(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 | | 2005-10-31 | 00:00:00 | 5,19 | 5,28 | 5,19 | 5,28 | 1.798.900 | | 2005-11-01 | 00:00:00 | 5,28 | 5,34 | 5,26 | 5,28 | 1.327.500 | | 2005-11-02 | 00:00:00 | 5,28 | 5,34 | 5,24 | 5,32 | 1.711.800 | | 2005-11-03 | 00:00:00 | 5,34 | 5,40 | 5,30 | 5,37 | 3.308.400 | | 2005-11-04 | 00:00:00 | 5,35 | 5,36 | 5,29 | 5,33 | 2.641.900 | | 2005-11-07 | 00:00:00 | 5,35 | 5,36 | 5,29 | 5,35 | 1.918.600 | | 2005-11-08 | 00:00:00 | 5,35 | 5,41 | 5,31 | 5,34 | 2.238.900 | | 2005-11-09 | 00:00:00 | 5,37 | 5,39 | 5,21 | 5,23 | 5.109.400 | | 2005-11-10 | 00:00:00 | 5,27 | 5,32 | 5,24 | 5,28 | 4.548.200 | | 2005-11-11 | 00:00:00 | 5,32 | 5,47 | 5,30 | 5,46 | 5.949.200 | | 2005-11-14 | 00:00:00 | 5,45 | 5,51 | 5,40 | 5,41 | 3.292.000 | | 2005-11-15 | 00:00:00 | 5,41 | 5,43 | 5,34 | 5,38 | 2.327.900 | | 2005-11-16 | 00:00:00 | 5,38 | 5,41 | 5,32 | 5,36 | 1.570.000 | | 2005-11-17 | 00:00:00 | 5,38 | 5,41 | 5,36 | 5,41 | 1.345.600 | | 2005-11-18 | 00:00:00 | 5,46 | 5,49 | 5,41 | 5,43 | 3.021.000 | | 2005-11-21 | 00:00:00 | 5,47 | 5,53 | 5,43 | 5,53 | 2.229.100 | | 2005-11-22 | 00:00:00 | 5,53 | 5,55 | 5,49 | 5,50 | 2.242.400 | | 2005-11-23 | 00:00:00 | 5,51 | 5,55 | 5,47 | 5,49 | 1.796.800 | | 2005-11-24 | 00:00:00 | 5,49 | 5,50 | 5,36 | 5,44 | 3.924.900 | | 2005-11-25 | 00:00:00 | 5,43 | 5,45 | 5,36 | 5,40 | 3.804.100 | | 2005-11-28 | 00:00:00 | 5,41 | 5,45 | 5,39 | 5,41 | 1.581.800 | | 2005-11-29 | 00:00:00 | 5,41 | 5,44 | 5,37 | 5,39 | 2.478.600 | | 2005-11-30 | 00:00:00 | 5,38 | 5,39 | 5,35 | 5,39 | 1.430.400 | | 2005-12-01 | 00:00:00 | 5,40 | 5,45 | 5,39 | 5,44 | 2.907.600 | | 2005-12-02 | 00:00:00 | 5,45 | 5,51 | 5,44 | 5,49 | 2.556.800 | | 2005-12-05 | 00:00:00 | 5,49 | 5,51 | 5,45 | 5,47 | 1.363.300 | | 2005-12-06 | 00:00:00 | 5,45 | 5,57 | 5,45 | 5,55 | 3.496.500 | | 2005-12-07 | 00:00:00 | 5,54 | 5,60 | 5,52 | 5,55 | 2.815.400 | | 2005-12-08 | 00:00:00 | 5,51 | 5,58 | 5,48 | 5,54 | 1.823.300 | | 2005-12-09 | 00:00:00 | 5,51 | 5,53 | 5,47 | 5,49 | 1.773.300 | | 2005-12-12 | 00:00:00 | 5,51 | 5,54 | 5,49 | 5,51 | 1.163.700 | | 2005-12-13 | 00:00:00 | 5,49 | 5,51 | 5,47 | 5,50 | 1.795.500 | | 2005-12-14 | 00:00:00 | 5,51 | 5,51 | 5,43 | 5,45 | 1.608.400 | | 2005-12-15 | 00:00:00 | 5,47 | 5,48 | 5,43 | 5,47 | 977.300 | | 2005-12-16 | 00:00:00 | 5,45 | 5,57 | 5,44 | 5,57 | 5.539.000 | | 2005-12-19 | 00:00:00 | 5,55 | 5,55 | 5,50 | 5,52 | 1.435.000 | | 2005-12-20 | 00:00:00 | 5,50 | 5,58 | 5,45 | 5,49 | 3.522.000 | | 2005-12-21 | 00:00:00 | 5,49 | 5,56 | 5,47 | 5,55 | 2.350.500 | | 2005-12-22 | 00:00:00 | 5,53 | 5,57 | 5,50 | 5,55 | 1.557.200 | | 2005-12-23 | 00:00:00 | 5,55 | 5,66 | 5,54 | 5,56 | 2.644.900 | | 2005-12-26 | 00:00:00 | 5,56 | 5,56 | 5,56 | 5,56 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
