(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 | | 2002-10-07 | 00:00:00 | 3,76 | 4,04 | 3,76 | 3,98 | 4.409.900 | | 2002-10-08 | 00:00:00 | 4,02 | 4,26 | 3,98 | 4,01 | 7.966.800 | | 2002-10-09 | 00:00:00 | 4,06 | 4,13 | 3,96 | 4,07 | 5.995.300 | | 2002-10-10 | 00:00:00 | 4,39 | 4,59 | 4,00 | 4,58 | 9.194.500 | | 2002-10-11 | 00:00:00 | 4,62 | 4,88 | 4,53 | 4,80 | 13.638.300 | | 2002-10-14 | 00:00:00 | 4,71 | 4,76 | 4,53 | 4,69 | 6.174.600 | | 2002-10-15 | 00:00:00 | 4,83 | 5,11 | 4,80 | 5,08 | 10.235.500 | | 2002-10-16 | 00:00:00 | 4,96 | 5,37 | 4,93 | 5,10 | 12.452.700 | | 2002-10-17 | 00:00:00 | 5,28 | 5,48 | 5,22 | 5,37 | 10.285.700 | | 2002-10-18 | 00:00:00 | 5,49 | 5,49 | 5,22 | 5,42 | 7.293.500 | | 2002-10-21 | 00:00:00 | 5,32 | 5,60 | 5,31 | 5,58 | 5.537.200 | | 2002-10-22 | 00:00:00 | 5,63 | 5,72 | 5,40 | 5,55 | 7.372.000 | | 2002-10-23 | 00:00:00 | 5,62 | 5,68 | 5,18 | 5,22 | 7.908.100 | | 2002-10-24 | 00:00:00 | 5,30 | 5,37 | 5,16 | 5,28 | 5.570.100 | | 2002-10-25 | 00:00:00 | 5,16 | 5,48 | 5,11 | 5,37 | 5.235.200 | | 2002-10-28 | 00:00:00 | 5,49 | 5,60 | 5,43 | 5,48 | 4.536.900 | | 2002-10-29 | 00:00:00 | 5,42 | 5,49 | 5,14 | 5,14 | 3.703.100 | | 2002-10-30 | 00:00:00 | 5,23 | 5,54 | 5,13 | 5,54 | 5.805.700 | | 2002-10-31 | 00:00:00 | 5,43 | 5,68 | 5,43 | 5,59 | 5.911.100 | | 2002-11-01 | 00:00:00 | 5,59 | 5,59 | 5,35 | 5,48 | 2.594.000 | | 2002-11-04 | 00:00:00 | 5,70 | 5,83 | 5,60 | 5,81 | 4.935.500 | | 2002-11-05 | 00:00:00 | 5,76 | 6,05 | 5,67 | 5,97 | 7.552.100 | | 2002-11-06 | 00:00:00 | 6,08 | 6,08 | 5,76 | 5,80 | 6.025.600 | | 2002-11-07 | 00:00:00 | 5,81 | 5,88 | 5,39 | 5,40 | 7.034.300 | | 2002-11-08 | 00:00:00 | 5,32 | 5,46 | 5,15 | 5,18 | 11.370.700 | | 2002-11-11 | 00:00:00 | 5,13 | 5,14 | 4,92 | 5,02 | 7.032.600 | | 2002-11-12 | 00:00:00 | 5,03 | 5,06 | 4,84 | 5,00 | 8.198.900 | | 2002-11-13 | 00:00:00 | 5,02 | 5,02 | 4,83 | 4,92 | 5.540.000 | | 2002-11-14 | 00:00:00 | 4,93 | 5,32 | 4,90 | 5,27 | 8.541.400 | | 2002-11-15 | 00:00:00 | 5,39 | 5,41 | 5,17 | 5,32 | 7.736.000 | | 2002-11-18 | 00:00:00 | 5,34 | 5,52 | 5,34 | 5,40 | 5.765.600 | | 2002-11-19 | 00:00:00 | 5,34 | 5,44 | 5,28 | 5,44 | 4.713.400 | | 2002-11-20 | 00:00:00 | 5,50 | 5,54 | 5,33 | 5,52 | 5.484.800 | | 2002-11-21 | 00:00:00 | 5,65 | 5,83 | 5,65 | 5,78 | 7.796.500 | | 2002-11-22 | 00:00:00 | 5,80 | 5,93 | 5,70 | 5,91 | 7.958.000 | | 2002-11-25 | 00:00:00 | 5,95 | 6,00 | 5,83 | 5,90 | 5.651.700 | | 2002-11-26 | 00:00:00 | 5,92 | 5,94 | 5,59 | 5,60 | 7.879.900 | | 2002-11-27 | 00:00:00 | 5,57 | 6,00 | 5,54 | 5,95 | 8.549.600 | | 2002-11-28 | 00:00:00 | 6,01 | 6,12 | 5,92 | 6,03 | 7.643.100 | | 2002-11-29 | 00:00:00 | 6,07 | 6,16 | 5,94 | 6,06 | 8.374.400 | | 2002-12-02 | 00:00:00 | 6,15 | 6,38 | 5,96 | 6,02 | 8.025.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
