(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 | | 2012-10-12 | 00:00:00 | 3,60 | 3,65 | 3,58 | 3,58 | 1.537.300 | | 2012-10-15 | 00:00:00 | 3,57 | 3,64 | 3,56 | 3,59 | 1.069.200 | | 2012-10-16 | 00:00:00 | 3,61 | 3,76 | 3,61 | 3,76 | 1.967.800 | | 2012-10-17 | 00:00:00 | 3,79 | 3,80 | 3,73 | 3,79 | 2.084.300 | | 2012-10-18 | 00:00:00 | 3,79 | 3,79 | 3,71 | 3,77 | 1.274.500 | | 2012-10-19 | 00:00:00 | 3,77 | 3,79 | 3,66 | 3,69 | 1.643.200 | | 2012-10-22 | 00:00:00 | 3,72 | 3,77 | 3,65 | 3,72 | 1.243.100 | | 2012-10-23 | 00:00:00 | 3,72 | 3,73 | 3,63 | 3,67 | 2.306.300 | | 2012-10-24 | 00:00:00 | 3,67 | 3,72 | 3,63 | 3,71 | 937.200 | | 2012-10-25 | 00:00:00 | 3,72 | 3,77 | 3,68 | 3,69 | 1.377.800 | | 2012-10-26 | 00:00:00 | 3,65 | 3,78 | 3,65 | 3,77 | 1.741.500 | | 2012-10-29 | 00:00:00 | 3,75 | 3,75 | 3,67 | 3,70 | 942.700 | | 2012-10-30 | 00:00:00 | 3,71 | 3,79 | 3,71 | 3,77 | 1.928.900 | | 2012-10-31 | 00:00:00 | 3,80 | 3,86 | 3,78 | 3,78 | 1.709.700 | | 2012-11-01 | 00:00:00 | 3,77 | 3,86 | 3,72 | 3,86 | 2.869.900 | | 2012-11-02 | 00:00:00 | 3,84 | 3,94 | 3,83 | 3,94 | 3.641.800 | | 2012-11-05 | 00:00:00 | 3,91 | 3,94 | 3,84 | 3,87 | 1.670.900 | | 2012-11-06 | 00:00:00 | 3,88 | 3,91 | 3,84 | 3,89 | 1.322.100 | | 2012-11-07 | 00:00:00 | 3,94 | 3,94 | 3,75 | 3,76 | 1.412.500 | | 2012-11-08 | 00:00:00 | 3,81 | 3,82 | 3,68 | 3,71 | 3.273.000 | | 2012-11-09 | 00:00:00 | 3,74 | 3,74 | 3,47 | 3,53 | 8.667.000 | | 2012-11-12 | 00:00:00 | 3,50 | 3,54 | 3,47 | 3,52 | 3.057.300 | | 2012-11-13 | 00:00:00 | 3,46 | 3,56 | 3,45 | 3,54 | 1.799.000 | | 2012-11-14 | 00:00:00 | 3,52 | 3,55 | 3,48 | 3,54 | 1.783.600 | | 2012-11-15 | 00:00:00 | 3,50 | 3,56 | 3,49 | 3,55 | 1.511.800 | | 2012-11-16 | 00:00:00 | 3,56 | 3,56 | 3,48 | 3,48 | 1.057.600 | | 2012-11-19 | 00:00:00 | 3,48 | 3,52 | 3,40 | 3,52 | 3.069.800 | | 2012-11-20 | 00:00:00 | 3,51 | 3,57 | 3,50 | 3,54 | 1.790.500 | | 2012-11-21 | 00:00:00 | 3,52 | 3,60 | 3,52 | 3,56 | 1.211.400 | | 2012-11-22 | 00:00:00 | 3,56 | 3,60 | 3,56 | 3,56 | 488.900 | | 2012-11-23 | 00:00:00 | 3,56 | 3,58 | 3,52 | 3,55 | 615.400 | | 2012-11-26 | 00:00:00 | 3,55 | 3,62 | 3,54 | 3,60 | 946.800 | | 2012-11-27 | 00:00:00 | 3,62 | 3,66 | 3,60 | 3,62 | 946.000 | | 2012-11-28 | 00:00:00 | 3,59 | 3,67 | 3,56 | 3,66 | 1.073.200 | | 2012-11-29 | 00:00:00 | 3,69 | 3,82 | 3,66 | 3,81 | 2.856.700 | | 2012-11-30 | 00:00:00 | 3,80 | 3,80 | 3,75 | 3,75 | 1.002.500 | | 2012-12-03 | 00:00:00 | 3,74 | 3,82 | 3,74 | 3,75 | 2.253.900 | | 2012-12-04 | 00:00:00 | 3,77 | 3,83 | 3,74 | 3,81 | 1.082.400 | | 2012-12-05 | 00:00:00 | 3,84 | 3,87 | 3,81 | 3,85 | 1.385.300 | | 2012-12-06 | 00:00:00 | 3,88 | 3,90 | 3,73 | 3,76 | 1.776.500 | | 2012-12-07 | 00:00:00 | 3,76 | 3,77 | 3,63 | 3,65 | 1.991.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
