(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-06-20 | 00:00:00 | 2,45 | 2,64 | 2,45 | 2,61 | 2.692.700 | | 2012-06-21 | 00:00:00 | 2,61 | 2,79 | 2,56 | 2,73 | 4.369.700 | | 2012-06-22 | 00:00:00 | 2,69 | 2,76 | 2,63 | 2,66 | 4.632.600 | | 2012-06-25 | 00:00:00 | 2,63 | 2,65 | 2,50 | 2,50 | 2.964.600 | | 2012-06-26 | 00:00:00 | 2,53 | 2,56 | 2,41 | 2,43 | 3.244.500 | | 2012-06-27 | 00:00:00 | 2,47 | 2,58 | 2,45 | 2,57 | 1.726.400 | | 2012-06-28 | 00:00:00 | 2,56 | 2,58 | 2,49 | 2,55 | 2.519.500 | | 2012-06-29 | 00:00:00 | 2,68 | 2,79 | 2,64 | 2,77 | 4.307.700 | | 2012-07-02 | 00:00:00 | 2,73 | 2,83 | 2,70 | 2,77 | 2.251.800 | | 2012-07-03 | 00:00:00 | 2,79 | 2,85 | 2,77 | 2,81 | 1.705.000 | | 2012-07-04 | 00:00:00 | 2,83 | 2,83 | 2,71 | 2,76 | 1.569.900 | | 2012-07-05 | 00:00:00 | 2,79 | 2,88 | 2,69 | 2,71 | 3.541.300 | | 2012-07-06 | 00:00:00 | 2,73 | 2,78 | 2,60 | 2,60 | 2.485.800 | | 2012-07-09 | 00:00:00 | 2,55 | 2,63 | 2,52 | 2,61 | 1.982.200 | | 2012-07-10 | 00:00:00 | 2,61 | 2,70 | 2,59 | 2,63 | 2.155.800 | | 2012-07-11 | 00:00:00 | 2,62 | 2,68 | 2,60 | 2,64 | 1.187.100 | | 2012-07-12 | 00:00:00 | 2,65 | 2,68 | 2,59 | 2,61 | 1.967.000 | | 2012-07-13 | 00:00:00 | 2,63 | 2,63 | 2,50 | 2,62 | 1.186.900 | | 2012-07-16 | 00:00:00 | 2,62 | 2,64 | 2,56 | 2,61 | 1.111.300 | | 2012-07-17 | 00:00:00 | 2,59 | 2,65 | 2,56 | 2,58 | 919.800 | | 2012-07-18 | 00:00:00 | 2,60 | 2,61 | 2,52 | 2,53 | 1.686.800 | | 2012-07-19 | 00:00:00 | 2,58 | 2,58 | 2,51 | 2,57 | 1.882.100 | | 2012-07-20 | 00:00:00 | 2,54 | 2,60 | 2,41 | 2,44 | 1.874.300 | | 2012-07-23 | 00:00:00 | 2,37 | 2,39 | 2,25 | 2,32 | 3.294.100 | | 2012-07-24 | 00:00:00 | 2,33 | 2,35 | 2,18 | 2,20 | 1.500.300 | | 2012-07-25 | 00:00:00 | 2,26 | 2,29 | 2,20 | 2,24 | 1.633.300 | | 2012-07-26 | 00:00:00 | 2,23 | 2,49 | 2,21 | 2,42 | 2.336.400 | | 2012-07-27 | 00:00:00 | 2,43 | 2,58 | 2,39 | 2,55 | 2.123.000 | | 2012-07-30 | 00:00:00 | 2,55 | 2,75 | 2,55 | 2,74 | 1.818.000 | | 2012-07-31 | 00:00:00 | 2,72 | 2,78 | 2,67 | 2,70 | 1.888.800 | | 2012-08-01 | 00:00:00 | 2,70 | 2,80 | 2,67 | 2,77 | 1.236.100 | | 2012-08-02 | 00:00:00 | 2,76 | 2,85 | 2,59 | 2,59 | 2.457.200 | | 2012-08-03 | 00:00:00 | 2,66 | 3,09 | 2,61 | 3,00 | 4.410.900 | | 2012-08-06 | 00:00:00 | 2,99 | 3,12 | 2,95 | 2,95 | 2.685.000 | | 2012-08-07 | 00:00:00 | 2,95 | 3,07 | 2,95 | 3,07 | 1.926.000 | | 2012-08-08 | 00:00:00 | 3,06 | 3,09 | 2,93 | 3,03 | 1.352.900 | | 2012-08-09 | 00:00:00 | 3,04 | 3,09 | 2,97 | 3,06 | 1.012.200 | | 2012-08-10 | 00:00:00 | 3,02 | 3,10 | 2,98 | 3,08 | 1.031.400 | | 2012-08-14 | 00:00:00 | 3,06 | 3,09 | 3,02 | 3,08 | 535.200 | | 2012-08-16 | 00:00:00 | 3,09 | 3,10 | 3,05 | 3,10 | 1.541.800 | | 2012-08-17 | 00:00:00 | 3,14 | 3,17 | 3,08 | 3,14 | 2.465.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
