(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 14,04 | 14,04 | 13,26 | 13,44 | 1.943.500 | | 2000-12-05 | 00:00:00 | 13,50 | 13,70 | 13,15 | 13,50 | 3.456.200 | | 2000-12-06 | 00:00:00 | 14,00 | 14,19 | 13,82 | 13,98 | 3.435.000 | | 2000-12-07 | 00:00:00 | 13,80 | 14,17 | 13,51 | 13,51 | 1.942.500 | | 2000-12-08 | 00:00:00 | 13,59 | 14,09 | 13,59 | 13,93 | 1.093.200 | | 2000-12-11 | 00:00:00 | 14,08 | 14,73 | 14,08 | 14,48 | 2.548.000 | | 2000-12-12 | 00:00:00 | 14,95 | 15,79 | 14,85 | 15,37 | 7.604.700 | | 2000-12-13 | 00:00:00 | 15,50 | 15,55 | 15,00 | 15,00 | 2.171.500 | | 2000-12-14 | 00:00:00 | 14,95 | 14,97 | 14,00 | 14,01 | 3.413.000 | | 2000-12-15 | 00:00:00 | 13,74 | 13,99 | 13,57 | 13,60 | 4.767.000 | | 2000-12-18 | 00:00:00 | 13,95 | 14,04 | 13,63 | 13,73 | 1.659.500 | | 2000-12-19 | 00:00:00 | 13,75 | 13,94 | 13,53 | 13,90 | 1.242.000 | | 2000-12-20 | 00:00:00 | 13,70 | 13,70 | 12,98 | 12,98 | 2.057.700 | | 2000-12-21 | 00:00:00 | 12,95 | 13,15 | 11,84 | 13,15 | 3.361.700 | | 2000-12-22 | 00:00:00 | 12,99 | 13,60 | 12,99 | 13,39 | 1.795.000 | | 2000-12-25 | 00:00:00 | 13,39 | 13,39 | 13,39 | 13,39 | 0 | | 2000-12-26 | 00:00:00 | 13,39 | 13,39 | 13,39 | 13,39 | 0 | | 2000-12-27 | 00:00:00 | 13,55 | 14,10 | 13,55 | 14,08 | 786.500 | | 2000-12-28 | 00:00:00 | 14,59 | 14,59 | 14,00 | 14,24 | 646.200 | | 2000-12-29 | 00:00:00 | 14,27 | 14,35 | 13,33 | 13,57 | 1.030.000 | | 2001-01-01 | 00:00:00 | 13,57 | 13,57 | 13,57 | 13,57 | 0 | | 2001-01-02 | 00:00:00 | 13,18 | 13,66 | 12,12 | 12,74 | 1.425.200 | | 2001-01-03 | 00:00:00 | 12,69 | 12,69 | 11,30 | 11,60 | 3.908.700 | | 2001-01-04 | 00:00:00 | 12,48 | 12,67 | 12,00 | 12,35 | 3.133.500 | | 2001-01-05 | 00:00:00 | 12,60 | 13,23 | 12,50 | 13,05 | 2.699.700 | | 2001-01-08 | 00:00:00 | 12,67 | 13,28 | 12,67 | 12,95 | 1.056.200 | | 2001-01-09 | 00:00:00 | 13,24 | 13,24 | 12,85 | 13,15 | 1.803.200 | | 2001-01-10 | 00:00:00 | 13,01 | 13,70 | 13,01 | 13,70 | 1.841.200 | | 2001-01-11 | 00:00:00 | 13,75 | 14,30 | 13,70 | 14,20 | 2.641.000 | | 2001-01-12 | 00:00:00 | 14,25 | 14,85 | 14,03 | 14,82 | 3.199.500 | | 2001-01-15 | 00:00:00 | 14,70 | 14,78 | 14,08 | 14,14 | 1.918.700 | | 2001-01-16 | 00:00:00 | 14,04 | 14,38 | 13,85 | 14,25 | 1.307.200 | | 2001-01-17 | 00:00:00 | 14,47 | 15,37 | 14,15 | 15,24 | 2.960.500 | | 2001-01-18 | 00:00:00 | 15,01 | 15,40 | 14,88 | 15,10 | 2.156.200 | | 2001-01-19 | 00:00:00 | 15,51 | 15,68 | 15,10 | 15,26 | 4.085.500 | | 2001-01-22 | 00:00:00 | 15,35 | 15,41 | 14,87 | 15,00 | 1.806.200 | | 2001-01-23 | 00:00:00 | 14,99 | 15,00 | 14,70 | 14,85 | 1.013.500 | | 2001-01-24 | 00:00:00 | 14,85 | 14,85 | 14,85 | 14,85 | 0 | | 2001-01-25 | 00:00:00 | 14,90 | 14,98 | 14,66 | 14,95 | 1.411.200 | | 2001-01-26 | 00:00:00 | 14,95 | 14,95 | 14,95 | 14,95 | 0 | | 2001-01-29 | 00:00:00 | 14,97 | 15,15 | 14,80 | 14,99 | 785.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
