(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 40,80 | 40,85 | 38,60 | 39,15 | 1.509.700 | | 2009-03-27 | 00:00:00 | 39,07 | 39,07 | 37,50 | 37,80 | 970.600 | | 2009-03-30 | 00:00:00 | 37,12 | 37,38 | 36,78 | 36,99 | 791.500 | | 2009-03-31 | 00:00:00 | 37,72 | 38,00 | 37,00 | 37,04 | 1.393.600 | | 2009-04-01 | 00:00:00 | 37,68 | 38,96 | 37,44 | 38,65 | 1.787.500 | | 2009-04-02 | 00:00:00 | 40,43 | 43,32 | 40,21 | 41,67 | 1.691.800 | | 2009-04-03 | 00:00:00 | 42,36 | 44,04 | 41,67 | 43,54 | 1.443.000 | | 2009-04-06 | 00:00:00 | 42,83 | 43,01 | 41,46 | 42,31 | 1.075.800 | | 2009-04-07 | 00:00:00 | 40,80 | 41,31 | 39,63 | 40,18 | 1.154.300 | | 2009-04-08 | 00:00:00 | 41,07 | 41,27 | 40,11 | 40,57 | 1.075.400 | | 2009-04-09 | 00:00:00 | 42,23 | 43,08 | 41,59 | 42,75 | 697.700 | | 2009-04-13 | 00:00:00 | 42,21 | 42,90 | 41,52 | 42,53 | 640.800 | | 2009-04-14 | 00:00:00 | 42,78 | 44,85 | 42,40 | 43,58 | 1.402.000 | | 2009-04-15 | 00:00:00 | 43,84 | 44,47 | 43,56 | 44,25 | 1.017.900 | | 2009-04-16 | 00:00:00 | 45,27 | 45,27 | 43,39 | 44,00 | 702.200 | | 2009-04-17 | 00:00:00 | 43,44 | 43,89 | 42,45 | 42,77 | 926.100 | | 2009-04-20 | 00:00:00 | 41,32 | 41,32 | 38,60 | 39,38 | 1.280.300 | | 2009-04-21 | 00:00:00 | 39,77 | 43,50 | 39,58 | 40,80 | 2.241.700 | | 2009-04-22 | 00:00:00 | 43,31 | 45,21 | 42,94 | 43,94 | 2.039.900 | | 2009-04-23 | 00:00:00 | 47,10 | 47,24 | 45,16 | 46,59 | 2.162.000 | | 2009-04-24 | 00:00:00 | 48,32 | 49,80 | 47,54 | 48,36 | 1.259.300 | | 2009-04-27 | 00:00:00 | 47,36 | 47,43 | 45,66 | 46,08 | 1.074.700 | | 2009-04-28 | 00:00:00 | 44,98 | 46,67 | 44,42 | 45,60 | 795.600 | | 2009-04-29 | 00:00:00 | 46,65 | 50,18 | 46,65 | 49,77 | 1.239.600 | | 2009-04-30 | 00:00:00 | 49,82 | 49,82 | 48,28 | 48,46 | 726.700 | | 2009-05-01 | 00:00:00 | 48,46 | 50,20 | 48,25 | 49,41 | 588.300 | | 2009-05-04 | 00:00:00 | 49,04 | 52,33 | 49,00 | 52,15 | 1.195.600 | | 2009-05-05 | 00:00:00 | 52,11 | 52,11 | 50,30 | 51,36 | 781.400 | | 2009-05-06 | 00:00:00 | 53,88 | 54,07 | 51,24 | 51,98 | 974.600 | | 2009-05-07 | 00:00:00 | 53,88 | 54,00 | 50,05 | 50,63 | 767.500 | | 2009-05-08 | 00:00:00 | 52,12 | 53,27 | 51,81 | 52,95 | 881.800 | | 2009-05-11 | 00:00:00 | 52,64 | 53,70 | 51,94 | 53,04 | 589.300 | | 2009-05-12 | 00:00:00 | 53,01 | 53,43 | 51,84 | 52,14 | 655.100 | | 2009-05-13 | 00:00:00 | 50,63 | 51,18 | 49,53 | 50,40 | 1.025.800 | | 2009-05-14 | 00:00:00 | 51,21 | 52,76 | 51,13 | 52,38 | 767.300 | | 2009-05-15 | 00:00:00 | 53,50 | 54,73 | 53,43 | 53,92 | 1.068.800 | | 2009-05-18 | 00:00:00 | 54,81 | 55,92 | 54,64 | 55,89 | 661.900 | | 2009-05-19 | 00:00:00 | 56,72 | 57,46 | 56,17 | 56,83 | 984.900 | | 2009-05-20 | 00:00:00 | 56,86 | 57,55 | 54,96 | 55,32 | 720.200 | | 2009-05-21 | 00:00:00 | 54,46 | 55,34 | 52,10 | 54,05 | 854.900 | | 2009-05-22 | 00:00:00 | 55,26 | 56,65 | 55,20 | 55,20 | 672.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
