(Login BolsaPT & Canal Forex) |
|
 EE - [Ticker: MEOF.F] |     | | 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 MEOF.F de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 17,70 | 17,70 | 16,75 | 16,80 | 38.500 | | 2002-10-08 | 00:00:00 | 17,00 | 17,00 | 15,40 | 15,75 | 134.400 | | 2002-10-09 | 00:00:00 | 15,75 | 16,05 | 15,50 | 16,00 | 30.500 | | 2002-10-10 | 00:00:00 | 15,75 | 16,40 | 15,75 | 16,40 | 17.700 | | 2002-10-11 | 00:00:00 | 17,00 | 19,40 | 16,30 | 19,40 | 32.000 | | 2002-10-14 | 00:00:00 | 19,00 | 20,20 | 18,50 | 19,50 | 44.000 | | 2002-10-15 | 00:00:00 | 19,50 | 20,30 | 19,30 | 20,20 | 30.900 | | 2002-10-16 | 00:00:00 | 20,00 | 21,20 | 19,80 | 20,00 | 28.100 | | 2002-10-17 | 00:00:00 | 20,65 | 21,80 | 20,65 | 21,30 | 23.400 | | 2002-10-18 | 00:00:00 | 22,20 | 22,20 | 21,20 | 21,60 | 23.300 | | 2002-10-21 | 00:00:00 | 21,50 | 22,30 | 21,00 | 22,00 | 21.500 | | 2002-10-22 | 00:00:00 | 22,22 | 22,22 | 20,80 | 21,00 | 23.500 | | 2002-10-23 | 00:00:00 | 20,80 | 21,30 | 19,60 | 20,00 | 37.200 | | 2002-10-24 | 00:00:00 | 20,05 | 21,30 | 19,70 | 21,00 | 11.400 | | 2002-10-25 | 00:00:00 | 21,10 | 23,10 | 20,80 | 22,70 | 44.100 | | 2002-10-28 | 00:00:00 | 23,20 | 24,30 | 23,20 | 23,70 | 85.800 | | 2002-10-29 | 00:00:00 | 24,00 | 24,15 | 22,55 | 23,00 | 17.200 | | 2002-10-30 | 00:00:00 | 23,50 | 23,70 | 22,60 | 23,50 | 14.500 | | 2002-10-31 | 00:00:00 | 24,05 | 24,20 | 22,80 | 23,50 | 38.900 | | 2002-11-01 | 00:00:00 | 23,65 | 24,25 | 23,30 | 24,05 | 10.700 | | 2002-11-04 | 00:00:00 | 24,60 | 25,70 | 24,20 | 25,50 | 36.200 | | 2002-11-05 | 00:00:00 | 25,20 | 25,80 | 24,00 | 25,10 | 24.100 | | 2002-11-06 | 00:00:00 | 25,80 | 25,80 | 23,30 | 23,30 | 37.900 | | 2002-11-07 | 00:00:00 | 23,50 | 23,75 | 22,30 | 22,40 | 37.700 | | 2002-11-08 | 00:00:00 | 22,70 | 23,70 | 22,70 | 23,10 | 19.900 | | 2002-11-11 | 00:00:00 | 22,80 | 23,20 | 22,00 | 22,00 | 12.100 | | 2002-11-12 | 00:00:00 | 22,10 | 22,60 | 21,90 | 22,40 | 10.100 | | 2002-11-13 | 00:00:00 | 22,00 | 22,15 | 21,10 | 22,15 | 13.100 | | 2002-11-14 | 00:00:00 | 21,70 | 22,70 | 21,25 | 22,70 | 30.000 | | 2002-11-15 | 00:00:00 | 23,00 | 23,40 | 22,30 | 22,60 | 12.300 | | 2002-11-18 | 00:00:00 | 22,80 | 23,30 | 22,60 | 22,60 | 8.400 | | 2002-11-19 | 00:00:00 | 22,60 | 22,80 | 22,00 | 22,80 | 9.700 | | 2002-11-20 | 00:00:00 | 23,15 | 23,20 | 22,00 | 22,80 | 9.700 | | 2002-11-21 | 00:00:00 | 22,60 | 23,00 | 22,30 | 22,60 | 7.800 | | 2002-11-22 | 00:00:00 | 22,90 | 23,50 | 22,60 | 23,00 | 12.500 | | 2002-11-25 | 00:00:00 | 23,05 | 24,35 | 23,05 | 24,20 | 20.200 | | 2002-11-26 | 00:00:00 | 24,00 | 24,30 | 23,50 | 24,00 | 9.500 | | 2002-11-27 | 00:00:00 | 23,30 | 24,85 | 23,30 | 24,85 | 14.700 | | 2002-11-28 | 00:00:00 | 24,80 | 25,10 | 24,10 | 24,65 | 19.700 | | 2002-11-29 | 00:00:00 | 24,50 | 25,10 | 23,70 | 24,50 | 23.900 | | 2002-12-02 | 00:00:00 | 24,90 | 25,45 | 24,85 | 24,90 | 14.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
