(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 55,26 | 56,65 | 55,20 | 55,20 | 672.200 | | 2009-05-26 | 00:00:00 | 55,02 | 57,47 | 54,68 | 57,25 | 721.200 | | 2009-05-27 | 00:00:00 | 56,79 | 58,13 | 56,11 | 57,14 | 1.030.300 | | 2009-05-28 | 00:00:00 | 58,08 | 61,54 | 57,75 | 61,03 | 1.899.000 | | 2009-05-29 | 00:00:00 | 60,89 | 61,24 | 59,70 | 60,70 | 1.082.800 | | 2009-06-01 | 00:00:00 | 61,83 | 65,81 | 61,70 | 64,06 | 1.581.200 | | 2009-06-02 | 00:00:00 | 62,84 | 63,71 | 62,03 | 62,61 | 949.900 | | 2009-06-03 | 00:00:00 | 60,81 | 61,30 | 59,22 | 59,88 | 911.800 | | 2009-06-04 | 00:00:00 | 59,17 | 61,03 | 58,78 | 60,87 | 881.800 | | 2009-06-05 | 00:00:00 | 60,02 | 60,98 | 59,00 | 59,38 | 930.700 | | 2009-06-08 | 00:00:00 | 57,87 | 58,02 | 56,27 | 57,04 | 1.043.400 | | 2009-06-09 | 00:00:00 | 57,87 | 58,05 | 57,09 | 57,59 | 1.184.000 | | 2009-06-10 | 00:00:00 | 59,24 | 59,35 | 56,66 | 57,65 | 750.700 | | 2009-06-11 | 00:00:00 | 58,53 | 60,07 | 58,31 | 58,56 | 937.500 | | 2009-06-12 | 00:00:00 | 58,46 | 58,56 | 57,13 | 58,15 | 667.100 | | 2009-06-15 | 00:00:00 | 56,78 | 57,04 | 54,40 | 55,59 | 1.321.000 | | 2009-06-16 | 00:00:00 | 56,03 | 56,96 | 55,53 | 55,55 | 1.086.800 | | 2009-06-17 | 00:00:00 | 55,58 | 55,89 | 54,19 | 54,82 | 875.800 | | 2009-06-18 | 00:00:00 | 54,56 | 55,39 | 53,75 | 55,08 | 763.800 | | 2009-06-19 | 00:00:00 | 56,02 | 56,89 | 55,25 | 56,05 | 882.100 | | 2009-06-22 | 00:00:00 | 54,57 | 54,57 | 53,39 | 53,53 | 754.200 | | 2009-06-23 | 00:00:00 | 53,15 | 54,73 | 52,93 | 54,24 | 841.400 | | 2009-06-24 | 00:00:00 | 54,67 | 55,92 | 54,23 | 55,53 | 1.005.600 | | 2009-06-25 | 00:00:00 | 54,59 | 56,72 | 54,50 | 56,37 | 667.200 | | 2009-06-26 | 00:00:00 | 56,26 | 56,86 | 56,03 | 56,64 | 360.900 | | 2009-06-29 | 00:00:00 | 57,39 | 57,62 | 56,07 | 57,01 | 520.300 | | 2009-06-30 | 00:00:00 | 57,05 | 57,16 | 55,84 | 56,26 | 635.000 | | 2009-07-01 | 00:00:00 | 57,89 | 58,09 | 57,20 | 57,29 | 415.500 | | 2009-07-02 | 00:00:00 | 56,39 | 57,21 | 55,68 | 56,54 | 623.300 | | 2009-07-06 | 00:00:00 | 55,25 | 57,34 | 55,20 | 57,07 | 687.500 | | 2009-07-07 | 00:00:00 | 57,65 | 57,83 | 56,11 | 56,27 | 588.200 | | 2009-07-08 | 00:00:00 | 57,16 | 57,45 | 55,91 | 56,79 | 474.200 | | 2009-07-09 | 00:00:00 | 58,00 | 58,08 | 56,68 | 57,38 | 413.300 | | 2009-07-10 | 00:00:00 | 56,60 | 57,52 | 56,33 | 57,13 | 594.400 | | 2009-07-13 | 00:00:00 | 56,71 | 57,25 | 55,44 | 56,99 | 642.300 | | 2009-07-14 | 00:00:00 | 56,69 | 56,94 | 55,79 | 56,60 | 650.700 | | 2009-07-15 | 00:00:00 | 57,94 | 58,97 | 57,62 | 58,81 | 736.800 | | 2009-07-16 | 00:00:00 | 58,84 | 60,92 | 58,84 | 60,62 | 701.100 | | 2009-07-17 | 00:00:00 | 60,10 | 61,28 | 60,05 | 60,77 | 468.600 | | 2009-07-20 | 00:00:00 | 61,86 | 62,80 | 61,27 | 61,74 | 1.021.400 | | 2009-07-21 | 00:00:00 | 65,10 | 68,40 | 64,53 | 68,01 | 1.931.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
