(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-28 | 00:00:00 | 5,96 | 6,21 | 5,91 | 6,15 | 836.300 | | 2002-10-29 | 00:00:00 | 6,14 | 6,21 | 5,78 | 6,16 | 838.100 | | 2002-10-30 | 00:00:00 | 6,08 | 6,29 | 5,98 | 6,20 | 630.000 | | 2002-10-31 | 00:00:00 | 6,23 | 6,30 | 6,08 | 6,12 | 544.400 | | 2002-11-01 | 00:00:00 | 6,21 | 6,22 | 6,10 | 6,12 | 128.800 | | 2002-11-04 | 00:00:00 | 6,22 | 6,53 | 6,22 | 6,41 | 852.000 | | 2002-11-05 | 00:00:00 | 6,36 | 6,44 | 6,22 | 6,34 | 492.300 | | 2002-11-06 | 00:00:00 | 6,35 | 6,40 | 6,12 | 6,13 | 343.800 | | 2002-11-07 | 00:00:00 | 6,18 | 6,24 | 5,90 | 6,08 | 510.300 | | 2002-11-08 | 00:00:00 | 5,90 | 6,15 | 5,80 | 5,86 | 559.000 | | 2002-11-11 | 00:00:00 | 5,72 | 5,79 | 5,58 | 5,67 | 507.800 | | 2002-11-12 | 00:00:00 | 5,67 | 6,02 | 5,67 | 5,94 | 370.800 | | 2002-11-13 | 00:00:00 | 5,95 | 6,04 | 5,88 | 5,98 | 383.700 | | 2002-11-14 | 00:00:00 | 5,99 | 6,41 | 5,94 | 6,29 | 1.074.700 | | 2002-11-15 | 00:00:00 | 6,35 | 6,35 | 6,15 | 6,29 | 833.600 | | 2002-11-18 | 00:00:00 | 6,25 | 6,44 | 6,22 | 6,39 | 570.500 | | 2002-11-19 | 00:00:00 | 6,35 | 6,45 | 6,30 | 6,36 | 596.000 | | 2002-11-20 | 00:00:00 | 6,40 | 6,41 | 6,15 | 6,22 | 1.071.300 | | 2002-11-21 | 00:00:00 | 6,35 | 6,60 | 6,35 | 6,60 | 648.200 | | 2002-11-22 | 00:00:00 | 6,54 | 6,62 | 6,38 | 6,54 | 879.500 | | 2002-11-25 | 00:00:00 | 6,62 | 6,68 | 6,53 | 6,60 | 336.000 | | 2002-11-26 | 00:00:00 | 6,60 | 6,67 | 6,44 | 6,53 | 450.800 | | 2002-11-27 | 00:00:00 | 6,49 | 6,81 | 6,47 | 6,69 | 878.100 | | 2002-11-28 | 00:00:00 | 6,72 | 7,10 | 6,72 | 7,04 | 1.114.300 | | 2002-11-29 | 00:00:00 | 7,09 | 7,21 | 6,95 | 7,18 | 1.361.800 | | 2002-12-02 | 00:00:00 | 7,10 | 7,29 | 6,87 | 6,90 | 904.200 | | 2002-12-03 | 00:00:00 | 6,94 | 6,97 | 6,64 | 6,70 | 667.400 | | 2002-12-04 | 00:00:00 | 6,74 | 6,89 | 6,55 | 6,65 | 932.800 | | 2002-12-05 | 00:00:00 | 6,71 | 6,84 | 6,34 | 6,36 | 641.200 | | 2002-12-06 | 00:00:00 | 6,45 | 6,52 | 6,16 | 6,29 | 634.300 | | 2002-12-09 | 00:00:00 | 6,26 | 6,34 | 6,02 | 6,20 | 924.700 | | 2002-12-10 | 00:00:00 | 6,10 | 6,27 | 6,03 | 6,19 | 1.274.800 | | 2002-12-11 | 00:00:00 | 6,20 | 6,34 | 6,15 | 6,25 | 830.200 | | 2002-12-12 | 00:00:00 | 6,22 | 6,27 | 5,98 | 6,13 | 729.300 | | 2002-12-13 | 00:00:00 | 6,12 | 6,12 | 5,90 | 5,99 | 671.900 | | 2002-12-16 | 00:00:00 | 5,90 | 6,20 | 5,90 | 6,08 | 489.000 | | 2002-12-17 | 00:00:00 | 6,17 | 6,18 | 5,97 | 6,18 | 370.500 | | 2002-12-18 | 00:00:00 | 6,30 | 6,30 | 5,90 | 6,09 | 956.500 | | 2002-12-19 | 00:00:00 | 6,09 | 6,12 | 5,81 | 5,91 | 483.400 | | 2002-12-20 | 00:00:00 | 5,89 | 5,99 | 5,88 | 5,88 | 219.900 | | 2002-12-23 | 00:00:00 | 5,99 | 6,03 | 5,89 | 6,03 | 232.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
