(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-02-28 | 00:00:00 | 25,50 | 26,50 | 24,33 | 25,00 | 6.018.000 | 2000-02-29 | 00:00:00 | 25,52 | 26,13 | 25,10 | 25,20 | 4.241.000 | 2000-03-01 | 00:00:00 | 25,75 | 25,83 | 24,20 | 24,80 | 3.429.700 | 2000-03-02 | 00:00:00 | 24,80 | 24,80 | 23,50 | 24,19 | 3.760.700 | 2000-03-03 | 00:00:00 | 24,39 | 24,49 | 23,15 | 23,80 | 5.070.500 | 2000-03-06 | 00:00:00 | 23,90 | 23,90 | 23,00 | 23,15 | 4.396.500 | 2000-03-07 | 00:00:00 | 23,00 | 24,77 | 22,50 | 24,51 | 7.325.200 | 2000-03-08 | 00:00:00 | 24,80 | 25,80 | 24,32 | 25,80 | 4.873.000 | 2000-03-09 | 00:00:00 | 25,80 | 26,20 | 25,10 | 26,15 | 3.931.500 | 2000-03-10 | 00:00:00 | 26,40 | 26,80 | 25,70 | 25,99 | 2.548.500 | 2000-03-13 | 00:00:00 | 25,90 | 26,30 | 23,61 | 24,55 | 4.236.000 | 2000-03-14 | 00:00:00 | 24,70 | 24,74 | 23,65 | 24,60 | 3.079.000 | 2000-03-15 | 00:00:00 | 24,40 | 24,97 | 22,71 | 22,80 | 8.089.000 | 2000-03-16 | 00:00:00 | 23,30 | 23,39 | 21,97 | 22,30 | 5.882.500 | 2000-03-17 | 00:00:00 | 23,20 | 23,68 | 22,40 | 23,17 | 8.074.700 | 2000-03-20 | 00:00:00 | 23,10 | 23,18 | 21,57 | 21,75 | 3.485.300 | 2000-03-21 | 00:00:00 | 21,85 | 21,85 | 20,35 | 21,20 | 4.654.300 | 2000-03-22 | 00:00:00 | 21,65 | 21,90 | 20,40 | 20,70 | 7.641.800 | 2000-03-23 | 00:00:00 | 21,12 | 22,00 | 20,00 | 22,00 | 4.983.700 | 2000-03-24 | 00:00:00 | 22,42 | 23,00 | 22,38 | 23,00 | 4.683.900 | 2000-03-27 | 00:00:00 | 23,25 | 23,25 | 21,80 | 22,52 | 2.775.500 | 2000-03-28 | 00:00:00 | 22,19 | 22,50 | 21,57 | 22,11 | 2.936.300 | 2000-03-29 | 00:00:00 | 22,41 | 23,50 | 22,21 | 22,49 | 5.007.000 | 2000-03-30 | 00:00:00 | 22,40 | 22,40 | 20,50 | 20,50 | 4.619.900 | 2000-03-31 | 00:00:00 | 20,51 | 21,85 | 20,18 | 20,76 | 6.360.500 | 2000-04-03 | 00:00:00 | 21,00 | 21,34 | 19,35 | 20,10 | 4.020.200 | 2000-04-04 | 00:00:00 | 19,60 | 19,80 | 18,06 | 18,06 | 12.936.400 | 2000-04-05 | 00:00:00 | 18,10 | 18,13 | 16,40 | 16,70 | 13.009.000 | 2000-04-06 | 00:00:00 | 17,50 | 18,49 | 17,30 | 18,10 | 10.977.100 | 2000-04-07 | 00:00:00 | 18,35 | 18,91 | 17,09 | 17,12 | 14.747.600 | 2000-04-10 | 00:00:00 | 17,50 | 18,19 | 17,15 | 17,87 | 10.294.600 | 2000-04-11 | 00:00:00 | 17,06 | 17,47 | 16,81 | 16,89 | 7.743.300 | 2000-04-12 | 00:00:00 | 17,10 | 17,75 | 16,96 | 17,33 | 6.500.600 | 2000-04-13 | 00:00:00 | 16,85 | 17,81 | 16,80 | 17,28 | 6.049.600 | 2000-04-14 | 00:00:00 | 17,45 | 17,75 | 16,85 | 16,90 | 6.281.400 | 2000-04-17 | 00:00:00 | 15,90 | 16,50 | 15,81 | 16,00 | 8.379.100 | 2000-04-18 | 00:00:00 | 16,60 | 16,73 | 16,05 | 16,28 | 4.705.700 | 2000-04-19 | 00:00:00 | 16,80 | 16,95 | 16,53 | 16,66 | 4.450.800 | 2000-04-20 | 00:00:00 | 16,89 | 17,82 | 16,63 | 17,79 | 4.922.600 | 2000-04-21 | 00:00:00 | 17,79 | 17,79 | 17,79 | 17,79 | 0 | 2000-04-24 | 00:00:00 | 17,79 | 17,79 | 17,79 | 17,79 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|