(Login BolsaPT & Canal Forex) |
|
 EE - [Ticker: MICC] |     | | 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 MICC de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 31,34 | 32,89 | 30,44 | 32,75 | 378.800 | | 2003-07-09 | 00:00:00 | 31,95 | 33,52 | 31,55 | 33,36 | 339.200 | | 2003-07-10 | 00:00:00 | 32,90 | 33,39 | 31,50 | 31,79 | 222.800 | | 2003-07-11 | 00:00:00 | 31,40 | 33,45 | 31,40 | 32,39 | 96.400 | | 2003-07-14 | 00:00:00 | 32,81 | 33,13 | 32,54 | 33,04 | 170.800 | | 2003-07-15 | 00:00:00 | 33,05 | 34,01 | 32,75 | 33,04 | 81.600 | | 2003-07-16 | 00:00:00 | 33,49 | 33,60 | 32,01 | 33,30 | 167.600 | | 2003-07-17 | 00:00:00 | 32,75 | 33,10 | 30,90 | 31,42 | 201.600 | | 2003-07-18 | 00:00:00 | 32,32 | 34,35 | 31,50 | 34,21 | 787.600 | | 2003-07-21 | 00:00:00 | 34,37 | 35,48 | 34,14 | 34,70 | 373.600 | | 2003-07-22 | 00:00:00 | 35,10 | 36,46 | 35,10 | 35,66 | 203.200 | | 2003-07-23 | 00:00:00 | 35,90 | 36,49 | 35,13 | 35,13 | 240.800 | | 2003-07-24 | 00:00:00 | 36,20 | 37,37 | 35,16 | 36,60 | 277.200 | | 2003-07-25 | 00:00:00 | 36,50 | 37,30 | 35,71 | 36,71 | 222.400 | | 2003-07-28 | 00:00:00 | 36,71 | 38,01 | 36,05 | 36,75 | 197.200 | | 2003-07-29 | 00:00:00 | 36,75 | 37,00 | 36,36 | 36,47 | 371.200 | | 2003-07-30 | 00:00:00 | 36,06 | 36,50 | 35,65 | 35,86 | 1.052.000 | | 2003-07-31 | 00:00:00 | 35,55 | 35,85 | 33,10 | 33,42 | 1.035.600 | | 2003-08-01 | 00:00:00 | 33,01 | 33,51 | 31,38 | 31,46 | 726.000 | | 2003-08-04 | 00:00:00 | 31,52 | 32,33 | 29,00 | 30,25 | 607.600 | | 2003-08-05 | 00:00:00 | 29,99 | 30,94 | 29,50 | 30,44 | 355.200 | | 2003-08-06 | 00:00:00 | 30,06 | 30,75 | 29,50 | 30,00 | 414.800 | | 2003-08-07 | 00:00:00 | 30,00 | 30,04 | 27,66 | 28,00 | 477.600 | | 2003-08-08 | 00:00:00 | 27,65 | 27,99 | 27,45 | 27,51 | 652.000 | | 2003-08-11 | 00:00:00 | 27,75 | 31,05 | 27,51 | 30,20 | 611.200 | | 2003-08-12 | 00:00:00 | 30,60 | 32,62 | 29,60 | 32,40 | 352.400 | | 2003-08-13 | 00:00:00 | 32,65 | 34,60 | 32,65 | 33,90 | 774.400 | | 2003-08-14 | 00:00:00 | 34,00 | 34,10 | 32,70 | 33,51 | 700.000 | | 2003-08-15 | 00:00:00 | 33,50 | 33,72 | 31,67 | 32,20 | 277.600 | | 2003-08-18 | 00:00:00 | 32,65 | 32,65 | 32,03 | 32,21 | 217.600 | | 2003-08-19 | 00:00:00 | 32,25 | 32,90 | 32,25 | 32,55 | 669.200 | | 2003-08-20 | 00:00:00 | 32,55 | 34,35 | 32,30 | 33,00 | 706.000 | | 2003-08-21 | 00:00:00 | 32,50 | 34,50 | 32,50 | 34,00 | 870.400 | | 2003-08-22 | 00:00:00 | 34,10 | 35,25 | 33,52 | 34,82 | 686.000 | | 2003-08-25 | 00:00:00 | 35,21 | 35,94 | 34,76 | 35,69 | 406.000 | | 2003-08-26 | 00:00:00 | 35,40 | 36,65 | 35,40 | 36,26 | 712.000 | | 2003-08-27 | 00:00:00 | 36,26 | 39,56 | 36,01 | 38,85 | 886.000 | | 2003-08-28 | 00:00:00 | 39,00 | 40,14 | 38,86 | 39,83 | 395.600 | | 2003-08-29 | 00:00:00 | 39,94 | 40,49 | 39,85 | 39,96 | 348.800 | | 2003-09-02 | 00:00:00 | 40,50 | 41,65 | 39,50 | 40,55 | 320.400 | | 2003-09-03 | 00:00:00 | 41,75 | 43,20 | 40,25 | 43,20 | 693.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
