(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 | 2000-04-24 | 00:00:00 | 17,79 | 17,79 | 17,79 | 17,79 | 0 | 2000-04-25 | 00:00:00 | 17,76 | 18,15 | 17,53 | 18,15 | 1.662.000 | 2000-04-26 | 00:00:00 | 18,54 | 18,66 | 18,31 | 18,35 | 3.144.500 | 2000-04-27 | 00:00:00 | 18,28 | 18,35 | 17,42 | 17,72 | 3.290.600 | 2000-04-28 | 00:00:00 | 18,08 | 18,20 | 17,81 | 17,85 | 3.313.600 | 2000-05-01 | 00:00:00 | 17,85 | 17,85 | 17,85 | 17,85 | 0 | 2000-05-02 | 00:00:00 | 18,65 | 18,83 | 18,42 | 18,80 | 4.731.600 | 2000-05-03 | 00:00:00 | 18,45 | 18,55 | 18,05 | 18,23 | 3.931.200 | 2000-05-04 | 00:00:00 | 18,10 | 18,65 | 18,09 | 18,55 | 2.765.200 | 2000-05-05 | 00:00:00 | 18,63 | 18,90 | 18,20 | 18,30 | 2.778.300 | 2000-05-08 | 00:00:00 | 18,79 | 18,90 | 18,46 | 18,81 | 3.709.500 | 2000-05-09 | 00:00:00 | 18,81 | 18,81 | 18,81 | 18,81 | 0 | 2000-05-10 | 00:00:00 | 18,35 | 18,55 | 17,50 | 17,75 | 3.898.000 | 2000-05-11 | 00:00:00 | 17,36 | 17,74 | 17,01 | 17,59 | 3.428.000 | 2000-05-12 | 00:00:00 | 17,80 | 18,00 | 17,38 | 17,92 | 2.898.800 | 2000-05-15 | 00:00:00 | 18,10 | 18,22 | 18,00 | 18,08 | 2.815.900 | 2000-05-16 | 00:00:00 | 18,36 | 18,78 | 18,21 | 18,34 | 6.833.200 | 2000-05-17 | 00:00:00 | 18,16 | 18,37 | 17,50 | 17,59 | 5.755.100 | 2000-05-18 | 00:00:00 | 17,58 | 17,70 | 16,81 | 16,93 | 6.324.500 | 2000-05-19 | 00:00:00 | 16,61 | 16,90 | 15,45 | 15,65 | 13.457.300 | 2000-05-22 | 00:00:00 | 15,78 | 15,79 | 13,98 | 14,31 | 15.507.600 | 2000-05-23 | 00:00:00 | 14,60 | 15,00 | 14,38 | 14,85 | 9.404.400 | 2000-05-24 | 00:00:00 | 14,50 | 15,54 | 14,40 | 15,45 | 7.530.900 | 2000-05-25 | 00:00:00 | 15,70 | 16,30 | 15,70 | 16,12 | 5.059.800 | 2000-05-26 | 00:00:00 | 15,80 | 16,55 | 15,50 | 16,02 | 4.387.800 | 2000-05-29 | 00:00:00 | 16,39 | 16,50 | 16,15 | 16,45 | 2.497.600 | 2000-05-30 | 00:00:00 | 16,43 | 16,66 | 16,01 | 16,60 | 6.074.000 | 2000-05-31 | 00:00:00 | 16,99 | 17,10 | 16,50 | 16,60 | 5.315.200 | 2000-06-01 | 00:00:00 | 16,56 | 17,12 | 16,30 | 17,10 | 5.786.200 | 2000-06-02 | 00:00:00 | 16,96 | 17,75 | 16,72 | 17,65 | 7.876.200 | 2000-06-05 | 00:00:00 | 17,65 | 17,79 | 16,95 | 17,20 | 5.172.500 | 2000-06-06 | 00:00:00 | 17,10 | 17,20 | 16,40 | 16,46 | 8.262.600 | 2000-06-07 | 00:00:00 | 16,45 | 16,64 | 16,01 | 16,55 | 6.542.500 | 2000-06-08 | 00:00:00 | 16,62 | 16,89 | 16,48 | 16,82 | 6.088.900 | 2000-06-09 | 00:00:00 | 16,67 | 16,80 | 16,50 | 16,59 | 3.737.700 | 2000-06-12 | 00:00:00 | 16,47 | 16,68 | 16,30 | 16,33 | 2.287.800 | 2000-06-13 | 00:00:00 | 16,35 | 16,48 | 16,20 | 16,30 | 3.890.000 | 2000-06-14 | 00:00:00 | 16,66 | 17,05 | 16,55 | 16,81 | 4.798.300 | 2000-06-15 | 00:00:00 | 16,92 | 17,12 | 16,83 | 16,95 | 2.507.600 | 2000-06-16 | 00:00:00 | 16,97 | 17,09 | 16,75 | 16,75 | 5.019.200 | 2000-06-19 | 00:00:00 | 16,75 | 16,75 | 16,75 | 16,75 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|