(Login BolsaPT & Canal Forex) |
|
MORRISON SUPERMKT - [Ticker: MRW.L] | | Última Trade | 236,450 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.25 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | 221,500 x 1.003.200 - 282,000 x 250.000 | EPS | 0,00 | Abertura | 237,650 | PER | 0,00% | Máximo | 241,200 | Pagamento Dividendo | | Mínimo | 235,400 | Data Ex-Dividendo | | Fecho Anterior | 236,700 | Yield | | Volume | 10.615.486 | 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 MRW.L de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-10-07 | 00:00:00 | 207,80 | 215,00 | 202,25 | 208,00 | 3.827.171 | 2002-10-08 | 00:00:00 | 210,00 | 210,00 | 203,00 | 204,00 | 4.982.601 | 2002-10-09 | 00:00:00 | 204,00 | 207,20 | 194,50 | 199,30 | 4.921.446 | 2002-10-10 | 00:00:00 | 205,50 | 205,90 | 198,00 | 204,50 | 3.199.392 | 2002-10-11 | 00:00:00 | 209,00 | 209,00 | 201,25 | 205,00 | 3.709.635 | 2002-10-14 | 00:00:00 | 201,80 | 201,80 | 196,25 | 196,25 | 6.148.264 | 2002-10-15 | 00:00:00 | 198,00 | 210,00 | 198,00 | 208,00 | 3.258.475 | 2002-10-16 | 00:00:00 | 201,70 | 212,00 | 201,70 | 207,75 | 4.445.685 | 2002-10-17 | 00:00:00 | 208,60 | 211,75 | 205,75 | 210,25 | 11.929.762 | 2002-10-18 | 00:00:00 | 209,70 | 211,75 | 203,20 | 206,75 | 1.596.840 | 2002-10-21 | 00:00:00 | 206,80 | 215,00 | 202,25 | 202,25 | 2.809.202 | 2002-10-22 | 00:00:00 | 205,30 | 207,00 | 201,50 | 201,50 | 5.267.777 | 2002-10-23 | 00:00:00 | 204,40 | 204,50 | 201,00 | 202,50 | 1.808.047 | 2002-10-24 | 00:00:00 | 203,00 | 207,50 | 201,25 | 206,25 | 2.034.314 | 2002-10-25 | 00:00:00 | 205,70 | 207,70 | 204,90 | 207,00 | 1.813.588 | 2002-10-28 | 00:00:00 | 207,20 | 208,00 | 201,50 | 206,00 | 4.099.811 | 2002-10-29 | 00:00:00 | 206,20 | 208,25 | 203,00 | 203,00 | 3.206.328 | 2002-10-30 | 00:00:00 | 205,70 | 209,80 | 203,00 | 206,75 | 3.335.582 | 2002-10-31 | 00:00:00 | 206,10 | 211,00 | 206,09 | 210,25 | 4.476.341 | 2002-11-01 | 00:00:00 | 210,20 | 210,75 | 206,00 | 210,00 | 6.817.537 | 2002-11-04 | 00:00:00 | 215,20 | 215,20 | 207,00 | 213,25 | 7.612.584 | 2002-11-05 | 00:00:00 | 213,30 | 215,00 | 207,50 | 209,50 | 13.138.912 | 2002-11-06 | 00:00:00 | 209,50 | 211,75 | 207,00 | 207,75 | 14.536.657 | 2002-11-07 | 00:00:00 | 208,60 | 209,75 | 201,25 | 207,00 | 3.139.890 | 2002-11-08 | 00:00:00 | 209,40 | 209,40 | 206,00 | 206,50 | 3.774.073 | 2002-11-11 | 00:00:00 | 202,30 | 208,00 | 202,25 | 205,00 | 1.911.112 | 2002-11-12 | 00:00:00 | 204,90 | 213,93 | 204,90 | 207,75 | 3.373.090 | 2002-11-13 | 00:00:00 | 205,50 | 210,00 | 204,25 | 206,00 | 1.906.634 | 2002-11-14 | 00:00:00 | 203,60 | 214,00 | 203,60 | 208,50 | 1.735.981 | 2002-11-15 | 00:00:00 | 208,10 | 213,10 | 208,10 | 210,75 | 3.968.016 | 2002-11-18 | 00:00:00 | 209,80 | 218,75 | 209,60 | 213,75 | 2.217.137 | 2002-11-19 | 00:00:00 | 213,50 | 217,75 | 211,80 | 215,00 | 2.971.889 | 2002-11-20 | 00:00:00 | 216,00 | 217,25 | 215,00 | 216,25 | 4.480.990 | 2002-11-21 | 00:00:00 | 216,90 | 221,00 | 215,00 | 219,00 | 3.751.215 | 2002-11-22 | 00:00:00 | 218,00 | 218,50 | 210,00 | 212,00 | 3.134.079 | 2002-11-25 | 00:00:00 | 212,80 | 214,25 | 210,90 | 214,25 | 3.816.849 | 2002-11-26 | 00:00:00 | 212,30 | 212,50 | 204,00 | 209,75 | 3.709.309 | 2002-11-27 | 00:00:00 | 210,70 | 214,75 | 204,50 | 213,00 | 4.024.688 | 2002-11-28 | 00:00:00 | 210,20 | 215,00 | 207,25 | 212,00 | 2.309.172 | 2002-11-29 | 00:00:00 | 215,00 | 220,75 | 208,25 | 212,50 | 2.237.895 | 2002-12-02 | 00:00:00 | 212,60 | 212,90 | 207,25 | 208,00 | 1.398.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|