(Login BolsaPT & Canal Forex) |
|
 MEDIASET - [Ticker: MS.MI] |     | | Última Trade | 2,718 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.04 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,130 x 1.832.900 - 3,160 x 216.900 | EPS | 0,00 | | Abertura | 2,750 | PER | 0,00% | | Máximo | 2,758 | Pagamento Dividendo | | | Mínimo | 2,700 | Data Ex-Dividendo | | | Fecho Anterior | 2,759 | Yield | | | Volume | 2.158.753 | 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 MS.MI de 2000-01-01 a 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 16,00 | 16,35 | 14,68 | 14,78 | 3.831.500 | | 2000-01-04 | 00:00:00 | 14,70 | 14,80 | 14,16 | 14,27 | 4.033.000 | | 2000-01-05 | 00:00:00 | 13,65 | 14,25 | 13,48 | 13,63 | 5.955.500 | | 2000-01-06 | 00:00:00 | 13,69 | 13,75 | 12,96 | 13,17 | 5.379.500 | | 2000-01-07 | 00:00:00 | 13,20 | 14,37 | 13,20 | 14,27 | 4.247.200 | | 2000-01-10 | 00:00:00 | 14,80 | 15,65 | 14,52 | 15,09 | 9.544.000 | | 2000-01-11 | 00:00:00 | 15,60 | 16,15 | 15,30 | 15,94 | 7.380.000 | | 2000-01-12 | 00:00:00 | 15,55 | 16,03 | 15,28 | 15,97 | 5.355.000 | | 2000-01-13 | 00:00:00 | 15,96 | 16,21 | 15,33 | 15,50 | 3.781.700 | | 2000-01-14 | 00:00:00 | 16,00 | 16,40 | 15,57 | 16,30 | 4.685.200 | | 2000-01-17 | 00:00:00 | 16,31 | 16,94 | 16,00 | 16,90 | 4.228.000 | | 2000-01-18 | 00:00:00 | 16,70 | 16,95 | 15,96 | 16,29 | 4.314.000 | | 2000-01-19 | 00:00:00 | 15,90 | 16,14 | 15,56 | 15,90 | 3.164.700 | | 2000-01-20 | 00:00:00 | 16,20 | 16,82 | 16,01 | 16,79 | 6.089.000 | | 2000-01-21 | 00:00:00 | 16,60 | 16,75 | 15,94 | 16,08 | 3.737.200 | | 2000-01-24 | 00:00:00 | 16,10 | 16,85 | 15,95 | 16,56 | 3.713.200 | | 2000-01-25 | 00:00:00 | 16,00 | 16,41 | 15,74 | 16,00 | 4.151.200 | | 2000-01-26 | 00:00:00 | 16,06 | 16,44 | 15,95 | 16,37 | 2.633.000 | | 2000-01-27 | 00:00:00 | 16,19 | 16,75 | 16,15 | 16,61 | 3.046.200 | | 2000-01-28 | 00:00:00 | 16,48 | 16,88 | 16,20 | 16,65 | 3.371.500 | | 2000-01-31 | 00:00:00 | 16,31 | 16,43 | 16,05 | 16,18 | 2.915.000 | | 2000-02-01 | 00:00:00 | 16,30 | 16,60 | 16,20 | 16,47 | 3.048.500 | | 2000-02-02 | 00:00:00 | 16,39 | 17,56 | 16,36 | 17,50 | 6.540.200 | | 2000-02-03 | 00:00:00 | 19,05 | 19,95 | 18,01 | 19,90 | 10.858.700 | | 2000-02-04 | 00:00:00 | 19,49 | 21,19 | 18,90 | 19,00 | 8.533.500 | | 2000-02-07 | 00:00:00 | 19,69 | 20,50 | 18,81 | 19,23 | 3.764.700 | | 2000-02-08 | 00:00:00 | 19,50 | 20,23 | 19,26 | 20,04 | 3.402.000 | | 2000-02-09 | 00:00:00 | 19,80 | 20,50 | 18,87 | 18,88 | 8.096.700 | | 2000-02-10 | 00:00:00 | 18,75 | 19,30 | 18,60 | 19,15 | 3.589.700 | | 2000-02-11 | 00:00:00 | 19,60 | 20,09 | 18,47 | 19,96 | 7.600.700 | | 2000-02-14 | 00:00:00 | 29,99 | 21,77 | 20,30 | 21,77 | 5.579.200 | | 2000-02-15 | 00:00:00 | 25,21 | 25,76 | 21,80 | 23,09 | 12.789.700 | | 2000-02-16 | 00:00:00 | 23,84 | 24,35 | 21,00 | 21,35 | 11.889.700 | | 2000-02-17 | 00:00:00 | 21,35 | 22,68 | 20,80 | 22,65 | 8.032.200 | | 2000-02-18 | 00:00:00 | 22,50 | 22,55 | 21,93 | 22,00 | 4.002.500 | | 2000-02-21 | 00:00:00 | 21,80 | 22,19 | 21,50 | 21,68 | 2.505.700 | | 2000-02-22 | 00:00:00 | 21,90 | 22,80 | 21,40 | 21,76 | 4.953.700 | | 2000-02-23 | 00:00:00 | 21,80 | 23,30 | 21,78 | 22,86 | 4.367.500 | | 2000-02-24 | 00:00:00 | 23,51 | 24,25 | 22,94 | 23,68 | 5.182.700 | | 2000-02-25 | 00:00:00 | 24,03 | 25,75 | 23,91 | 25,71 | 5.373.500 | | 2000-02-28 | 00:00:00 | 25,50 | 26,50 | 24,33 | 25,00 | 6.018.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
