(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-12-02 | 00:00:00 | 8,58 | 8,85 | 8,31 | 8,35 | 6.584.700 | 2002-12-03 | 00:00:00 | 8,48 | 8,50 | 8,07 | 8,07 | 7.196.600 | 2002-12-04 | 00:00:00 | 8,05 | 8,14 | 7,91 | 7,96 | 5.869.700 | 2002-12-05 | 00:00:00 | 8,10 | 8,33 | 7,93 | 7,98 | 6.671.900 | 2002-12-06 | 00:00:00 | 7,97 | 8,10 | 7,75 | 7,81 | 5.389.700 | 2002-12-09 | 00:00:00 | 7,91 | 7,91 | 7,38 | 7,43 | 6.362.100 | 2002-12-10 | 00:00:00 | 7,36 | 7,67 | 7,36 | 7,64 | 4.769.900 | 2002-12-11 | 00:00:00 | 7,67 | 7,76 | 7,55 | 7,71 | 3.162.200 | 2002-12-12 | 00:00:00 | 7,75 | 7,79 | 7,43 | 7,64 | 4.820.100 | 2002-12-13 | 00:00:00 | 7,64 | 7,64 | 7,28 | 7,37 | 4.296.500 | 2002-12-16 | 00:00:00 | 7,30 | 7,64 | 7,26 | 7,55 | 6.637.400 | 2002-12-17 | 00:00:00 | 7,59 | 7,72 | 7,46 | 7,50 | 3.995.400 | 2002-12-18 | 00:00:00 | 7,48 | 7,50 | 7,20 | 7,26 | 4.088.700 | 2002-12-19 | 00:00:00 | 7,28 | 7,49 | 7,02 | 7,39 | 7.242.200 | 2002-12-20 | 00:00:00 | 7,43 | 7,43 | 7,16 | 7,42 | 9.431.600 | 2002-12-23 | 00:00:00 | 7,39 | 7,50 | 7,28 | 7,28 | 2.111.200 | 2002-12-24 | 00:00:00 | 7,28 | 7,28 | 7,28 | 7,28 | 0 | 2002-12-25 | 00:00:00 | 7,28 | 7,28 | 7,28 | 7,28 | 0 | 2002-12-26 | 00:00:00 | 7,28 | 7,28 | 7,28 | 7,28 | 0 | 2002-12-27 | 00:00:00 | 7,38 | 7,38 | 7,06 | 7,06 | 3.003.100 | 2002-12-30 | 00:00:00 | 7,13 | 7,27 | 6,98 | 7,26 | 2.489.700 | 2002-12-31 | 00:00:00 | 7,26 | 7,26 | 7,26 | 7,26 | 0 | 2003-01-01 | 00:00:00 | 7,26 | 7,26 | 7,26 | 7,26 | 0 | 2003-01-02 | 00:00:00 | 7,22 | 7,55 | 7,22 | 7,48 | 2.858.900 | 2003-01-03 | 00:00:00 | 7,55 | 7,71 | 7,52 | 7,59 | 2.478.300 | 2003-01-06 | 00:00:00 | 7,67 | 7,84 | 7,55 | 7,71 | 3.192.500 | 2003-01-07 | 00:00:00 | 7,73 | 7,73 | 7,41 | 7,44 | 4.310.700 | 2003-01-08 | 00:00:00 | 7,43 | 7,49 | 7,31 | 7,36 | 3.628.200 | 2003-01-09 | 00:00:00 | 7,35 | 7,56 | 7,17 | 7,53 | 4.949.300 | 2003-01-10 | 00:00:00 | 7,50 | 7,63 | 7,24 | 7,34 | 9.631.000 | 2003-01-13 | 00:00:00 | 7,39 | 7,42 | 7,22 | 7,30 | 5.455.600 | 2003-01-14 | 00:00:00 | 7,23 | 7,48 | 7,23 | 7,32 | 6.278.700 | 2003-01-15 | 00:00:00 | 7,33 | 7,34 | 7,00 | 7,07 | 7.471.800 | 2003-01-16 | 00:00:00 | 7,13 | 7,14 | 6,94 | 7,06 | 7.278.900 | 2003-01-17 | 00:00:00 | 7,00 | 7,00 | 6,83 | 6,88 | 12.657.700 | 2003-01-20 | 00:00:00 | 6,91 | 6,97 | 6,64 | 6,72 | 6.247.200 | 2003-01-21 | 00:00:00 | 6,80 | 6,80 | 6,41 | 6,44 | 6.773.200 | 2003-01-22 | 00:00:00 | 6,44 | 6,48 | 6,21 | 6,26 | 10.366.200 | 2003-01-23 | 00:00:00 | 6,42 | 6,47 | 6,27 | 6,37 | 6.243.500 | 2003-01-24 | 00:00:00 | 6,35 | 6,53 | 6,33 | 6,40 | 8.229.200 | 2003-01-27 | 00:00:00 | 6,40 | 6,40 | 6,40 | 6,40 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|