(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-08 | 00:00:00 | 9,15 | 9,25 | 9,06 | 9,12 | 3.785.900 | | 2015-10-09 | 00:00:00 | 9,19 | 9,23 | 9,01 | 9,02 | 5.069.300 | | 2015-10-12 | 00:00:00 | 9,05 | 9,05 | 8,75 | 8,85 | 5.199.700 | | 2015-10-13 | 00:00:00 | 8,78 | 8,98 | 8,68 | 8,92 | 3.557.300 | | 2015-10-14 | 00:00:00 | 8,92 | 8,92 | 8,76 | 8,77 | 4.118.100 | | 2015-10-19 | 00:00:00 | 9,02 | 9,25 | 9,02 | 9,20 | 4.915.600 | | 2015-10-27 | 00:00:00 | 9,14 | 9,33 | 9,08 | 9,15 | 4.685.700 | | 2015-10-28 | 00:00:00 | 9,33 | 9,33 | 9,22 | 9,29 | 4.177.800 | | 2015-11-02 | 00:00:00 | 9,18 | 9,29 | 9,11 | 9,23 | 2.767.600 | | 2015-11-03 | 00:00:00 | 9,24 | 9,39 | 9,14 | 9,33 | 3.995.400 | | 2015-11-04 | 00:00:00 | 9,40 | 9,40 | 9,17 | 9,21 | 3.935.500 | | 2015-11-05 | 00:00:00 | 9,23 | 9,28 | 9,07 | 9,15 | 2.534.400 | | 2015-11-06 | 00:00:00 | 9,12 | 9,31 | 9,11 | 9,30 | 2.488.400 | | 2015-11-09 | 00:00:00 | 9,30 | 9,35 | 9,12 | 9,13 | 2.683.400 | | 2015-11-17 | 00:00:00 | 9,21 | 9,34 | 9,17 | 9,31 | 3.903.800 | | 2015-11-18 | 00:00:00 | 9,30 | 9,33 | 9,14 | 9,19 | 3.063.000 | | 2015-11-19 | 00:00:00 | 9,23 | 9,35 | 9,23 | 9,35 | 4.094.500 | | 2015-11-20 | 00:00:00 | 9,35 | 9,36 | 9,15 | 9,21 | 4.844.500 | | 2015-11-23 | 00:00:00 | 9,04 | 9,22 | 9,00 | 9,15 | 4.076.400 | | 2015-11-24 | 00:00:00 | 9,13 | 9,16 | 8,95 | 8,98 | 3.017.200 | | 2015-11-25 | 00:00:00 | 9,02 | 9,09 | 8,93 | 9,07 | 2.295.400 | | 2015-11-26 | 00:00:00 | 9,08 | 9,20 | 9,07 | 9,11 | 6.270.900 | | 2015-11-27 | 00:00:00 | 9,08 | 9,11 | 8,98 | 9,04 | 3.732.400 | | 2015-11-30 | 00:00:00 | 9,02 | 9,09 | 8,98 | 9,07 | 2.793.800 | | 2015-12-01 | 00:00:00 | 9,11 | 9,18 | 9,08 | 9,08 | 2.705.400 | | 2015-12-02 | 00:00:00 | 9,13 | 9,16 | 9,00 | 9,10 | 1.944.700 | | 2015-12-03 | 00:00:00 | 9,10 | 9,27 | 9,03 | 9,04 | 6.331.500 | | 2015-12-04 | 00:00:00 | 9,04 | 9,06 | 8,90 | 9,00 | 3.331.600 | | 2015-12-08 | 00:00:00 | 8,92 | 8,96 | 8,67 | 8,73 | 3.606.500 | | 2015-12-09 | 00:00:00 | 8,74 | 8,76 | 8,54 | 8,63 | 3.663.700 | | 2015-12-17 | 00:00:00 | 8,78 | 8,88 | 8,70 | 8,81 | 5.088.600 | | 2015-12-18 | 00:00:00 | 8,71 | 8,84 | 8,71 | 8,74 | 4.231.000 | | 2015-12-22 | 00:00:00 | 8,81 | 8,85 | 8,68 | 8,70 | 1.657.000 | | 2015-12-23 | 00:00:00 | 8,78 | 8,84 | 8,74 | 8,84 | 1.530.800 | | 2015-12-24 | 00:00:00 | 8,84 | 8,84 | 8,84 | 8,84 | 0 | | 2015-12-25 | 00:00:00 | 8,84 | 8,84 | 8,84 | 8,84 | 0 | | 2015-12-28 | 00:00:00 | 8,82 | 8,89 | 8,79 | 8,84 | 859.300 | | 2015-12-31 | 00:00:00 | 8,89 | 8,89 | 8,89 | 8,89 | 0 | | 2016-01-01 | 00:00:00 | 8,89 | 8,89 | 8,89 | 8,89 | 0 | | 2016-01-11 | 00:00:00 | 7,94 | 8,11 | 7,89 | 7,96 | 2.434.800 | | 2016-01-18 | 00:00:00 | 7,86 | 7,90 | 7,42 | 7,46 | 3.932.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
