Última Hora: "México. Explosão mortífera agita guerra aos ladrões de gasolina no México - PÚBLICO" Sat, 19 Jan 2019 19:05:00 GMT    "Incêndio destruiu armazém em Coimbra. Presidente reconhece que ?o prédio não estava em boas condições e em breve deveria entrar em obras? - Notícias de Coimbra" Sat, 19 Jan 2019 18:25:10 GMT    "Em Málaga, começou a perfuração de túnel para tentar chegar a Julen - Notícias ao Minuto" Sat, 19 Jan 2019 16:43:27 GMT   "Parar ou não parar as obras na Arrábida? Opiniões dividem-se - PÚBLICO" Sat, 19 Jan 2019 08:35:00 GMT    "Eurodeputada investigada por assédio laboral no Parlamento Europeu - ZAP" Sat, 19 Jan 2019 11:30:00 GMT    "Maduro diz que abriu "canais de diálogo" com embaixadores da União Europeia - Jornal de Notícias" Sat, 19 Jan 2019 09:36:00 GMT    "Rui Rio. 'Deixem-nos fazer o trabalho' - Sol" Sat, 19 Jan 2019 11:25:41 GMT    "Lei de legalização da canábis para uso recreativo "chumbada" - Jornal de Notícias" Fri, 18 Jan 2019 12:49:00 GMT    "BE, PS e PSD exigem esclarecimentos sobre contratos feitos ao genro de Jerónimo de Sousa - TVI24" Sat, 19 Jan 2019 16:37:00 GMT    "Com os anéis mas isolado na ala feminina: os primeiros dias de Armando Vara enquanto recluso 49 - Observador" Fri, 18 Jan 2019 09:25:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,130 (+1,380%) MEDIOBANCA - [Ticker: MB.MI]Gráfico MEDIOBANCA  Noticias MEDIOBANCA  Descargar Históricos de Metastock MEDIOBANCA y Otros  Análisis Técnico MEDIOBANCA  
Última Transacción9,540Hora de Cotización2017-11-01 - 21:40:00
Variación+0,130 (+1,380%)Rango 52 Semanas[0,000 - 0,000]
Máximo9,590Mínimo9,450
Volumen4.401.264Volumen Medio (3m)0
Demanda / Oferta9,460 x 377.100 - 9,600 x 193.600Yield
Cierre Anterior9,410PER0,00%
Apertura9,490EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para MB.MI desde 2000-01-01 hasta 2019-01-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-039,672.182.20010,329,6110,2000:00:00
2000-01-049,502.381.7009,659,329,6500:00:00
2000-01-059,351.885.5009,509,259,2600:00:00
2000-01-069,35854.7009,509,309,4000:00:00
2000-01-079,521.075.5009,559,399,4800:00:00
2000-01-109,391.413.5009,679,309,6400:00:00
2000-01-119,283.256.0009,449,059,4000:00:00
2000-01-129,121.621.7009,259,099,1800:00:00
2000-01-139,152.211.2009,299,089,2200:00:00
2000-01-149,391.572.0009,489,209,2200:00:00
2000-01-179,151.977.0009,489,159,4400:00:00
2000-01-188,903.582.5009,208,509,1500:00:00
2000-01-198,831.839.2008,998,818,8800:00:00
2000-01-209,002.415.7009,028,878,9000:00:00
2000-01-218,961.874.2009,158,838,8700:00:00
2000-01-248,811.423.5009,048,808,9500:00:00
2000-01-258,701.938.7008,908,608,8100:00:00
2000-01-268,711.073.5008,858,688,6800:00:00
2000-01-278,521.456.2008,838,428,7000:00:00
2000-01-288,461.519.2008,608,278,5100:00:00
2000-01-318,231.595.7008,428,208,3800:00:00
2000-02-018,911.806.2008,998,308,3000:00:00
2000-02-029,597.152.7009,598,819,0000:00:00
2000-02-039,103.011.2009,708,989,6600:00:00
2000-02-049,301.930.7009,408,979,4000:00:00
2000-02-079,101.909.7009,208,979,2000:00:00
2000-02-089,182.014.5009,338,909,0100:00:00
2000-02-099,454.868.5009,609,139,2000:00:00
2000-02-109,908.224.70010,239,329,4400:00:00
2000-02-119,995.496.00010,109,5910,0500:00:00
2000-02-149,752.915.5009,909,459,9000:00:00
2000-02-159,312.017.7009,689,319,5200:00:00
2000-02-169,351.615.5009,509,309,3500:00:00
2000-02-179,581.644.7009,729,359,4000:00:00
2000-02-189,381.644.7009,709,309,7000:00:00
2000-02-219,121.519.7009,399,129,2100:00:00
2000-02-229,001.894.2009,358,899,2000:00:00
2000-02-238,951.532.5009,168,908,9000:00:00
2000-02-248,901.644.7009,178,788,9900:00:00
2000-02-258,961.284.5009,068,858,9200:00:00
2000-02-288,882.223.7009,208,749,2000:00:00
2000-02-299,303.373.7009,358,838,9200:00:00
2000-03-019,914.373.0009,959,259,2600:00:00
2000-03-029,542.442.5009,859,459,8500:00:00
2000-03-039,431.659.5009,609,269,6000:00:00
2000-03-069,753.206.0009,799,239,3000:00:00
2000-03-079,452.352.5009,729,309,6100:00:00
2000-03-089,311.300.5009,479,289,3000:00:00
2000-03-099,321.557.7009,509,259,3500:00:00
2000-03-109,201.504.7009,419,139,3600:00:00
2000-03-139,2009,209,209,2000:00:00
2000-03-149,001.511.2009,138,909,0000:00:00
2000-03-159,151.850.7009,158,809,0000:00:00
2000-03-169,153.577.5009,158,859,1100:00:00
2000-03-179,307.247.0009,318,919,3000:00:00
2000-03-209,091.042.7009,238,999,1800:00:00
2000-03-218,941.741.5009,108,909,1000:00:00
2000-03-228,603.279.2009,028,498,9200:00:00
2000-03-238,911.321.2008,958,508,7900:00:00
2000-03-248,92829.7008,988,808,9800:00:00
2000-03-278,671.159.0008,978,678,8200:00:00
2000-03-288,711.244.5008,918,688,7300:00:00
2000-03-298,661.607.7008,848,548,7000:00:00
2000-03-308,661.038.0008,798,558,7000:00:00
2000-03-318,481.544.5008,788,488,7000:00:00
2000-04-038,812.570.7008,918,668,8200:00:00
2000-04-048,602.424.0008,978,608,9500:00:00
2000-04-058,632.853.5008,788,608,6800:00:00
2000-04-068,651.531.7008,818,608,7200:00:00
2000-04-078,651.112.2008,708,558,7000:00:00
2000-04-108,721.314.0008,758,558,7400:00:00
2000-04-118,731.160.7008,788,608,7500:00:00
2000-04-128,75983.5008,788,688,7500:00:00
2000-04-138,75902.0008,788,628,6200:00:00
2000-04-148,671.088.7008,778,618,6800:00:00
2000-04-178,662.745.5009,088,408,4000:00:00
2000-04-188,801.378.7008,868,668,8000:00:00
2000-04-198,791.095.5008,908,708,8000:00:00
2000-04-208,951.893.5008,978,788,9000:00:00
2000-04-218,9508,958,958,9500:00:00
2000-04-248,9508,958,958,9500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters