(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 | | 2005-12-26 | 00:00:00 | 5,56 | 5,56 | 5,56 | 5,56 | 0 | | 2005-12-27 | 00:00:00 | 5,58 | 5,60 | 5,55 | 5,55 | 899.700 | | 2005-12-28 | 00:00:00 | 5,53 | 5,57 | 5,51 | 5,53 | 1.307.600 | | 2005-12-29 | 00:00:00 | 5,55 | 5,61 | 5,53 | 5,57 | 1.624.400 | | 2005-12-30 | 00:00:00 | 5,55 | 5,57 | 5,47 | 5,57 | 1.939.300 | | 2006-01-02 | 00:00:00 | 5,56 | 5,59 | 5,53 | 5,57 | 922.100 | | 2006-01-03 | 00:00:00 | 5,68 | 5,72 | 5,64 | 5,70 | 6.385.200 | | 2006-01-04 | 00:00:00 | 5,75 | 5,89 | 5,74 | 5,89 | 7.411.500 | | 2006-01-05 | 00:00:00 | 5,88 | 5,91 | 5,82 | 5,86 | 4.085.500 | | 2006-01-06 | 00:00:00 | 5,84 | 5,96 | 5,84 | 5,93 | 2.779.400 | | 2006-01-09 | 00:00:00 | 5,93 | 6,05 | 5,89 | 5,97 | 7.192.200 | | 2006-01-10 | 00:00:00 | 5,95 | 6,03 | 5,86 | 6,00 | 7.244.500 | | 2006-01-11 | 00:00:00 | 6,01 | 6,11 | 5,99 | 6,08 | 7.155.100 | | 2006-01-12 | 00:00:00 | 6,11 | 6,15 | 6,07 | 6,15 | 4.461.300 | | 2006-01-13 | 00:00:00 | 6,13 | 6,19 | 6,05 | 6,06 | 9.927.900 | | 2006-01-16 | 00:00:00 | 6,03 | 6,11 | 6,03 | 6,10 | 2.208.000 | | 2006-01-17 | 00:00:00 | 6,08 | 6,12 | 6,04 | 6,05 | 3.501.300 | | 2006-01-18 | 00:00:00 | 5,97 | 6,01 | 5,91 | 5,99 | 4.590.600 | | 2006-01-19 | 00:00:00 | 6,02 | 6,30 | 6,02 | 6,27 | 7.487.400 | | 2006-01-20 | 00:00:00 | 6,29 | 6,46 | 6,19 | 6,24 | 12.995.300 | | 2006-01-23 | 00:00:00 | 6,15 | 6,43 | 6,14 | 6,36 | 6.860.100 | | 2006-01-24 | 00:00:00 | 6,43 | 6,51 | 6,34 | 6,36 | 5.731.700 | | 2006-01-25 | 00:00:00 | 6,40 | 6,45 | 6,34 | 6,37 | 2.766.200 | | 2006-01-26 | 00:00:00 | 6,37 | 6,43 | 6,32 | 6,36 | 4.289.900 | | 2006-01-27 | 00:00:00 | 6,45 | 6,47 | 6,40 | 6,45 | 4.957.300 | | 2006-01-30 | 00:00:00 | 6,45 | 6,55 | 6,42 | 6,49 | 4.725.400 | | 2006-01-31 | 00:00:00 | 6,52 | 6,53 | 6,36 | 6,36 | 3.690.200 | | 2006-02-01 | 00:00:00 | 6,36 | 6,43 | 6,30 | 6,33 | 4.097.500 | | 2006-02-02 | 00:00:00 | 6,40 | 6,45 | 6,35 | 6,35 | 5.035.800 | | 2006-02-03 | 00:00:00 | 6,36 | 6,44 | 6,27 | 6,32 | 3.304.700 | | 2006-02-06 | 00:00:00 | 6,30 | 6,39 | 6,30 | 6,36 | 2.761.100 | | 2006-02-07 | 00:00:00 | 6,39 | 6,43 | 6,35 | 6,43 | 3.392.300 | | 2006-02-08 | 00:00:00 | 6,38 | 6,41 | 6,34 | 6,36 | 2.169.200 | | 2006-02-09 | 00:00:00 | 6,40 | 6,44 | 6,35 | 6,39 | 2.340.600 | | 2006-02-10 | 00:00:00 | 6,41 | 6,41 | 6,28 | 6,30 | 3.945.600 | | 2006-02-13 | 00:00:00 | 6,28 | 6,37 | 6,27 | 6,36 | 1.831.200 | | 2006-02-14 | 00:00:00 | 6,35 | 6,37 | 6,26 | 6,32 | 1.793.800 | | 2006-02-15 | 00:00:00 | 6,32 | 6,34 | 6,24 | 6,30 | 1.961.600 | | 2006-02-16 | 00:00:00 | 6,34 | 6,49 | 6,30 | 6,47 | 4.935.300 | | 2006-02-17 | 00:00:00 | 6,47 | 6,75 | 6,41 | 6,74 | 11.838.300 | | 2006-02-20 | 00:00:00 | 6,73 | 6,89 | 6,70 | 6,86 | 6.665.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
