(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 16,41 | 16,45 | 15,88 | 16,00 | 4.487.400 | | 2000-10-10 | 00:00:00 | 16,25 | 16,35 | 15,73 | 15,76 | 4.461.900 | | 2000-10-11 | 00:00:00 | 15,50 | 15,65 | 15,17 | 15,61 | 6.828.100 | | 2000-10-12 | 00:00:00 | 15,73 | 16,05 | 15,04 | 15,15 | 5.400.200 | | 2000-10-13 | 00:00:00 | 14,92 | 16,20 | 14,76 | 15,62 | 9.081.200 | | 2000-10-16 | 00:00:00 | 16,25 | 16,38 | 15,93 | 16,29 | 4.563.600 | | 2000-10-17 | 00:00:00 | 16,36 | 16,73 | 15,83 | 15,93 | 5.785.400 | | 2000-10-18 | 00:00:00 | 15,79 | 15,98 | 15,22 | 15,55 | 5.666.200 | | 2000-10-19 | 00:00:00 | 16,12 | 16,58 | 15,91 | 16,50 | 6.230.000 | | 2000-10-20 | 00:00:00 | 16,70 | 16,89 | 16,30 | 16,41 | 5.809.300 | | 2000-10-23 | 00:00:00 | 16,22 | 16,66 | 16,04 | 16,45 | 4.118.400 | | 2000-10-24 | 00:00:00 | 16,25 | 16,95 | 16,16 | 16,91 | 6.003.700 | | 2000-10-25 | 00:00:00 | 16,75 | 16,80 | 16,34 | 16,61 | 3.774.800 | | 2000-10-26 | 00:00:00 | 16,47 | 16,75 | 16,46 | 16,50 | 2.052.000 | | 2000-10-27 | 00:00:00 | 16,75 | 16,78 | 16,45 | 16,70 | 3.035.200 | | 2000-10-30 | 00:00:00 | 17,00 | 17,25 | 16,10 | 17,05 | 4.338.300 | | 2000-10-31 | 00:00:00 | 17,05 | 17,05 | 17,05 | 17,05 | 0 | | 2000-11-01 | 00:00:00 | 17,21 | 17,21 | 16,82 | 17,02 | 2.119.100 | | 2000-11-02 | 00:00:00 | 17,10 | 17,15 | 16,87 | 17,04 | 3.713.000 | | 2000-11-03 | 00:00:00 | 16,95 | 17,49 | 16,95 | 17,31 | 6.193.900 | | 2000-11-06 | 00:00:00 | 17,44 | 17,77 | 17,35 | 17,42 | 8.451.700 | | 2000-11-07 | 00:00:00 | 17,65 | 17,68 | 17,32 | 17,62 | 2.736.700 | | 2000-11-08 | 00:00:00 | 17,70 | 17,75 | 17,40 | 17,41 | 3.670.600 | | 2000-11-09 | 00:00:00 | 17,25 | 17,40 | 16,74 | 16,89 | 5.379.900 | | 2000-11-10 | 00:00:00 | 16,94 | 16,98 | 16,08 | 16,14 | 10.016.000 | | 2000-11-13 | 00:00:00 | 16,15 | 16,16 | 15,40 | 15,45 | 10.656.500 | | 2000-11-14 | 00:00:00 | 15,87 | 16,31 | 15,70 | 16,26 | 7.134.400 | | 2000-11-15 | 00:00:00 | 16,50 | 16,55 | 15,96 | 16,22 | 7.395.400 | | 2000-11-16 | 00:00:00 | 16,19 | 16,19 | 15,83 | 15,96 | 5.068.900 | | 2000-11-17 | 00:00:00 | 15,88 | 16,01 | 15,65 | 15,82 | 6.402.400 | | 2000-11-20 | 00:00:00 | 16,00 | 16,08 | 15,20 | 15,26 | 6.827.900 | | 2000-11-21 | 00:00:00 | 15,30 | 15,42 | 15,05 | 15,15 | 7.316.100 | | 2000-11-22 | 00:00:00 | 15,20 | 15,20 | 14,43 | 14,78 | 9.522.600 | | 2000-11-23 | 00:00:00 | 14,88 | 15,30 | 14,88 | 15,26 | 5.143.200 | | 2000-11-24 | 00:00:00 | 15,47 | 15,75 | 15,27 | 15,65 | 3.733.800 | | 2000-11-27 | 00:00:00 | 15,90 | 16,07 | 15,43 | 15,44 | 4.230.700 | | 2000-11-28 | 00:00:00 | 15,50 | 15,70 | 15,10 | 15,14 | 3.592.200 | | 2000-11-29 | 00:00:00 | 15,01 | 15,35 | 14,93 | 15,12 | 4.504.000 | | 2000-11-30 | 00:00:00 | 15,15 | 15,24 | 14,83 | 14,99 | 3.506.700 | | 2000-12-01 | 00:00:00 | 15,18 | 15,46 | 15,04 | 15,20 | 3.610.100 | | 2000-12-04 | 00:00:00 | 15,00 | 15,05 | 14,38 | 14,45 | 9.374.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
