(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 2024-04-26 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-11-01 | 00:00:00 | 2,66 | 2,80 | 2,66 | 2,78 | 5.060.368 | 2018-11-02 | 00:00:00 | 2,80 | 2,83 | 2,75 | 2,78 | 4.752.916 | 2018-11-05 | 00:00:00 | 2,78 | 2,82 | 2,77 | 2,77 | 1.472.776 | 2018-11-06 | 00:00:00 | 2,81 | 2,86 | 2,79 | 2,84 | 6.438.409 | 2018-11-07 | 00:00:00 | 2,84 | 2,88 | 2,80 | 2,83 | 2.451.952 | 2018-11-08 | 00:00:00 | 2,81 | 2,85 | 2,69 | 2,73 | 4.824.752 | 2018-11-09 | 00:00:00 | 2,71 | 2,76 | 2,70 | 2,72 | 2.902.552 | 2018-11-12 | 00:00:00 | 2,73 | 2,73 | 2,64 | 2,64 | 2.388.532 | 2018-11-13 | 00:00:00 | 2,63 | 2,66 | 2,62 | 2,64 | 278.126 | 2018-11-16 | 00:00:00 | 2,50 | 2,52 | 2,47 | 2,47 | 1.622.072 | 2018-11-19 | 00:00:00 | 2,48 | 2,52 | 2,48 | 2,49 | 2.188.626 | 2018-11-20 | 00:00:00 | 2,47 | 2,51 | 2,44 | 2,46 | 2.818.078 | 2018-11-21 | 00:00:00 | 2,49 | 2,54 | 2,46 | 2,54 | 4.166.561 | 2018-11-22 | 00:00:00 | 2,53 | 2,55 | 2,52 | 2,54 | 2.133.434 | 2018-11-23 | 00:00:00 | 2,53 | 2,62 | 2,53 | 2,58 | 2.599.372 | 2018-11-26 | 00:00:00 | 2,61 | 2,69 | 2,61 | 2,67 | 3.553.776 | 2018-11-27 | 00:00:00 | 2,68 | 2,72 | 2,63 | 2,71 | 2.998.958 | 2018-11-28 | 00:00:00 | 2,71 | 2,76 | 2,71 | 2,73 | 3.103.909 | 2018-11-29 | 00:00:00 | 2,75 | 2,77 | 2,73 | 2,75 | 1.755.716 | 2018-11-30 | 00:00:00 | 2,75 | 2,76 | 2,73 | 2,74 | 1.902.822 | 2018-12-03 | 00:00:00 | 2,76 | 2,79 | 2,75 | 2,76 | 2.801.585 | 2018-12-04 | 00:00:00 | 2,75 | 2,76 | 2,70 | 2,72 | 2.158.753 | | << < 101 102 103 104 > >> |
|