(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-20 | 00:00:00 | 3,05 | 3,13 | 3,03 | 3,09 | 1.594.200 | | 2012-04-23 | 00:00:00 | 3,07 | 3,08 | 2,92 | 2,97 | 2.056.600 | | 2012-04-24 | 00:00:00 | 3,01 | 3,10 | 2,97 | 3,10 | 1.739.600 | | 2012-04-25 | 00:00:00 | 3,09 | 3,19 | 3,08 | 3,17 | 1.407.200 | | 2012-04-26 | 00:00:00 | 3,16 | 3,19 | 3,05 | 3,09 | 1.059.500 | | 2012-04-27 | 00:00:00 | 3,07 | 3,16 | 3,02 | 3,15 | 842.900 | | 2012-04-30 | 00:00:00 | 3,14 | 3,17 | 3,07 | 3,09 | 756.600 | | 2012-05-02 | 00:00:00 | 3,10 | 3,12 | 2,97 | 2,99 | 1.694.100 | | 2012-05-03 | 00:00:00 | 3,02 | 3,05 | 2,93 | 2,95 | 1.644.000 | | 2012-05-04 | 00:00:00 | 2,98 | 3,05 | 2,94 | 2,96 | 2.442.100 | | 2012-05-07 | 00:00:00 | 2,89 | 3,08 | 2,85 | 3,06 | 1.525.700 | | 2012-05-08 | 00:00:00 | 3,04 | 3,10 | 2,96 | 2,99 | 1.798.400 | | 2012-05-09 | 00:00:00 | 3,00 | 3,04 | 2,82 | 2,88 | 3.278.000 | | 2012-05-10 | 00:00:00 | 2,90 | 3,06 | 2,88 | 3,03 | 2.215.400 | | 2012-05-11 | 00:00:00 | 3,03 | 3,15 | 3,01 | 3,10 | 2.256.600 | | 2012-05-14 | 00:00:00 | 3,05 | 3,06 | 2,85 | 2,89 | 3.473.400 | | 2012-05-16 | 00:00:00 | 2,70 | 2,74 | 2,56 | 2,70 | 5.701.900 | | 2012-05-17 | 00:00:00 | 2,72 | 2,72 | 2,54 | 2,62 | 2.093.500 | | 2012-05-18 | 00:00:00 | 2,58 | 2,61 | 2,39 | 2,45 | 5.483.100 | | 2012-05-21 | 00:00:00 | 2,43 | 2,53 | 2,39 | 2,50 | 2.884.800 | | 2012-05-22 | 00:00:00 | 2,54 | 2,62 | 2,53 | 2,62 | 1.904.500 | | 2012-05-23 | 00:00:00 | 2,59 | 2,59 | 2,45 | 2,47 | 3.239.500 | | 2012-05-24 | 00:00:00 | 2,50 | 2,53 | 2,44 | 2,52 | 1.578.800 | | 2012-05-25 | 00:00:00 | 2,50 | 2,57 | 2,50 | 2,54 | 1.348.800 | | 2012-05-28 | 00:00:00 | 2,55 | 2,59 | 2,43 | 2,45 | 1.485.100 | | 2012-05-29 | 00:00:00 | 2,48 | 2,50 | 2,40 | 2,41 | 2.040.500 | | 2012-05-30 | 00:00:00 | 2,39 | 2,44 | 2,34 | 2,38 | 1.679.600 | | 2012-05-31 | 00:00:00 | 2,39 | 2,42 | 2,33 | 2,34 | 1.620.800 | | 2012-06-01 | 00:00:00 | 2,34 | 2,36 | 2,26 | 2,27 | 2.334.400 | | 2012-06-05 | 00:00:00 | 2,34 | 2,41 | 2,33 | 2,35 | 1.279.000 | | 2012-06-06 | 00:00:00 | 2,36 | 2,47 | 2,36 | 2,47 | 2.047.900 | | 2012-06-07 | 00:00:00 | 2,46 | 2,50 | 2,42 | 2,48 | 2.362.300 | | 2012-06-08 | 00:00:00 | 2,43 | 2,48 | 2,38 | 2,46 | 1.601.300 | | 2012-06-11 | 00:00:00 | 2,55 | 2,60 | 2,40 | 2,40 | 3.326.300 | | 2012-06-12 | 00:00:00 | 2,40 | 2,41 | 2,28 | 2,28 | 3.557.300 | | 2012-06-13 | 00:00:00 | 2,31 | 2,34 | 2,27 | 2,29 | 1.505.800 | | 2012-06-14 | 00:00:00 | 2,31 | 2,40 | 2,25 | 2,39 | 2.494.300 | | 2012-06-15 | 00:00:00 | 2,42 | 2,50 | 2,40 | 2,50 | 2.551.900 | | 2012-06-18 | 00:00:00 | 2,55 | 2,55 | 2,36 | 2,36 | 1.923.200 | | 2012-06-19 | 00:00:00 | 2,36 | 2,45 | 2,34 | 2,45 | 2.536.300 | | 2012-06-20 | 00:00:00 | 2,45 | 2,64 | 2,45 | 2,61 | 2.692.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
