(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-14 | 00:00:00 | 5,25 | 5,26 | 5,15 | 5,19 | 7.140.400 | | 2004-06-15 | 00:00:00 | 5,21 | 5,25 | 5,20 | 5,24 | 4.246.300 | | 2004-06-16 | 00:00:00 | 5,28 | 5,28 | 5,19 | 5,20 | 4.088.900 | | 2004-06-17 | 00:00:00 | 5,19 | 5,24 | 5,18 | 5,21 | 3.174.100 | | 2004-06-18 | 00:00:00 | 5,20 | 5,20 | 5,12 | 5,16 | 4.744.600 | | 2004-06-21 | 00:00:00 | 5,17 | 5,19 | 5,09 | 5,17 | 4.583.300 | | 2004-06-22 | 00:00:00 | 5,20 | 5,24 | 5,08 | 5,10 | 6.133.200 | | 2004-06-23 | 00:00:00 | 5,12 | 5,15 | 5,10 | 5,13 | 3.724.800 | | 2004-06-24 | 00:00:00 | 5,17 | 5,21 | 5,16 | 5,20 | 3.832.700 | | 2004-06-25 | 00:00:00 | 5,18 | 5,21 | 5,15 | 5,18 | 3.434.900 | | 2004-06-28 | 00:00:00 | 5,18 | 5,31 | 5,17 | 5,30 | 4.442.000 | | 2004-06-29 | 00:00:00 | 5,29 | 5,31 | 5,23 | 5,25 | 3.493.500 | | 2004-06-30 | 00:00:00 | 5,27 | 5,28 | 5,20 | 5,23 | 4.102.300 | | 2004-07-01 | 00:00:00 | 5,25 | 5,29 | 5,17 | 5,19 | 3.925.300 | | 2004-07-02 | 00:00:00 | 5,17 | 5,23 | 5,14 | 5,22 | 3.629.200 | | 2004-07-05 | 00:00:00 | 5,21 | 5,24 | 5,17 | 5,17 | 2.926.900 | | 2004-07-06 | 00:00:00 | 5,17 | 5,17 | 5,09 | 5,10 | 4.841.200 | | 2004-07-07 | 00:00:00 | 5,10 | 5,13 | 5,07 | 5,11 | 3.522.900 | | 2004-07-08 | 00:00:00 | 5,09 | 5,09 | 5,02 | 5,05 | 4.424.100 | | 2004-07-09 | 00:00:00 | 5,03 | 5,18 | 5,02 | 5,14 | 5.092.200 | | 2004-07-12 | 00:00:00 | 5,16 | 5,18 | 5,07 | 5,09 | 3.470.100 | | 2004-07-13 | 00:00:00 | 5,11 | 5,15 | 5,08 | 5,09 | 2.131.700 | | 2004-07-14 | 00:00:00 | 5,08 | 5,08 | 4,97 | 5,05 | 5.020.400 | | 2004-07-15 | 00:00:00 | 5,05 | 5,05 | 4,98 | 4,99 | 4.083.600 | | 2004-07-16 | 00:00:00 | 5,01 | 5,05 | 4,98 | 4,98 | 3.395.300 | | 2004-07-19 | 00:00:00 | 4,97 | 5,01 | 4,93 | 4,95 | 4.036.800 | | 2004-07-20 | 00:00:00 | 4,93 | 4,95 | 4,89 | 4,90 | 6.116.900 | | 2004-07-21 | 00:00:00 | 4,96 | 5,02 | 4,94 | 4,98 | 4.999.500 | | 2004-07-22 | 00:00:00 | 4,93 | 4,93 | 4,81 | 4,83 | 4.651.500 | | 2004-07-23 | 00:00:00 | 4,86 | 4,87 | 4,80 | 4,83 | 3.007.400 | | 2004-07-26 | 00:00:00 | 4,81 | 4,86 | 4,75 | 4,75 | 2.763.900 | | 2004-07-27 | 00:00:00 | 4,77 | 5,00 | 4,77 | 4,97 | 7.856.400 | | 2004-07-28 | 00:00:00 | 5,01 | 5,10 | 4,95 | 5,02 | 14.911.500 | | 2004-07-29 | 00:00:00 | 5,03 | 5,18 | 5,03 | 5,15 | 9.776.000 | | 2004-07-30 | 00:00:00 | 5,16 | 5,17 | 5,08 | 5,09 | 4.361.300 | | 2004-08-02 | 00:00:00 | 5,06 | 5,07 | 5,01 | 5,04 | 2.623.900 | | 2004-08-03 | 00:00:00 | 5,05 | 5,13 | 5,05 | 5,11 | 4.123.800 | | 2004-08-04 | 00:00:00 | 5,07 | 5,08 | 4,93 | 4,99 | 5.752.000 | | 2004-08-05 | 00:00:00 | 5,02 | 5,06 | 4,93 | 4,93 | 3.260.900 | | 2004-08-06 | 00:00:00 | 4,87 | 4,87 | 4,77 | 4,80 | 4.979.700 | | 2004-08-09 | 00:00:00 | 4,81 | 4,85 | 4,69 | 4,81 | 6.146.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
