(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 18,75 | 19,04 | 18,20 | 18,55 | 1.420.200 | | 2000-10-10 | 00:00:00 | 18,52 | 18,56 | 18,02 | 18,27 | 1.027.500 | | 2000-10-11 | 00:00:00 | 18,11 | 18,11 | 17,40 | 17,45 | 1.332.500 | | 2000-10-12 | 00:00:00 | 17,74 | 17,85 | 16,60 | 16,60 | 1.697.500 | | 2000-10-13 | 00:00:00 | 16,55 | 17,50 | 16,21 | 16,92 | 2.268.200 | | 2000-10-16 | 00:00:00 | 17,20 | 17,20 | 16,75 | 16,99 | 603.000 | | 2000-10-17 | 00:00:00 | 17,05 | 17,17 | 16,52 | 16,60 | 853.000 | | 2000-10-18 | 00:00:00 | 16,35 | 16,55 | 16,00 | 16,43 | 2.220.700 | | 2000-10-19 | 00:00:00 | 16,59 | 17,40 | 16,53 | 17,27 | 1.783.700 | | 2000-10-20 | 00:00:00 | 17,54 | 17,65 | 16,68 | 16,90 | 1.611.000 | | 2000-10-23 | 00:00:00 | 17,09 | 17,11 | 16,70 | 16,80 | 725.200 | | 2000-10-24 | 00:00:00 | 16,66 | 16,86 | 16,50 | 16,78 | 1.588.200 | | 2000-10-25 | 00:00:00 | 16,82 | 16,90 | 16,40 | 16,80 | 1.294.700 | | 2000-10-26 | 00:00:00 | 16,78 | 16,90 | 16,51 | 16,62 | 889.500 | | 2000-10-27 | 00:00:00 | 16,84 | 16,85 | 16,64 | 16,80 | 983.700 | | 2000-10-30 | 00:00:00 | 16,80 | 16,97 | 16,66 | 16,95 | 709.700 | | 2000-10-31 | 00:00:00 | 16,95 | 16,95 | 16,95 | 16,95 | 0 | | 2000-11-01 | 00:00:00 | 17,16 | 17,56 | 17,16 | 17,45 | 827.200 | | 2000-11-02 | 00:00:00 | 17,50 | 17,65 | 17,15 | 17,46 | 1.354.200 | | 2000-11-03 | 00:00:00 | 17,50 | 17,83 | 17,36 | 17,50 | 1.065.200 | | 2000-11-06 | 00:00:00 | 17,60 | 17,94 | 17,55 | 17,80 | 765.700 | | 2000-11-07 | 00:00:00 | 17,75 | 18,50 | 17,65 | 18,40 | 899.700 | | 2000-11-08 | 00:00:00 | 18,50 | 18,87 | 18,40 | 18,63 | 1.484.700 | | 2000-11-09 | 00:00:00 | 18,60 | 18,85 | 18,40 | 18,63 | 1.231.700 | | 2000-11-10 | 00:00:00 | 18,51 | 18,80 | 18,00 | 18,00 | 1.638.500 | | 2000-11-13 | 00:00:00 | 17,77 | 17,92 | 17,37 | 17,76 | 1.432.000 | | 2000-11-14 | 00:00:00 | 17,80 | 18,49 | 17,75 | 18,49 | 1.206.000 | | 2000-11-15 | 00:00:00 | 18,26 | 18,40 | 17,88 | 18,38 | 1.168.500 | | 2000-11-16 | 00:00:00 | 18,37 | 18,37 | 17,52 | 17,63 | 1.292.700 | | 2000-11-17 | 00:00:00 | 17,68 | 17,94 | 16,85 | 16,99 | 1.885.500 | | 2000-11-20 | 00:00:00 | 17,11 | 17,58 | 16,53 | 16,55 | 1.213.500 | | 2000-11-21 | 00:00:00 | 16,90 | 17,20 | 16,50 | 16,60 | 1.041.500 | | 2000-11-22 | 00:00:00 | 16,58 | 16,58 | 15,48 | 15,71 | 3.780.000 | | 2000-11-23 | 00:00:00 | 15,75 | 15,95 | 15,25 | 15,48 | 1.797.200 | | 2000-11-24 | 00:00:00 | 15,65 | 16,05 | 15,47 | 16,05 | 2.202.000 | | 2000-11-27 | 00:00:00 | 16,25 | 16,32 | 15,53 | 15,53 | 1.656.500 | | 2000-11-28 | 00:00:00 | 15,60 | 15,85 | 14,69 | 14,79 | 5.581.700 | | 2000-11-29 | 00:00:00 | 14,77 | 14,85 | 13,97 | 14,03 | 8.677.700 | | 2000-11-30 | 00:00:00 | 14,03 | 14,14 | 13,35 | 13,80 | 7.375.200 | | 2000-12-01 | 00:00:00 | 13,81 | 14,05 | 13,58 | 13,83 | 3.387.000 | | 2000-12-04 | 00:00:00 | 14,04 | 14,04 | 13,26 | 13,44 | 1.943.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
