Última Hora: "Crianças. Quase três mil crianças vítimas de abuso sexual nos últimos três anos - PÚBLICO" Sat, 16 Nov 2019 10:27:00 GMT   ""Coletes amarelos". Quais são as reivindicações dos manifestantes? - RTP" Sat, 16 Nov 2019 20:52:00 GMT    "Congresso da APAVT na Madeira termina com a 'teia' - DNoticias" Sat, 16 Nov 2019 19:31:00 GMT    "Como uma médica acabou a chorar após atender 70 crianças em 12 horas - Expresso" Sat, 16 Nov 2019 15:55:00 GMT    "Há 14 dias que a terra está a tremer nos Açores - Expresso" Sat, 16 Nov 2019 14:50:00 GMT    "BE defende englobamento no IRS para criar mais justiça fiscal - Observador" Sat, 16 Nov 2019 16:44:00 GMT    "Cruz Vermelha afasta privados do hospital - Sol" Sat, 16 Nov 2019 20:25:33 GMT    "Rui Rio ao ataque à RTP (outra vez) - TSF Online" Fri, 15 Nov 2019 22:57:00 GMT    "Conselho de Estado. PSD tira Adriano Moreira para pôr Rui Rio - Diário de Notícias - Lisboa" Fri, 15 Nov 2019 14:12:00 GMT    "Hoje, às 11h15, a 'Terra Treme'. Sabe o que fazer? - Notícias ao Minuto" Fri, 15 Nov 2019 07:38:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
MDG - [Ticker: MDG]Gráfico MDG  Noticias MDG  Descargar Históricos de Metastock MDG y Otros  Análisis Técnico MDG  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
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 MDG desde 2000-01-01 hasta 2019-11-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-036,5612.7006,696,566,6900:00:00
2000-01-046,4449.0006,506,316,5000:00:00
2000-01-056,2545.9006,386,066,3800:00:00
2000-01-066,3129.1006,386,136,3800:00:00
2000-01-076,4413.6006,446,256,2500:00:00
2000-01-106,3124.1006,386,196,3100:00:00
2000-01-116,3858.2006,386,196,1900:00:00
2000-01-126,6259.1006,626,316,3100:00:00
2000-01-136,505.9006,506,446,5000:00:00
2000-01-146,6230.4006,626,386,5000:00:00
2000-01-186,7541.5006,756,506,5600:00:00
2000-01-196,5043.5006,696,506,6200:00:00
2000-01-206,3822.4006,626,386,6200:00:00
2000-01-216,3813.9006,626,386,5000:00:00
2000-01-246,2529.6006,506,196,5000:00:00
2000-01-255,9445.4006,195,876,1900:00:00
2000-01-265,8177.9006,005,816,0000:00:00
2000-01-275,8711.5005,875,625,8700:00:00
2000-01-285,3841.7005,755,385,7500:00:00
2000-01-315,1251.9005,445,065,1900:00:00
2000-02-015,0080.0005,064,945,0600:00:00
2000-02-024,9481.7005,124,945,1200:00:00
2000-02-035,06118.8005,064,815,0000:00:00
2000-02-046,25208.2006,445,125,2500:00:00
2000-02-077,19289.4007,506,696,7500:00:00
2000-02-086,5068.6007,066,257,0600:00:00
2000-02-096,8196.8006,946,696,9400:00:00
2000-02-106,94467.2007,256,756,9400:00:00
2000-02-116,8192.4006,946,566,9400:00:00
2000-02-146,6244.7006,816,506,7500:00:00
2000-02-156,6228.0006,626,446,5000:00:00
2000-02-166,75142.6006,816,566,6200:00:00
2000-02-176,7555.3006,886,696,7500:00:00
2000-02-186,8143.1006,816,566,7500:00:00
2000-02-226,6934.6006,756,566,7500:00:00
2000-02-236,194496,695,946,6900:00:00
2000-02-246,2524.8006,386,066,3100:00:00
2000-02-256,3153.1006,316,006,0000:00:00
2000-02-286,1359.9006,196,006,1900:00:00
2000-02-296,1334.6006,386,066,1900:00:00
2000-03-016,2525.3006,256,006,1900:00:00
2000-03-026,1972.3006,316,066,1300:00:00
2000-03-036,2516.3006,256,066,2500:00:00
2000-03-066,0645.4006,195,876,1900:00:00
2000-03-075,94141.0006,255,696,0600:00:00
2000-03-086,13154.6006,195,755,8700:00:00
2000-03-096,0036.3006,256,006,0600:00:00
2000-03-106,0666.7006,065,876,0000:00:00
2000-03-136,00179.7006,195,946,0600:00:00
2000-03-145,8731.5005,875,815,8700:00:00
2000-03-155,8111.7005,945,815,8700:00:00
2000-03-165,8187.6006,065,695,9400:00:00
2000-03-175,8798.9005,945,755,8700:00:00
2000-03-205,8722.2006,005,816,0000:00:00
2000-03-215,9479.6006,065,815,9400:00:00
2000-03-225,94112.8005,945,815,9400:00:00
2000-03-235,69123.6005,815,625,8100:00:00
2000-03-245,6232.9005,695,625,6200:00:00
2000-03-275,3832.4005,695,385,6200:00:00
2000-03-285,50135.2005,505,385,3800:00:00
2000-03-295,4435.8005,565,385,5000:00:00
2000-03-305,6217.4005,625,505,5600:00:00
2000-03-315,7525.9005,815,565,5600:00:00
2000-04-035,8144.7005,815,695,8100:00:00
2000-04-045,8156.9006,255,695,8100:00:00
2000-04-055,8734.7005,875,695,8100:00:00
2000-04-065,5048.5005,755,385,7500:00:00
2000-04-075,4415.3005,445,385,4400:00:00
2000-04-105,4422.9005,565,385,5600:00:00
2000-04-115,2527.5005,385,255,3800:00:00
2000-04-125,2536.2005,315,255,3100:00:00
2000-04-135,1214.1005,255,125,2500:00:00
2000-04-145,3175.5005,385,195,2500:00:00
2000-04-175,1228.2005,385,065,2500:00:00
2000-04-185,12113.2005,125,005,0600:00:00
2000-04-194,81184.4005,124,755,0600:00:00
2000-04-205,1924.6005,254,814,8100:00:00
2000-04-245,2533.6005,385,195,3100:00:00
2000-04-255,3838.6005,505,255,3100:00:00
2000-04-265,5634.1005,565,385,5000:00:00
2000-04-275,6966.9005,695,385,5600:00:00
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