(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-26 | 00:00:00 | 10,26 | 10,70 | 10,25 | 10,70 | 3.103.000 | | 2001-03-27 | 00:00:00 | 10,57 | 11,45 | 10,53 | 11,36 | 2.819.900 | | 2001-03-28 | 00:00:00 | 11,40 | 11,77 | 11,24 | 11,40 | 3.297.000 | | 2001-03-29 | 00:00:00 | 10,99 | 11,69 | 10,95 | 11,60 | 3.561.400 | | 2001-03-30 | 00:00:00 | 11,70 | 12,04 | 11,56 | 11,77 | 3.075.600 | | 2001-04-02 | 00:00:00 | 11,85 | 11,85 | 11,01 | 11,61 | 2.152.200 | | 2001-04-03 | 00:00:00 | 11,49 | 11,49 | 10,86 | 10,90 | 1.761.200 | | 2001-04-04 | 00:00:00 | 10,78 | 11,15 | 10,49 | 11,12 | 4.442.200 | | 2001-04-05 | 00:00:00 | 11,11 | 11,58 | 11,11 | 11,42 | 3.080.600 | | 2001-04-06 | 00:00:00 | 11,58 | 11,58 | 11,10 | 11,48 | 1.389.100 | | 2001-04-09 | 00:00:00 | 11,22 | 11,80 | 11,22 | 11,79 | 1.701.100 | | 2001-04-10 | 00:00:00 | 11,95 | 12,18 | 11,83 | 12,05 | 2.777.200 | | 2001-04-11 | 00:00:00 | 12,09 | 12,65 | 12,09 | 12,55 | 3.473.400 | | 2001-04-12 | 00:00:00 | 12,55 | 12,75 | 12,30 | 12,44 | 1.641.200 | | 2001-04-13 | 00:00:00 | 12,44 | 12,44 | 12,44 | 12,44 | 0 | | 2001-04-16 | 00:00:00 | 12,44 | 12,44 | 12,44 | 12,44 | 0 | | 2001-04-17 | 00:00:00 | 12,31 | 12,80 | 12,16 | 12,52 | 2.233.000 | | 2001-04-18 | 00:00:00 | 12,79 | 13,34 | 12,75 | 13,15 | 1.859.800 | | 2001-04-19 | 00:00:00 | 13,31 | 13,54 | 13,15 | 13,29 | 1.997.600 | | 2001-04-20 | 00:00:00 | 13,60 | 13,60 | 13,00 | 13,00 | 3.901.400 | | 2001-04-23 | 00:00:00 | 13,00 | 13,22 | 12,90 | 12,97 | 2.123.100 | | 2001-04-24 | 00:00:00 | 13,00 | 13,27 | 12,96 | 13,25 | 1.785.700 | | 2001-04-25 | 00:00:00 | 13,18 | 13,38 | 13,05 | 13,37 | 857.600 | | 2001-04-26 | 00:00:00 | 13,48 | 13,57 | 13,29 | 13,55 | 1.444.600 | | 2001-04-27 | 00:00:00 | 13,42 | 14,10 | 13,42 | 14,08 | 2.117.900 | | 2001-04-30 | 00:00:00 | 14,30 | 14,60 | 14,24 | 14,51 | 2.090.900 | | 2001-05-01 | 00:00:00 | 14,51 | 14,51 | 14,51 | 14,51 | 0 | | 2001-05-02 | 00:00:00 | 14,70 | 14,75 | 14,04 | 14,34 | 2.732.400 | | 2001-05-03 | 00:00:00 | 14,27 | 14,27 | 13,30 | 13,63 | 3.938.600 | | 2001-05-04 | 00:00:00 | 13,53 | 13,67 | 12,86 | 13,40 | 3.468.200 | | 2001-05-07 | 00:00:00 | 13,40 | 13,40 | 13,40 | 13,40 | 0 | | 2001-05-08 | 00:00:00 | 13,37 | 13,84 | 13,10 | 13,64 | 1.752.700 | | 2001-05-09 | 00:00:00 | 13,55 | 13,56 | 13,03 | 13,15 | 2.062.800 | | 2001-05-10 | 00:00:00 | 13,18 | 13,69 | 13,17 | 13,58 | 2.183.300 | | 2001-05-11 | 00:00:00 | 13,50 | 13,68 | 13,28 | 13,35 | 1.383.400 | | 2001-05-14 | 00:00:00 | 13,44 | 13,82 | 13,35 | 13,62 | 1.817.500 | | 2001-05-15 | 00:00:00 | 13,77 | 13,82 | 13,26 | 13,58 | 1.580.200 | | 2001-05-16 | 00:00:00 | 13,28 | 13,35 | 12,75 | 13,20 | 3.033.000 | | 2001-05-17 | 00:00:00 | 13,47 | 13,52 | 13,20 | 13,31 | 2.145.200 | | 2001-05-18 | 00:00:00 | 13,28 | 13,36 | 13,10 | 13,14 | 1.702.600 | | 2001-05-21 | 00:00:00 | 13,05 | 13,21 | 12,93 | 13,20 | 989.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
