(Login BolsaPT & Canal Forex) |
|
 MEDIOLANUM - [Ticker: MED.MI] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 MED.MI de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 6,65 | 6,73 | 6,52 | 6,65 | 3.640.600 | | 2002-06-18 | 00:00:00 | 6,67 | 6,67 | 6,40 | 6,59 | 4.178.800 | | 2002-06-19 | 00:00:00 | 6,36 | 6,49 | 6,21 | 6,49 | 4.619.100 | | 2002-06-20 | 00:00:00 | 6,35 | 6,40 | 6,02 | 6,07 | 7.870.000 | | 2002-06-21 | 00:00:00 | 5,92 | 6,19 | 5,85 | 6,05 | 10.749.500 | | 2002-06-24 | 00:00:00 | 6,04 | 6,20 | 5,83 | 5,87 | 4.832.500 | | 2002-06-25 | 00:00:00 | 6,12 | 6,12 | 5,86 | 5,86 | 3.956.500 | | 2002-06-26 | 00:00:00 | 5,58 | 5,76 | 5,50 | 5,76 | 5.105.400 | | 2002-06-27 | 00:00:00 | 5,86 | 6,04 | 5,73 | 5,84 | 3.373.200 | | 2002-06-28 | 00:00:00 | 6,00 | 6,07 | 5,87 | 6,03 | 5.240.900 | | 2002-07-01 | 00:00:00 | 6,00 | 6,19 | 5,98 | 6,10 | 3.016.500 | | 2002-07-02 | 00:00:00 | 6,01 | 6,11 | 5,69 | 5,73 | 4.727.900 | | 2002-07-03 | 00:00:00 | 5,80 | 5,86 | 5,46 | 5,60 | 5.317.100 | | 2002-07-04 | 00:00:00 | 5,80 | 5,80 | 5,50 | 5,57 | 2.925.200 | | 2002-07-05 | 00:00:00 | 6,25 | 6,31 | 5,67 | 6,25 | 9.273.700 | | 2002-07-08 | 00:00:00 | 6,14 | 6,25 | 6,02 | 6,13 | 4.954.600 | | 2002-07-09 | 00:00:00 | 6,12 | 6,18 | 5,93 | 6,04 | 3.567.200 | | 2002-07-10 | 00:00:00 | 5,90 | 5,99 | 5,81 | 5,86 | 3.219.700 | | 2002-07-11 | 00:00:00 | 5,75 | 5,86 | 5,54 | 5,71 | 6.236.700 | | 2002-07-12 | 00:00:00 | 5,88 | 5,93 | 5,47 | 5,60 | 4.256.900 | | 2002-07-15 | 00:00:00 | 5,61 | 5,67 | 5,40 | 5,41 | 3.360.600 | | 2002-07-16 | 00:00:00 | 5,52 | 5,58 | 5,12 | 5,32 | 8.015.700 | | 2002-07-17 | 00:00:00 | 5,85 | 5,89 | 5,25 | 5,71 | 7.796.600 | | 2002-07-18 | 00:00:00 | 5,75 | 5,94 | 5,58 | 5,66 | 7.843.900 | | 2002-07-19 | 00:00:00 | 5,47 | 5,54 | 5,36 | 5,38 | 3.437.600 | | 2002-07-22 | 00:00:00 | 5,27 | 5,40 | 5,20 | 5,21 | 3.822.000 | | 2002-07-23 | 00:00:00 | 5,38 | 5,47 | 5,11 | 5,25 | 5.869.500 | | 2002-07-24 | 00:00:00 | 5,25 | 5,26 | 4,85 | 5,24 | 8.536.700 | | 2002-07-25 | 00:00:00 | 5,50 | 5,50 | 5,15 | 5,22 | 7.010.200 | | 2002-07-26 | 00:00:00 | 5,13 | 5,28 | 5,02 | 5,20 | 3.960.000 | | 2002-07-29 | 00:00:00 | 5,29 | 5,67 | 5,17 | 5,60 | 5.854.200 | | 2002-07-30 | 00:00:00 | 5,70 | 5,73 | 5,51 | 5,68 | 6.469.300 | | 2002-07-31 | 00:00:00 | 5,70 | 5,84 | 5,46 | 5,58 | 5.831.300 | | 2002-08-01 | 00:00:00 | 5,55 | 5,72 | 5,48 | 5,51 | 4.172.700 | | 2002-08-02 | 00:00:00 | 5,45 | 5,53 | 5,31 | 5,32 | 3.719.400 | | 2002-08-05 | 00:00:00 | 5,24 | 5,28 | 5,00 | 5,00 | 5.468.800 | | 2002-08-06 | 00:00:00 | 4,89 | 5,28 | 4,81 | 5,22 | 8.311.400 | | 2002-08-07 | 00:00:00 | 5,30 | 5,53 | 5,12 | 5,14 | 8.137.900 | | 2002-08-08 | 00:00:00 | 5,32 | 5,45 | 5,28 | 5,43 | 4.859.900 | | 2002-08-09 | 00:00:00 | 5,47 | 5,61 | 5,44 | 5,57 | 6.890.200 | | 2002-08-12 | 00:00:00 | 5,50 | 5,54 | 5,28 | 5,29 | 3.160.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
