(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 20,48 | 20,80 | 20,48 | 20,68 | 172.600 | | 2005-04-07 | 00:00:00 | 20,71 | 20,80 | 20,48 | 20,76 | 112.100 | | 2005-04-08 | 00:00:00 | 20,91 | 20,96 | 20,67 | 20,72 | 93.000 | | 2005-04-11 | 00:00:00 | 20,96 | 21,00 | 20,77 | 20,86 | 195.200 | | 2005-04-12 | 00:00:00 | 20,70 | 20,76 | 20,28 | 20,60 | 288.500 | | 2005-04-13 | 00:00:00 | 20,56 | 20,56 | 20,03 | 20,19 | 124.100 | | 2005-04-14 | 00:00:00 | 20,25 | 20,32 | 19,72 | 19,84 | 151.600 | | 2005-04-15 | 00:00:00 | 19,88 | 19,97 | 19,13 | 19,22 | 303.000 | | 2005-04-18 | 00:00:00 | 19,62 | 20,50 | 19,46 | 19,78 | 277.200 | | 2005-04-19 | 00:00:00 | 19,88 | 20,08 | 19,82 | 20,00 | 141.300 | | 2005-04-20 | 00:00:00 | 20,04 | 20,13 | 19,04 | 19,34 | 192.000 | | 2005-04-21 | 00:00:00 | 19,62 | 19,70 | 17,32 | 17,46 | 1.905.000 | | 2005-04-22 | 00:00:00 | 18,36 | 18,89 | 18,04 | 18,54 | 395.300 | | 2005-04-25 | 00:00:00 | 18,69 | 18,77 | 18,08 | 18,20 | 211.600 | | 2005-04-26 | 00:00:00 | 18,21 | 18,35 | 18,07 | 18,12 | 248.900 | | 2005-04-27 | 00:00:00 | 18,17 | 18,23 | 17,95 | 18,07 | 445.500 | | 2005-04-28 | 00:00:00 | 17,86 | 17,92 | 17,40 | 17,48 | 498.600 | | 2005-04-29 | 00:00:00 | 17,55 | 17,84 | 17,48 | 17,81 | 270.300 | | 2005-05-02 | 00:00:00 | 17,87 | 17,88 | 17,61 | 17,77 | 214.700 | | 2005-05-03 | 00:00:00 | 17,78 | 17,78 | 17,38 | 17,42 | 111.300 | | 2005-05-04 | 00:00:00 | 17,36 | 17,73 | 17,34 | 17,46 | 146.800 | | 2005-05-05 | 00:00:00 | 17,40 | 17,51 | 17,20 | 17,23 | 206.800 | | 2005-05-06 | 00:00:00 | 17,21 | 17,46 | 16,97 | 16,97 | 307.500 | | 2005-05-09 | 00:00:00 | 17,13 | 17,22 | 16,95 | 17,17 | 301.900 | | 2005-05-10 | 00:00:00 | 17,00 | 17,00 | 15,60 | 15,91 | 802.900 | | 2005-05-11 | 00:00:00 | 16,12 | 16,37 | 15,91 | 16,36 | 429.300 | | 2005-05-12 | 00:00:00 | 17,10 | 17,13 | 16,55 | 16,77 | 771.500 | | 2005-05-13 | 00:00:00 | 16,98 | 17,10 | 16,95 | 17,00 | 296.900 | | 2005-05-16 | 00:00:00 | 17,20 | 17,32 | 16,69 | 17,07 | 488.800 | | 2005-05-17 | 00:00:00 | 17,13 | 17,22 | 16,73 | 17,02 | 119.100 | | 2005-05-18 | 00:00:00 | 17,02 | 17,47 | 17,02 | 17,26 | 198.100 | | 2005-05-19 | 00:00:00 | 17,26 | 17,41 | 17,18 | 17,30 | 283.000 | | 2005-05-20 | 00:00:00 | 17,14 | 17,75 | 17,14 | 17,63 | 183.500 | | 2005-05-23 | 00:00:00 | 17,61 | 17,61 | 17,30 | 17,36 | 116.100 | | 2005-05-24 | 00:00:00 | 17,27 | 17,30 | 16,83 | 16,94 | 158.700 | | 2005-05-25 | 00:00:00 | 17,21 | 17,33 | 17,01 | 17,10 | 110.700 | | 2005-05-26 | 00:00:00 | 17,26 | 17,37 | 17,15 | 17,18 | 344.900 | | 2005-05-27 | 00:00:00 | 17,58 | 17,89 | 17,31 | 17,71 | 449.000 | | 2005-05-31 | 00:00:00 | 17,80 | 18,05 | 17,72 | 17,88 | 257.600 | | 2005-06-01 | 00:00:00 | 17,95 | 18,11 | 17,71 | 18,07 | 783.500 | | 2005-06-02 | 00:00:00 | 18,09 | 18,52 | 18,07 | 18,38 | 910.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
