(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 | | 2002-06-17 | 00:00:00 | 8,50 | 8,55 | 8,27 | 8,48 | 3.346.400 | | 2002-06-18 | 00:00:00 | 8,50 | 8,70 | 8,40 | 8,62 | 4.431.200 | | 2002-06-19 | 00:00:00 | 8,50 | 8,70 | 8,46 | 8,65 | 5.475.800 | | 2002-06-20 | 00:00:00 | 8,59 | 8,77 | 8,43 | 8,43 | 4.638.600 | | 2002-06-21 | 00:00:00 | 8,28 | 8,54 | 8,22 | 8,34 | 9.852.300 | | 2002-06-24 | 00:00:00 | 8,29 | 8,44 | 7,91 | 7,95 | 7.798.900 | | 2002-06-25 | 00:00:00 | 8,05 | 8,13 | 8,00 | 8,10 | 4.990.100 | | 2002-06-26 | 00:00:00 | 7,76 | 8,22 | 7,65 | 8,10 | 4.557.600 | | 2002-06-27 | 00:00:00 | 8,20 | 8,22 | 7,96 | 8,04 | 3.834.500 | | 2002-06-28 | 00:00:00 | 8,12 | 8,18 | 7,67 | 7,84 | 9.467.600 | | 2002-07-01 | 00:00:00 | 7,80 | 7,84 | 7,63 | 7,69 | 8.676.500 | | 2002-07-02 | 00:00:00 | 7,70 | 7,71 | 7,28 | 7,34 | 8.327.200 | | 2002-07-03 | 00:00:00 | 7,40 | 7,40 | 6,93 | 7,09 | 7.246.300 | | 2002-07-04 | 00:00:00 | 7,21 | 7,34 | 7,15 | 7,26 | 3.781.900 | | 2002-07-05 | 00:00:00 | 7,27 | 7,69 | 7,27 | 7,66 | 5.973.300 | | 2002-07-08 | 00:00:00 | 7,57 | 7,77 | 7,47 | 7,57 | 2.737.600 | | 2002-07-09 | 00:00:00 | 7,70 | 7,74 | 7,56 | 7,74 | 5.346.600 | | 2002-07-10 | 00:00:00 | 7,52 | 7,85 | 7,52 | 7,69 | 6.911.700 | | 2002-07-11 | 00:00:00 | 7,64 | 7,64 | 7,39 | 7,46 | 4.621.100 | | 2002-07-12 | 00:00:00 | 7,60 | 7,68 | 7,12 | 7,30 | 4.403.600 | | 2002-07-15 | 00:00:00 | 7,30 | 7,38 | 7,03 | 7,09 | 4.289.000 | | 2002-07-16 | 00:00:00 | 7,20 | 7,45 | 6,99 | 7,40 | 5.188.600 | | 2002-07-17 | 00:00:00 | 7,34 | 7,73 | 7,30 | 7,70 | 6.610.100 | | 2002-07-18 | 00:00:00 | 7,70 | 7,86 | 7,68 | 7,81 | 6.306.000 | | 2002-07-19 | 00:00:00 | 7,63 | 7,75 | 7,46 | 7,71 | 3.279.600 | | 2002-07-22 | 00:00:00 | 7,69 | 7,69 | 7,30 | 7,30 | 3.580.700 | | 2002-07-23 | 00:00:00 | 7,37 | 7,47 | 7,11 | 7,17 | 3.729.900 | | 2002-07-24 | 00:00:00 | 7,21 | 7,23 | 6,73 | 7,05 | 6.382.600 | | 2002-07-25 | 00:00:00 | 7,38 | 7,38 | 7,08 | 7,21 | 7.094.900 | | 2002-07-26 | 00:00:00 | 7,21 | 7,40 | 7,12 | 7,34 | 3.433.300 | | 2002-07-29 | 00:00:00 | 7,43 | 7,60 | 7,29 | 7,53 | 3.109.700 | | 2002-07-30 | 00:00:00 | 7,68 | 7,71 | 7,49 | 7,61 | 2.990.100 | | 2002-07-31 | 00:00:00 | 7,48 | 7,80 | 7,36 | 7,58 | 3.889.100 | | 2002-08-01 | 00:00:00 | 7,52 | 7,60 | 7,27 | 7,30 | 3.375.000 | | 2002-08-02 | 00:00:00 | 7,24 | 7,38 | 7,19 | 7,37 | 2.319.200 | | 2002-08-05 | 00:00:00 | 7,25 | 7,30 | 6,71 | 6,78 | 5.389.100 | | 2002-08-06 | 00:00:00 | 6,70 | 6,93 | 6,55 | 6,74 | 8.223.900 | | 2002-08-07 | 00:00:00 | 6,79 | 6,83 | 6,54 | 6,65 | 6.289.700 | | 2002-08-08 | 00:00:00 | 6,70 | 6,93 | 6,66 | 6,93 | 4.617.500 | | 2002-08-09 | 00:00:00 | 6,91 | 7,04 | 6,70 | 6,89 | 3.411.700 | | 2002-08-12 | 00:00:00 | 6,80 | 6,85 | 6,62 | 6,70 | 2.305.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
