(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2014-11-26 | 00:00:00 | 5,57 | 5,61 | 5,53 | 5,55 | 2.394.100 | 2014-11-27 | 00:00:00 | 5,53 | 5,64 | 5,53 | 5,62 | 2.335.000 | 2014-11-28 | 00:00:00 | 5,66 | 5,66 | 5,55 | 5,58 | 2.155.600 | 2014-12-04 | 00:00:00 | 5,43 | 5,45 | 5,26 | 5,27 | 2.661.600 | 2014-12-05 | 00:00:00 | 5,34 | 5,49 | 5,30 | 5,49 | 2.485.000 | 2014-12-18 | 00:00:00 | 5,05 | 5,14 | 5,01 | 5,12 | 2.193.400 | 2014-12-19 | 00:00:00 | 5,13 | 5,19 | 5,03 | 5,12 | 2.892.100 | 2014-12-22 | 00:00:00 | 5,13 | 5,25 | 5,10 | 5,23 | 1.183.700 | 2014-12-25 | 00:00:00 | 5,31 | 5,31 | 5,31 | 5,31 | 0 | 2014-12-26 | 00:00:00 | 5,31 | 5,31 | 5,31 | 5,31 | 0 | 2014-12-29 | 00:00:00 | 5,24 | 5,30 | 5,15 | 5,28 | 2.183.100 | 2014-12-30 | 00:00:00 | 5,26 | 5,32 | 5,24 | 5,29 | 1.485.000 | 2014-12-31 | 00:00:00 | 5,29 | 5,29 | 5,29 | 5,29 | 0 | 2015-01-01 | 00:00:00 | 5,29 | 5,29 | 5,29 | 5,29 | 0 | 2015-01-02 | 00:00:00 | 5,28 | 5,37 | 5,26 | 5,36 | 1.480.900 | 2015-01-06 | 00:00:00 | 5,24 | 5,30 | 5,16 | 5,19 | 2.354.700 | 2015-01-12 | 00:00:00 | 5,11 | 5,17 | 5,05 | 5,12 | 1.849.400 | 2015-01-13 | 00:00:00 | 5,11 | 5,26 | 5,03 | 5,22 | 2.773.100 | 2015-01-14 | 00:00:00 | 5,18 | 5,27 | 5,11 | 5,12 | 1.953.500 | 2015-01-15 | 00:00:00 | 5,14 | 5,20 | 5,00 | 5,20 | 2.875.500 | 2015-01-16 | 00:00:00 | 5,16 | 5,33 | 5,16 | 5,33 | 1.805.600 | 2015-01-26 | 00:00:00 | 5,85 | 6,03 | 5,81 | 6,01 | 2.451.100 | 2015-01-27 | 00:00:00 | 6,00 | 6,12 | 6,00 | 6,10 | 3.222.300 | 2015-01-28 | 00:00:00 | 6,13 | 6,21 | 6,05 | 6,20 | 3.918.800 | 2015-01-29 | 00:00:00 | 6,20 | 6,36 | 6,20 | 6,32 | 4.547.800 | 2015-01-30 | 00:00:00 | 6,37 | 6,47 | 6,28 | 6,30 | 4.257.500 | 2015-02-03 | 00:00:00 | 6,41 | 6,48 | 6,40 | 6,44 | 2.435.200 | 2015-02-04 | 00:00:00 | 6,44 | 6,47 | 6,38 | 6,41 | 1.385.900 | 2015-02-05 | 00:00:00 | 6,39 | 6,47 | 6,28 | 6,44 | 1.690.600 | 2015-02-06 | 00:00:00 | 6,40 | 6,46 | 6,39 | 6,41 | 1.123.700 | 2015-02-09 | 00:00:00 | 6,38 | 6,51 | 6,30 | 6,49 | 3.565.200 | 2015-02-17 | 00:00:00 | 6,46 | 6,53 | 6,38 | 6,53 | 1.913.500 | 2015-02-18 | 00:00:00 | 6,55 | 6,65 | 6,53 | 6,64 | 2.437.900 | 2015-02-19 | 00:00:00 | 6,61 | 6,65 | 6,57 | 6,62 | 1.326.200 | 2015-02-20 | 00:00:00 | 6,53 | 6,63 | 6,53 | 6,63 | 1.093.300 | 2015-02-23 | 00:00:00 | 6,67 | 6,68 | 6,59 | 6,62 | 1.042.700 | 2015-02-26 | 00:00:00 | 6,62 | 6,85 | 6,59 | 6,82 | 2.834.000 | 2015-02-27 | 00:00:00 | 6,84 | 6,86 | 6,73 | 6,79 | 1.601.200 | 2015-03-02 | 00:00:00 | 6,80 | 6,86 | 6,72 | 6,74 | 1.508.600 | 2015-03-03 | 00:00:00 | 6,74 | 6,80 | 6,70 | 6,73 | 1.711.600 | 2015-03-04 | 00:00:00 | 6,75 | 6,77 | 6,62 | 6,66 | 1.751.900 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|