(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 | | 2000-08-14 | 00:00:00 | 17,95 | 18,08 | 17,73 | 17,92 | 1.110.200 | | 2000-08-15 | 00:00:00 | 17,92 | 17,92 | 17,92 | 17,92 | 0 | | 2000-08-16 | 00:00:00 | 17,90 | 18,40 | 17,90 | 18,35 | 3.392.900 | | 2000-08-17 | 00:00:00 | 18,48 | 18,48 | 17,89 | 18,00 | 2.349.500 | | 2000-08-18 | 00:00:00 | 17,99 | 18,15 | 17,56 | 17,63 | 3.369.000 | | 2000-08-21 | 00:00:00 | 17,83 | 18,18 | 17,52 | 18,10 | 1.637.700 | | 2000-08-22 | 00:00:00 | 18,08 | 18,59 | 18,03 | 18,50 | 3.852.200 | | 2000-08-23 | 00:00:00 | 18,33 | 18,33 | 18,02 | 18,25 | 2.651.300 | | 2000-08-24 | 00:00:00 | 18,26 | 18,29 | 18,03 | 18,16 | 999.800 | | 2000-08-25 | 00:00:00 | 18,32 | 18,70 | 18,18 | 18,63 | 3.531.600 | | 2000-08-28 | 00:00:00 | 18,61 | 18,85 | 18,48 | 18,80 | 2.171.500 | | 2000-08-29 | 00:00:00 | 18,88 | 19,02 | 18,56 | 18,99 | 3.674.000 | | 2000-08-30 | 00:00:00 | 19,05 | 19,56 | 18,90 | 19,53 | 6.830.800 | | 2000-08-31 | 00:00:00 | 19,34 | 20,18 | 19,34 | 20,14 | 9.336.800 | | 2000-09-01 | 00:00:00 | 20,15 | 20,55 | 19,71 | 20,16 | 5.754.600 | | 2000-09-04 | 00:00:00 | 19,98 | 20,75 | 19,74 | 20,74 | 4.962.300 | | 2000-09-05 | 00:00:00 | 20,65 | 21,10 | 20,37 | 20,59 | 8.302.800 | | 2000-09-06 | 00:00:00 | 20,55 | 20,75 | 19,74 | 19,92 | 3.982.600 | | 2000-09-07 | 00:00:00 | 19,70 | 19,82 | 19,40 | 19,40 | 4.218.100 | | 2000-09-08 | 00:00:00 | 19,61 | 19,95 | 19,12 | 19,12 | 2.579.900 | | 2000-09-11 | 00:00:00 | 19,38 | 19,75 | 19,20 | 19,65 | 3.394.000 | | 2000-09-12 | 00:00:00 | 19,70 | 20,15 | 19,56 | 19,62 | 3.496.200 | | 2000-09-13 | 00:00:00 | 19,81 | 19,85 | 19,05 | 19,10 | 3.435.300 | | 2000-09-14 | 00:00:00 | 19,30 | 19,50 | 18,89 | 19,08 | 2.870.200 | | 2000-09-15 | 00:00:00 | 18,80 | 19,12 | 18,68 | 18,73 | 6.330.300 | | 2000-09-18 | 00:00:00 | 18,61 | 18,74 | 18,00 | 18,08 | 5.478.500 | | 2000-09-19 | 00:00:00 | 17,82 | 18,28 | 17,69 | 18,28 | 7.773.600 | | 2000-09-20 | 00:00:00 | 18,35 | 18,44 | 17,77 | 17,84 | 3.978.800 | | 2000-09-21 | 00:00:00 | 17,90 | 18,05 | 17,30 | 17,49 | 6.416.200 | | 2000-09-22 | 00:00:00 | 17,29 | 18,05 | 17,12 | 17,85 | 5.196.600 | | 2000-09-25 | 00:00:00 | 18,24 | 18,24 | 17,29 | 18,15 | 3.804.200 | | 2000-09-26 | 00:00:00 | 17,94 | 18,10 | 17,39 | 17,40 | 5.541.700 | | 2000-09-27 | 00:00:00 | 17,50 | 17,63 | 17,23 | 17,46 | 5.987.200 | | 2000-09-28 | 00:00:00 | 17,39 | 17,47 | 16,86 | 16,87 | 6.674.400 | | 2000-09-29 | 00:00:00 | 17,06 | 17,17 | 16,72 | 16,88 | 5.291.900 | | 2000-10-02 | 00:00:00 | 17,05 | 17,45 | 16,95 | 17,35 | 5.177.500 | | 2000-10-03 | 00:00:00 | 17,47 | 17,75 | 17,15 | 17,48 | 4.224.400 | | 2000-10-04 | 00:00:00 | 17,45 | 17,50 | 16,96 | 17,00 | 5.129.600 | | 2000-10-05 | 00:00:00 | 17,28 | 17,29 | 17,00 | 17,09 | 2.821.500 | | 2000-10-06 | 00:00:00 | 17,14 | 17,16 | 16,34 | 16,40 | 5.740.500 | | 2000-10-09 | 00:00:00 | 16,41 | 16,45 | 15,88 | 16,00 | 4.487.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
