(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-06-20 | 00:00:00 | 3,03 | 3,25 | 3,01 | 3,22 | 16.937.700 | | 2012-06-21 | 00:00:00 | 3,21 | 3,40 | 3,19 | 3,30 | 12.007.500 | | 2012-06-22 | 00:00:00 | 3,26 | 3,50 | 3,23 | 3,38 | 15.477.000 | | 2012-06-25 | 00:00:00 | 3,43 | 3,43 | 3,15 | 3,16 | 5.056.700 | | 2012-06-26 | 00:00:00 | 3,15 | 3,26 | 3,12 | 3,14 | 6.176.800 | | 2012-06-27 | 00:00:00 | 3,17 | 3,26 | 3,12 | 3,20 | 5.691.400 | | 2012-06-28 | 00:00:00 | 3,20 | 3,25 | 3,12 | 3,20 | 5.287.400 | | 2012-06-29 | 00:00:00 | 3,35 | 3,50 | 3,27 | 3,47 | 6.220.800 | | 2012-07-02 | 00:00:00 | 3,47 | 3,55 | 3,41 | 3,46 | 8.183.500 | | 2012-07-03 | 00:00:00 | 3,47 | 3,53 | 3,45 | 3,48 | 4.912.100 | | 2012-07-04 | 00:00:00 | 3,50 | 3,50 | 3,38 | 3,40 | 2.323.400 | | 2012-07-05 | 00:00:00 | 3,43 | 3,46 | 3,26 | 3,32 | 4.599.100 | | 2012-07-06 | 00:00:00 | 3,32 | 3,33 | 3,10 | 3,10 | 7.536.000 | | 2012-07-09 | 00:00:00 | 3,11 | 3,16 | 3,01 | 3,09 | 4.807.200 | | 2012-07-10 | 00:00:00 | 3,09 | 3,20 | 3,07 | 3,11 | 2.667.300 | | 2012-07-11 | 00:00:00 | 3,10 | 3,14 | 3,05 | 3,06 | 3.443.100 | | 2012-07-12 | 00:00:00 | 3,05 | 3,08 | 2,90 | 2,95 | 7.558.100 | | 2012-07-13 | 00:00:00 | 2,96 | 2,98 | 2,90 | 2,96 | 2.845.300 | | 2012-07-16 | 00:00:00 | 2,96 | 3,00 | 2,85 | 2,89 | 2.612.100 | | 2012-07-17 | 00:00:00 | 2,89 | 2,93 | 2,80 | 2,82 | 3.365.100 | | 2012-07-18 | 00:00:00 | 2,85 | 2,88 | 2,76 | 2,84 | 4.611.000 | | 2012-07-19 | 00:00:00 | 2,86 | 2,86 | 2,78 | 2,82 | 2.999.300 | | 2012-07-20 | 00:00:00 | 2,81 | 2,87 | 2,61 | 2,64 | 6.269.700 | | 2012-07-23 | 00:00:00 | 2,60 | 2,64 | 2,45 | 2,61 | 6.013.400 | | 2012-07-24 | 00:00:00 | 2,59 | 2,64 | 2,41 | 2,43 | 4.591.500 | | 2012-07-25 | 00:00:00 | 2,46 | 2,52 | 2,34 | 2,44 | 3.544.600 | | 2012-07-26 | 00:00:00 | 2,49 | 2,59 | 2,41 | 2,55 | 5.092.200 | | 2012-07-27 | 00:00:00 | 2,56 | 2,68 | 2,51 | 2,68 | 5.676.200 | | 2012-07-31 | 00:00:00 | 2,83 | 2,85 | 2,72 | 2,80 | 4.233.800 | | 2012-08-01 | 00:00:00 | 2,79 | 2,82 | 2,72 | 2,82 | 2.647.000 | | 2012-08-02 | 00:00:00 | 2,79 | 2,84 | 2,56 | 2,56 | 7.086.800 | | 2012-08-03 | 00:00:00 | 2,64 | 2,78 | 2,52 | 2,73 | 3.985.400 | | 2012-08-06 | 00:00:00 | 2,71 | 2,84 | 2,69 | 2,80 | 3.673.500 | | 2012-08-07 | 00:00:00 | 2,81 | 2,92 | 2,75 | 2,88 | 4.735.500 | | 2012-08-08 | 00:00:00 | 2,90 | 2,92 | 2,82 | 2,86 | 2.296.400 | | 2012-08-09 | 00:00:00 | 2,91 | 3,08 | 2,91 | 3,02 | 10.898.000 | | 2012-08-10 | 00:00:00 | 3,02 | 3,10 | 3,01 | 3,04 | 4.568.500 | | 2012-08-14 | 00:00:00 | 3,09 | 3,09 | 3,05 | 3,07 | 1.673.000 | | 2012-08-16 | 00:00:00 | 3,10 | 3,19 | 3,07 | 3,16 | 5.261.500 | | 2012-08-17 | 00:00:00 | 3,24 | 3,36 | 3,17 | 3,35 | 9.793.100 | | 2012-08-20 | 00:00:00 | 3,33 | 3,43 | 3,28 | 3,37 | 6.205.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
