(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-17 | 00:00:00 | 3,14 | 3,17 | 3,08 | 3,14 | 2.465.600 | | 2012-08-20 | 00:00:00 | 3,14 | 3,25 | 3,03 | 3,08 | 3.411.300 | | 2012-08-21 | 00:00:00 | 3,07 | 3,20 | 3,07 | 3,16 | 2.118.200 | | 2012-08-22 | 00:00:00 | 3,13 | 3,16 | 3,10 | 3,11 | 1.159.700 | | 2012-08-23 | 00:00:00 | 3,13 | 3,16 | 3,05 | 3,05 | 1.143.900 | | 2012-08-24 | 00:00:00 | 3,08 | 3,12 | 3,03 | 3,09 | 942.700 | | 2012-08-27 | 00:00:00 | 3,12 | 3,12 | 3,04 | 3,07 | 1.058.200 | | 2012-08-28 | 00:00:00 | 3,05 | 3,16 | 3,05 | 3,10 | 1.632.900 | | 2012-08-29 | 00:00:00 | 3,10 | 3,13 | 3,02 | 3,02 | 6.473.900 | | 2012-08-30 | 00:00:00 | 3,02 | 3,07 | 3,01 | 3,02 | 821.000 | | 2012-08-31 | 00:00:00 | 3,05 | 3,15 | 3,02 | 3,11 | 3.827.700 | | 2012-09-03 | 00:00:00 | 3,15 | 3,19 | 3,10 | 3,17 | 2.589.800 | | 2012-09-04 | 00:00:00 | 3,21 | 3,44 | 3,18 | 3,38 | 4.443.600 | | 2012-09-05 | 00:00:00 | 3,38 | 3,44 | 3,28 | 3,38 | 3.488.100 | | 2012-09-06 | 00:00:00 | 3,44 | 3,52 | 3,38 | 3,51 | 4.229.100 | | 2012-09-07 | 00:00:00 | 3,53 | 3,65 | 3,50 | 3,65 | 3.278.100 | | 2012-09-10 | 00:00:00 | 3,64 | 3,69 | 3,60 | 3,69 | 1.926.800 | | 2012-09-11 | 00:00:00 | 3,70 | 3,81 | 3,63 | 3,75 | 4.784.200 | | 2012-09-12 | 00:00:00 | 3,80 | 3,81 | 3,66 | 3,69 | 4.889.200 | | 2012-09-13 | 00:00:00 | 3,71 | 3,72 | 3,55 | 3,62 | 3.136.400 | | 2012-09-14 | 00:00:00 | 3,71 | 3,88 | 3,67 | 3,83 | 6.482.100 | | 2012-09-17 | 00:00:00 | 3,83 | 3,83 | 3,72 | 3,77 | 4.611.800 | | 2012-09-18 | 00:00:00 | 3,77 | 3,77 | 3,58 | 3,63 | 2.859.900 | | 2012-09-19 | 00:00:00 | 3,67 | 3,69 | 3,53 | 3,60 | 5.101.500 | | 2012-09-20 | 00:00:00 | 3,58 | 3,62 | 3,53 | 3,56 | 2.917.100 | | 2012-09-21 | 00:00:00 | 3,58 | 3,69 | 3,57 | 3,65 | 2.285.000 | | 2012-09-24 | 00:00:00 | 3,65 | 3,67 | 3,55 | 3,59 | 1.419.400 | | 2012-09-25 | 00:00:00 | 3,62 | 3,65 | 3,53 | 3,62 | 1.200.300 | | 2012-09-26 | 00:00:00 | 3,59 | 3,59 | 3,41 | 3,43 | 1.738.000 | | 2012-09-27 | 00:00:00 | 3,46 | 3,53 | 3,41 | 3,44 | 1.060.400 | | 2012-09-28 | 00:00:00 | 3,49 | 3,50 | 3,33 | 3,35 | 1.122.200 | | 2012-10-01 | 00:00:00 | 3,35 | 3,45 | 3,34 | 3,42 | 2.220.500 | | 2012-10-02 | 00:00:00 | 3,39 | 3,55 | 3,39 | 3,54 | 4.136.700 | | 2012-10-03 | 00:00:00 | 3,51 | 3,60 | 3,50 | 3,58 | 2.518.300 | | 2012-10-04 | 00:00:00 | 3,60 | 3,63 | 3,54 | 3,59 | 966.100 | | 2012-10-05 | 00:00:00 | 3,61 | 3,69 | 3,57 | 3,68 | 1.929.000 | | 2012-10-08 | 00:00:00 | 3,65 | 3,67 | 3,58 | 3,58 | 998.600 | | 2012-10-09 | 00:00:00 | 3,58 | 3,62 | 3,52 | 3,56 | 1.197.300 | | 2012-10-10 | 00:00:00 | 3,53 | 3,56 | 3,50 | 3,52 | 804.300 | | 2012-10-11 | 00:00:00 | 3,52 | 3,61 | 3,49 | 3,60 | 2.688.300 | | 2012-10-12 | 00:00:00 | 3,60 | 3,65 | 3,58 | 3,58 | 1.537.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
