25 | 12,57 | 1.087.200 | | 2000-12-12 | 00:00:00 | 12,35 | 12,49 | 12,25 | 12,38 | 1.479.200 | | 2000-12-13 | 00:00:00 | 12,37 | 12,50 | 12,17 | 12,22 | 1.513.700 | | 2000-12-14 | 00:00:00 | 12,10 | 12,26 | 11,60 | 11,93 | 2.761.700 | | 2000-12-15 | 00:00:00 | 11,51 | 11,90 | 11,45 | 11,75 | 3.620.000 | | 2000-12-18 | 00:00:00 | 11,59 | 12,08 | 11,59 | 12,00 | 2.436.000 | | 2000-12-19 | 00:00:00 | 12,19 | 12,19 | 11,90 | 12,11 | 886.200 | | 2000-12-20 | 00:00:00 | 12,09 | 12,09 | 11,76 | 12,08 | 2.953.700 | | 2000-12-21 | 00:00:00 | 11,75 | 11,96 | 11,70 | 11,96 | 930.700 | | 2000-12-22 | 00:00:00 | 12,15 | 12,15 | 11,55 | 11,90 | 870.500 | | 2000-12-25 | 00:00:00 | 11,90 | 11,90 | 11,90 | 11,90 | 0 | | 2000-12-26 | 00:00:00 | 11,90 | 11,90 | 11,90 | 11,90 | 0 | | 2000-12-27 | 00:00:00 | 11,76 | 12,34 | 11,76 | 12,18 | 1.034.500 | | 2000-12-28 | 00:00:00 | 12,15 | 12,33 | 11,78 | 12,17 | 432.200 | | 2000-12-29 | 00:00:00 | 12,20 | 12,34 | 12,00 | 12,08 | 706.700 | | 2001-01-01 | 00:00:00 | 12,08 | 12,08 | 12,08 | 12,08 | 0 | | 2001-01-02 | 00:00:00 | 11,89 | 12,26 | 11,72 | 12,01 | 468.500 | | 2001-01-03 | 00:00:00 | 11,90 | 12,19 | 11,73 | 11,91 | 1.249.000 | | 2001-01-04 | 00:00:00 | 11,95 | 12,05 | 11,56 | 11,97 | 1.704.200 | | 2001-01-05 | 00:00:00 | 12,01 | 12,09 | 11,81 | 11,94 | 1.030.200 | | 2001-01-08 | 00:00:00 | 12,00 | 12,05 | 11,80 | 11,90 | 1.254.700 | | 2001-01-09 | 00:00:00 | 12,00 | 12,04 | 11,90 | 11,93 | 997.500 | | 2001-01-10 | 00:00:00 | 11,91 | 11,93 | 11,45 | 11,58 | 1.736.500 | | 2001-01-11 | 00:00:00 | 11,80 | 11,80 | 11,40 | 11,68 | 1.209.700 | | 2001-01-12 | 00:00:00 | 11,55 | 11,67 | 11,30 | 11,40 | 1.647.700 | | 2001-01-15 | 00:00:00 | 11,40 | 11,57 | 11,24 | 11,47 | 1.696.200 | | 2001-01-16 | 00:00:00 | 11,45 | 11,66 | 11,35 | 11,50 | 1.401.200 | | 2001-01-17 | 00:00:00 | 11,56 | 11,88 | 11,46 | 11,78 | 2.172.500 | | 2001-01-18 | 00:00:00 | 11,70 | 11,88 | 11,58 | 11,68 | 954.000 | | 2001-01-19 | 00:00:00 | 11,68 | 11,70 | 11,32 | 11,41 | 1.594.000 | | 2001-01-22 | 00:00:00 | 11,37 | 11,65 | 11,25 | 11,64 | 1.696.700 | | 2001-01-23 | 00:00:00 | 11,74 | 11,75 | 11,50 | 11,50 | 1.302.700 | | 2001-01-24 | 00:00:00 | 11,50 | 11,50 | 11,50 | 11,50 | 0 | | 2001-01-25 | 00:00:00 | 11,44 | 11,70 | 11,43 | 11,60 | 1.231.200 | | 2001-01-26 | 00:00:00 | 11,60 | 11,60 | 11,60 | 11,60 | 0 | | 2001-01-29 | 00:00:00 | 12,04 | 12,15 | 11,85 | 11,88 | 1.523.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
