(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 6,15 | 6,38 | 5,96 | 6,02 | 8.025.800 | | 2002-12-03 | 00:00:00 | 6,14 | 6,14 | 5,68 | 5,70 | 8.273.600 | | 2002-12-04 | 00:00:00 | 5,67 | 5,84 | 5,55 | 5,81 | 8.838.100 | | 2002-12-05 | 00:00:00 | 5,90 | 6,10 | 5,67 | 5,71 | 10.625.900 | | 2002-12-06 | 00:00:00 | 5,77 | 5,86 | 5,50 | 5,70 | 10.800.200 | | 2002-12-09 | 00:00:00 | 5,70 | 5,79 | 5,45 | 5,47 | 4.762.000 | | 2002-12-10 | 00:00:00 | 5,41 | 5,64 | 5,41 | 5,63 | 5.420.800 | | 2002-12-11 | 00:00:00 | 5,65 | 5,74 | 5,39 | 5,62 | 6.403.300 | | 2002-12-12 | 00:00:00 | 5,55 | 5,70 | 5,44 | 5,64 | 6.493.500 | | 2002-12-13 | 00:00:00 | 5,55 | 5,59 | 5,36 | 5,39 | 6.895.700 | | 2002-12-16 | 00:00:00 | 5,35 | 5,73 | 5,32 | 5,69 | 6.554.700 | | 2002-12-17 | 00:00:00 | 5,71 | 5,71 | 5,53 | 5,54 | 5.874.000 | | 2002-12-18 | 00:00:00 | 5,50 | 5,54 | 5,19 | 5,25 | 5.558.800 | | 2002-12-19 | 00:00:00 | 5,29 | 5,37 | 5,05 | 5,11 | 7.910.000 | | 2002-12-20 | 00:00:00 | 5,14 | 5,28 | 5,06 | 5,13 | 8.622.000 | | 2002-12-23 | 00:00:00 | 5,14 | 5,26 | 5,08 | 5,19 | 2.377.100 | | 2002-12-24 | 00:00:00 | 5,19 | 5,19 | 5,19 | 5,19 | 0 | | 2002-12-25 | 00:00:00 | 5,19 | 5,19 | 5,19 | 5,19 | 0 | | 2002-12-26 | 00:00:00 | 5,19 | 5,19 | 5,19 | 5,19 | 0 | | 2002-12-27 | 00:00:00 | 5,16 | 5,16 | 4,98 | 4,98 | 2.129.200 | | 2002-12-30 | 00:00:00 | 4,98 | 5,04 | 4,87 | 4,91 | 3.193.500 | | 2002-12-31 | 00:00:00 | 4,91 | 4,91 | 4,91 | 4,91 | 0 | | 2003-01-01 | 00:00:00 | 4,91 | 4,91 | 4,91 | 4,91 | 0 | | 2003-01-02 | 00:00:00 | 4,90 | 5,24 | 4,90 | 5,22 | 4.250.500 | | 2003-01-03 | 00:00:00 | 5,23 | 5,33 | 5,20 | 5,30 | 3.676.900 | | 2003-01-06 | 00:00:00 | 5,35 | 5,45 | 5,13 | 5,34 | 4.032.300 | | 2003-01-07 | 00:00:00 | 5,35 | 5,38 | 5,17 | 5,22 | 4.675.900 | | 2003-01-08 | 00:00:00 | 5,19 | 5,24 | 5,07 | 5,11 | 3.617.200 | | 2003-01-09 | 00:00:00 | 5,10 | 5,30 | 4,99 | 5,22 | 6.619.200 | | 2003-01-10 | 00:00:00 | 5,23 | 5,35 | 5,15 | 5,31 | 8.166.800 | | 2003-01-13 | 00:00:00 | 5,37 | 5,48 | 5,26 | 5,35 | 5.554.100 | | 2003-01-14 | 00:00:00 | 5,34 | 5,42 | 5,27 | 5,39 | 5.069.100 | | 2003-01-15 | 00:00:00 | 5,45 | 5,46 | 5,30 | 5,40 | 5.460.900 | | 2003-01-16 | 00:00:00 | 5,37 | 5,37 | 5,17 | 5,21 | 6.379.100 | | 2003-01-17 | 00:00:00 | 5,11 | 5,12 | 4,82 | 4,82 | 13.995.500 | | 2003-01-20 | 00:00:00 | 4,86 | 4,91 | 4,68 | 4,70 | 6.047.400 | | 2003-01-21 | 00:00:00 | 4,77 | 4,82 | 4,52 | 4,52 | 7.340.200 | | 2003-01-22 | 00:00:00 | 4,54 | 4,59 | 4,39 | 4,44 | 7.995.900 | | 2003-01-23 | 00:00:00 | 4,54 | 4,60 | 4,47 | 4,48 | 6.133.200 | | 2003-01-24 | 00:00:00 | 4,48 | 4,58 | 4,35 | 4,43 | 6.051.400 | | 2003-01-27 | 00:00:00 | 4,43 | 4,43 | 4,43 | 4,43 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
