(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-12-07 | 00:00:00 | 3,76 | 3,77 | 3,63 | 3,65 | 1.991.100 | | 2012-12-10 | 00:00:00 | 3,52 | 3,55 | 3,36 | 3,43 | 4.422.000 | | 2012-12-11 | 00:00:00 | 3,45 | 3,56 | 3,42 | 3,51 | 2.240.500 | | 2012-12-12 | 00:00:00 | 3,52 | 3,65 | 3,52 | 3,64 | 3.792.500 | | 2012-12-13 | 00:00:00 | 3,65 | 3,68 | 3,59 | 3,66 | 2.121.100 | | 2012-12-14 | 00:00:00 | 3,65 | 3,68 | 3,61 | 3,67 | 4.388.600 | | 2012-12-17 | 00:00:00 | 3,66 | 3,71 | 3,63 | 3,69 | 885.600 | | 2012-12-18 | 00:00:00 | 3,71 | 3,74 | 3,68 | 3,73 | 2.315.800 | | 2012-12-19 | 00:00:00 | 3,74 | 3,78 | 3,72 | 3,78 | 2.679.200 | | 2012-12-20 | 00:00:00 | 3,75 | 3,84 | 3,74 | 3,82 | 1.924.100 | | 2012-12-21 | 00:00:00 | 3,77 | 3,81 | 3,71 | 3,77 | 1.169.300 | | 2012-12-24 | 00:00:00 | 3,77 | 3,77 | 3,77 | 3,77 | 0 | | 2012-12-25 | 00:00:00 | 3,77 | 3,77 | 3,77 | 3,77 | 0 | | 2012-12-26 | 00:00:00 | 3,77 | 3,77 | 3,77 | 3,77 | 0 | | 2012-12-27 | 00:00:00 | 3,77 | 3,88 | 3,76 | 3,85 | 4.486.600 | | 2012-12-28 | 00:00:00 | 3,85 | 3,87 | 3,81 | 3,83 | 2.071.600 | | 2012-12-31 | 00:00:00 | 3,83 | 3,83 | 3,83 | 3,83 | 0 | | 2013-01-01 | 00:00:00 | 3,83 | 3,83 | 3,83 | 3,83 | 0 | | 2013-01-02 | 00:00:00 | 3,91 | 3,99 | 3,88 | 3,96 | 4.077.100 | | 2013-01-03 | 00:00:00 | 3,95 | 3,98 | 3,92 | 3,94 | 3.915.300 | | 2013-01-04 | 00:00:00 | 3,94 | 3,97 | 3,92 | 3,97 | 925.100 | | 2013-01-07 | 00:00:00 | 3,95 | 4,02 | 3,92 | 3,96 | 1.720.700 | | 2013-01-08 | 00:00:00 | 3,96 | 4,10 | 3,93 | 4,07 | 2.587.600 | | 2013-01-09 | 00:00:00 | 4,06 | 4,26 | 4,06 | 4,26 | 4.368.500 | | 2013-01-10 | 00:00:00 | 4,26 | 4,32 | 4,21 | 4,24 | 3.442.700 | | 2013-01-11 | 00:00:00 | 4,26 | 4,35 | 4,24 | 4,32 | 4.283.600 | | 2013-01-14 | 00:00:00 | 4,35 | 4,39 | 4,27 | 4,33 | 2.154.900 | | 2013-01-15 | 00:00:00 | 4,31 | 4,36 | 4,25 | 4,27 | 1.745.100 | | 2013-01-16 | 00:00:00 | 4,28 | 4,28 | 4,15 | 4,26 | 1.923.700 | | 2013-01-17 | 00:00:00 | 4,26 | 4,38 | 4,24 | 4,37 | 2.457.700 | | 2013-01-18 | 00:00:00 | 4,40 | 4,43 | 4,32 | 4,36 | 2.170.700 | | 2013-01-21 | 00:00:00 | 4,39 | 4,40 | 4,34 | 4,36 | 1.525.500 | | 2013-01-28 | 00:00:00 | 4,65 | 4,76 | 4,62 | 4,71 | 4.275.600 | | 2013-02-06 | 00:00:00 | 4,35 | 4,39 | 4,18 | 4,29 | 3.512.500 | | 2013-02-07 | 00:00:00 | 4,28 | 4,35 | 4,24 | 4,26 | 2.949.900 | | 2013-02-08 | 00:00:00 | 4,26 | 4,39 | 4,20 | 4,36 | 3.499.100 | | 2013-02-12 | 00:00:00 | 4,42 | 4,53 | 4,39 | 4,51 | 2.181.100 | | 2013-02-13 | 00:00:00 | 4,52 | 4,54 | 4,48 | 4,50 | 1.725.000 | | 2013-02-14 | 00:00:00 | 4,50 | 4,54 | 4,43 | 4,46 | 1.542.800 | | 2013-02-15 | 00:00:00 | 4,45 | 4,47 | 4,40 | 4,40 | 987.600 | | 2013-02-18 | 00:00:00 | 4,40 | 4,45 | 4,39 | 4,42 | 866.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
