(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-12 | 00:00:00 | 5,50 | 5,54 | 5,28 | 5,29 | 3.160.700 | | 2002-08-13 | 00:00:00 | 5,39 | 5,50 | 5,14 | 5,49 | 3.628.000 | | 2002-08-14 | 00:00:00 | 5,27 | 5,37 | 5,22 | 5,22 | 2.864.400 | | 2002-08-15 | 00:00:00 | 5,22 | 5,22 | 5,22 | 5,22 | 0 | | 2002-08-16 | 00:00:00 | 5,43 | 5,54 | 5,36 | 5,54 | 3.176.100 | | 2002-08-19 | 00:00:00 | 5,43 | 5,97 | 5,43 | 5,96 | 6.662.700 | | 2002-08-20 | 00:00:00 | 5,99 | 6,12 | 5,80 | 5,82 | 10.360.500 | | 2002-08-21 | 00:00:00 | 5,85 | 6,09 | 5,82 | 5,94 | 6.213.600 | | 2002-08-22 | 00:00:00 | 6,03 | 6,17 | 5,95 | 6,14 | 5.205.600 | | 2002-08-23 | 00:00:00 | 6,04 | 6,14 | 5,88 | 5,91 | 3.231.700 | | 2002-08-26 | 00:00:00 | 5,94 | 6,07 | 5,91 | 5,93 | 3.176.100 | | 2002-08-27 | 00:00:00 | 5,97 | 6,25 | 5,97 | 6,19 | 4.931.700 | | 2002-08-28 | 00:00:00 | 6,07 | 6,13 | 5,87 | 5,88 | 4.115.900 | | 2002-08-29 | 00:00:00 | 5,88 | 5,88 | 5,61 | 5,64 | 5.045.900 | | 2002-08-30 | 00:00:00 | 5,74 | 5,79 | 5,56 | 5,78 | 3.365.400 | | 2002-09-02 | 00:00:00 | 5,70 | 5,70 | 5,48 | 5,48 | 4.425.500 | | 2002-09-03 | 00:00:00 | 5,39 | 5,39 | 5,15 | 5,20 | 5.864.000 | | 2002-09-04 | 00:00:00 | 5,15 | 5,32 | 5,05 | 5,12 | 6.654.100 | | 2002-09-05 | 00:00:00 | 5,20 | 5,20 | 4,86 | 5,09 | 6.787.300 | | 2002-09-06 | 00:00:00 | 5,06 | 5,27 | 4,97 | 5,25 | 6.511.900 | | 2002-09-09 | 00:00:00 | 5,20 | 5,20 | 4,99 | 5,02 | 3.479.400 | | 2002-09-10 | 00:00:00 | 5,12 | 5,27 | 5,09 | 5,18 | 5.006.900 | | 2002-09-11 | 00:00:00 | 5,21 | 5,46 | 5,14 | 5,38 | 5.881.900 | | 2002-09-12 | 00:00:00 | 5,28 | 5,28 | 5,02 | 5,05 | 7.202.100 | | 2002-09-13 | 00:00:00 | 5,00 | 5,01 | 4,82 | 4,87 | 8.925.500 | | 2002-09-16 | 00:00:00 | 4,88 | 4,94 | 4,67 | 4,70 | 6.479.900 | | 2002-09-17 | 00:00:00 | 4,88 | 4,92 | 4,51 | 4,56 | 7.456.000 | | 2002-09-18 | 00:00:00 | 4,44 | 4,46 | 4,25 | 4,28 | 10.115.900 | | 2002-09-19 | 00:00:00 | 4,32 | 4,39 | 4,11 | 4,13 | 8.240.500 | | 2002-09-20 | 00:00:00 | 4,12 | 4,25 | 4,03 | 4,07 | 9.873.700 | | 2002-09-23 | 00:00:00 | 4,11 | 4,17 | 3,77 | 3,84 | 8.078.800 | | 2002-09-24 | 00:00:00 | 3,85 | 4,02 | 3,62 | 3,90 | 11.643.600 | | 2002-09-25 | 00:00:00 | 3,81 | 4,15 | 3,80 | 3,99 | 9.592.300 | | 2002-09-26 | 00:00:00 | 4,12 | 4,29 | 4,07 | 4,26 | 8.093.100 | | 2002-09-27 | 00:00:00 | 4,22 | 4,31 | 4,15 | 4,17 | 8.344.700 | | 2002-09-30 | 00:00:00 | 3,96 | 4,01 | 3,87 | 3,91 | 4.280.800 | | 2002-10-01 | 00:00:00 | 4,00 | 4,01 | 3,84 | 3,93 | 6.029.900 | | 2002-10-02 | 00:00:00 | 4,07 | 4,12 | 3,92 | 4,02 | 5.327.700 | | 2002-10-03 | 00:00:00 | 3,91 | 4,10 | 3,89 | 4,02 | 4.141.600 | | 2002-10-04 | 00:00:00 | 3,98 | 4,03 | 3,87 | 3,90 | 4.457.900 | | 2002-10-07 | 00:00:00 | 3,76 | 4,04 | 3,76 | 3,98 | 4.409.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
