(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-09-04 | 00:00:00 | 15,38 | 15,51 | 15,05 | 15,20 | 1.480.200 | | 2000-09-05 | 00:00:00 | 15,31 | 15,85 | 15,17 | 15,63 | 2.063.400 | | 2000-09-06 | 00:00:00 | 15,69 | 15,89 | 15,18 | 15,45 | 1.287.600 | | 2000-09-07 | 00:00:00 | 15,10 | 15,44 | 15,02 | 15,19 | 478.000 | | 2000-09-08 | 00:00:00 | 15,21 | 15,40 | 15,16 | 15,20 | 344.200 | | 2000-09-11 | 00:00:00 | 15,20 | 15,40 | 15,06 | 15,30 | 408.400 | | 2000-09-12 | 00:00:00 | 15,30 | 15,45 | 15,25 | 15,30 | 306.200 | | 2000-09-13 | 00:00:00 | 15,28 | 15,44 | 14,77 | 15,19 | 492.600 | | 2000-09-14 | 00:00:00 | 15,00 | 15,15 | 14,80 | 15,00 | 455.400 | | 2000-09-15 | 00:00:00 | 14,70 | 14,99 | 14,57 | 14,75 | 307.600 | | 2000-09-18 | 00:00:00 | 14,70 | 14,80 | 14,38 | 14,70 | 326.800 | | 2000-09-19 | 00:00:00 | 14,37 | 14,50 | 14,25 | 14,28 | 255.400 | | 2000-09-20 | 00:00:00 | 14,35 | 14,40 | 13,75 | 14,05 | 404.200 | | 2000-09-21 | 00:00:00 | 14,14 | 14,14 | 13,50 | 13,60 | 539.000 | | 2000-09-22 | 00:00:00 | 13,49 | 13,89 | 13,08 | 13,89 | 925.400 | | 2000-09-25 | 00:00:00 | 13,94 | 14,32 | 13,49 | 14,28 | 609.600 | | 2000-09-26 | 00:00:00 | 14,00 | 14,30 | 13,88 | 14,21 | 472.600 | | 2000-09-27 | 00:00:00 | 13,87 | 14,11 | 13,87 | 13,99 | 234.000 | | 2000-09-28 | 00:00:00 | 13,95 | 14,00 | 13,36 | 13,50 | 571.200 | | 2000-09-29 | 00:00:00 | 13,50 | 13,70 | 13,37 | 13,48 | 289.600 | | 2000-10-02 | 00:00:00 | 13,30 | 13,89 | 13,25 | 13,89 | 317.200 | | 2000-10-03 | 00:00:00 | 13,74 | 14,24 | 13,65 | 14,05 | 346.400 | | 2000-10-04 | 00:00:00 | 13,90 | 14,10 | 13,65 | 13,73 | 342.800 | | 2000-10-05 | 00:00:00 | 13,67 | 13,78 | 13,40 | 13,50 | 258.200 | | 2000-10-06 | 00:00:00 | 13,32 | 13,40 | 12,77 | 12,77 | 654.600 | | 2000-10-09 | 00:00:00 | 12,96 | 13,15 | 12,15 | 12,38 | 800.000 | | 2000-10-10 | 00:00:00 | 12,49 | 12,61 | 11,98 | 12,20 | 777.000 | | 2000-10-11 | 00:00:00 | 12,00 | 12,00 | 11,43 | 11,68 | 2.544.000 | | 2000-10-12 | 00:00:00 | 11,94 | 11,97 | 11,50 | 11,83 | 614.000 | | 2000-10-13 | 00:00:00 | 11,40 | 11,95 | 11,32 | 11,91 | 1.689.800 | | 2000-10-16 | 00:00:00 | 12,02 | 12,75 | 11,83 | 12,73 | 1.158.600 | | 2000-10-17 | 00:00:00 | 12,60 | 13,10 | 12,30 | 12,39 | 1.118.800 | | 2000-10-18 | 00:00:00 | 12,20 | 12,30 | 11,72 | 12,02 | 833.600 | | 2000-10-19 | 00:00:00 | 12,29 | 13,00 | 12,14 | 12,80 | 646.800 | | 2000-10-20 | 00:00:00 | 13,01 | 13,64 | 13,00 | 13,50 | 776.800 | | 2000-10-23 | 00:00:00 | 13,27 | 13,40 | 13,10 | 13,34 | 413.800 | | 2000-10-24 | 00:00:00 | 13,17 | 13,54 | 13,10 | 13,54 | 525.600 | | 2000-10-25 | 00:00:00 | 13,47 | 13,47 | 13,20 | 13,47 | 161.200 | | 2000-10-26 | 00:00:00 | 13,10 | 13,79 | 13,10 | 13,79 | 483.600 | | 2000-10-27 | 00:00:00 | 13,81 | 13,85 | 13,30 | 13,69 | 694.400 | | 2000-10-30 | 00:00:00 | 13,70 | 13,79 | 13,31 | 13,79 | 331.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
