(Login BolsaPT & Canal Forex) |
|
MONDADORI EDIT - [Ticker: MN.MI] | | Última Trade | 2,250 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | Variação | +0,030 (+1,260%) | Capitalização Bolsista | 0 | Bid / Ask | 2,200 x 1.209.700 - 2,270 x 496.600 | EPS | 0,00 | Abertura | 2,240 | PER | 0,00% | Máximo | 2,260 | Pagamento Dividendo | | Mínimo | 2,220 | Data Ex-Dividendo | | Fecho Anterior | 2,220 | Yield | | Volume | 344.338 | 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 MN.MI de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-02 | 00:00:00 | 6,00 | 6,09 | 5,92 | 5,92 | 160.400 | 2002-09-03 | 00:00:00 | 5,95 | 5,97 | 5,79 | 5,84 | 206.900 | 2002-09-04 | 00:00:00 | 5,76 | 5,95 | 5,69 | 5,75 | 423.300 | 2002-09-05 | 00:00:00 | 5,79 | 5,80 | 5,42 | 5,50 | 682.100 | 2002-09-06 | 00:00:00 | 5,48 | 5,70 | 5,45 | 5,65 | 1.146.400 | 2002-09-09 | 00:00:00 | 5,66 | 5,81 | 5,61 | 5,76 | 632.000 | 2002-09-10 | 00:00:00 | 5,78 | 5,92 | 5,78 | 5,85 | 596.900 | 2002-09-11 | 00:00:00 | 5,90 | 6,09 | 5,86 | 6,08 | 498.000 | 2002-09-12 | 00:00:00 | 6,00 | 6,04 | 5,73 | 5,75 | 814.600 | 2002-09-13 | 00:00:00 | 5,72 | 5,84 | 5,55 | 5,72 | 543.400 | 2002-09-16 | 00:00:00 | 5,70 | 5,74 | 5,58 | 5,61 | 329.900 | 2002-09-17 | 00:00:00 | 5,72 | 5,75 | 5,50 | 5,63 | 525.900 | 2002-09-18 | 00:00:00 | 5,50 | 5,61 | 5,40 | 5,45 | 639.700 | 2002-09-19 | 00:00:00 | 5,42 | 5,50 | 5,26 | 5,37 | 602.000 | 2002-09-20 | 00:00:00 | 5,28 | 5,37 | 5,25 | 5,37 | 696.300 | 2002-09-23 | 00:00:00 | 5,27 | 5,33 | 5,01 | 5,07 | 378.300 | 2002-09-24 | 00:00:00 | 4,95 | 5,07 | 4,84 | 4,95 | 613.700 | 2002-09-25 | 00:00:00 | 4,90 | 5,12 | 4,83 | 5,04 | 314.900 | 2002-09-26 | 00:00:00 | 5,18 | 5,18 | 4,93 | 5,15 | 613.800 | 2002-09-27 | 00:00:00 | 5,08 | 5,18 | 5,00 | 5,10 | 413.800 | 2002-09-30 | 00:00:00 | 4,98 | 5,08 | 4,89 | 4,89 | 541.300 | 2002-10-01 | 00:00:00 | 4,95 | 5,09 | 4,87 | 5,00 | 616.700 | 2002-10-02 | 00:00:00 | 5,08 | 5,14 | 4,82 | 4,90 | 669.500 | 2002-10-03 | 00:00:00 | 4,81 | 5,05 | 4,81 | 5,03 | 609.400 | 2002-10-04 | 00:00:00 | 4,95 | 5,07 | 4,93 | 5,00 | 403.000 | 2002-10-07 | 00:00:00 | 4,99 | 5,03 | 4,90 | 4,97 | 674.200 | 2002-10-08 | 00:00:00 | 5,02 | 5,02 | 4,84 | 4,94 | 972.700 | 2002-10-09 | 00:00:00 | 4,90 | 5,04 | 4,80 | 4,80 | 1.047.500 | 2002-10-10 | 00:00:00 | 4,80 | 5,14 | 4,80 | 5,05 | 484.900 | 2002-10-11 | 00:00:00 | 5,14 | 5,47 | 5,10 | 5,32 | 833.400 | 2002-10-14 | 00:00:00 | 5,33 | 5,34 | 5,12 | 5,27 | 1.068.400 | 2002-10-15 | 00:00:00 | 5,43 | 5,80 | 5,38 | 5,65 | 1.116.900 | 2002-10-16 | 00:00:00 | 5,55 | 5,75 | 5,53 | 5,75 | 555.000 | 2002-10-17 | 00:00:00 | 5,85 | 5,85 | 5,72 | 5,81 | 1.253.900 | 2002-10-18 | 00:00:00 | 5,80 | 5,90 | 5,66 | 5,89 | 417.500 | 2002-10-21 | 00:00:00 | 5,87 | 5,87 | 5,67 | 5,78 | 406.200 | 2002-10-22 | 00:00:00 | 5,76 | 5,90 | 5,67 | 5,90 | 1.111.200 | 2002-10-23 | 00:00:00 | 5,90 | 5,90 | 5,70 | 5,79 | 849.200 | 2002-10-24 | 00:00:00 | 5,78 | 6,02 | 5,65 | 6,02 | 406.900 | 2002-10-25 | 00:00:00 | 5,95 | 5,95 | 5,80 | 5,87 | 827.300 | 2002-10-28 | 00:00:00 | 5,96 | 6,21 | 5,91 | 6,15 | 836.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|