Última Hora: "Covid-19. 291 novos casos nas últimas 24h. Cinco dos seis óbitos foram em Lisboa e Vale do Tejo - Observador" Sun, 12 Jul 2020 13:39:17 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 12 Jul 2020 18:01:00 GMT   "Miranda do Corvo decreta três dias de luto municipal por morte de bombeiro - SAPO 24" Sun, 12 Jul 2020 09:49:10 GMT    "?A perfeição não é o destino do Universo, para nossa sorte? - PÚBLICO" Sun, 12 Jul 2020 05:00:00 GMT    "Ordem dos Médicos acusa lar de idosos de Reguengos - RTP" Sun, 12 Jul 2020 12:44:00 GMT    "Permitida retoma da temporada taurina com aumento de lotação das praças - Jornal Económico" Sat, 11 Jul 2020 19:27:03 GMT    "António Costa Silva avisa: ?O que aí vem ainda será pior? - Expresso" Sat, 11 Jul 2020 17:42:02 GMT    "O sucessor de Mexia no momento de mostrar que é mais do que um substituto - PÚBLICO" Sat, 11 Jul 2020 05:54:00 GMT    "Jerónimo de Sousa defende reforço do Serviço Nacional de Saúde - RTP" Sun, 12 Jul 2020 07:58:00 GMT    "Sismo com magnitude de 3,0 sentido na ilha Terceira nos Açores - Correio da Manhã" Sat, 11 Jul 2020 21:08:00 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 2020-07-12
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-03-1310,84811.50010,9410,0710,1000:00:00
2003-03-1411,20593.00011,2510,7410,7700:00:00
2003-03-1711,29869.40011,4610,8511,4500:00:00
2003-03-1811,32432.70011,4711,2011,3900:00:00
2003-03-1911,33491.90011,4211,0011,4200:00:00
2003-03-2010,99470.00011,3510,9311,0300:00:00
2003-03-2110,55733.40011,0710,3211,0000:00:00
2003-03-249,052.977.50010,738,9410,7300:00:00
2003-03-259,651.359.5009,679,149,2500:00:00
2003-03-269,68501.2009,799,459,7000:00:00
2003-03-279,57635.6009,799,519,7900:00:00
2003-03-289,721.064.2009,819,329,3200:00:00
2003-03-319,451.467.1009,999,339,9800:00:00
2003-04-019,04951.0009,458,969,4500:00:00
2003-04-029,11935.0009,218,828,9800:00:00
2003-04-038,87910.6009,118,868,9000:00:00
2003-04-049,25899.5009,328,728,9100:00:00
2003-04-079,19823.8009,208,849,0000:00:00
2003-04-089,30678.0009,479,209,2500:00:00
2003-04-099,82755.4009,829,249,3600:00:00
2003-04-109,60806.7009,879,469,7200:00:00
2003-04-119,53524.8009,679,279,3000:00:00
2003-04-149,59460.9009,709,339,5100:00:00
2003-04-159,92493.9009,979,589,6500:00:00
2003-04-1610,331.186.70010,339,809,8000:00:00
2003-04-1710,39809.20010,6910,2610,3500:00:00
2003-04-2110,75530.40010,8310,4610,6000:00:00
2003-04-2210,60625.80010,9910,5610,9500:00:00
2003-04-2310,45654.40010,7310,3410,7200:00:00
2003-04-249,96591.60010,479,9010,3700:00:00
2003-04-259,92449.70010,239,8210,0800:00:00
2003-04-2810,05503.10010,139,8510,1000:00:00
2003-04-2910,02364.10010,139,8410,0900:00:00
2003-04-3010,18715.10010,4510,1410,2300:00:00
2003-05-0110,88740.00010,9810,2510,3300:00:00
2003-05-0210,90604.70011,9210,7510,8700:00:00
2003-05-0511,22313.60011,2410,8810,9000:00:00
2003-05-0611,21581.50011,4010,8211,3200:00:00
2003-05-0710,75636.70011,3010,7211,3000:00:00
2003-05-0810,86700.10011,0810,7011,0000:00:00
2003-05-0910,841.111.50010,8710,3810,8000:00:00
2003-05-1211,07653.60011,2510,9811,1400:00:00
2003-05-1310,95558.90011,1910,7311,0500:00:00
2003-05-1411,38690.20011,5510,9110,9500:00:00
2003-05-1511,16493.40011,4811,1311,3500:00:00
2003-05-1611,31493.50011,4911,2811,2800:00:00
2003-05-1911,75615.10012,0011,4911,4900:00:00
2003-05-2011,46860.20011,8511,4111,8500:00:00
2003-05-2111,63593.50011,6411,3211,5400:00:00
2003-05-2211,25454.50011,6011,1711,6000:00:00
2003-05-2311,38423.10011,6011,2911,4300:00:00
2003-05-2711,55552.70011,7411,4511,6000:00:00
2003-05-2811,06534.80011,5511,0611,5500:00:00
2003-05-2911,17903.80011,3310,6010,6000:00:00
2003-05-3011,75827.40011,7510,9111,0900:00:00
2003-06-0211,44397.70011,7211,4111,4500:00:00
2003-06-0311,05691.00011,5011,0111,5000:00:00
2003-06-0411,04635.20011,3010,9511,1500:00:00
2003-06-0511,48693.70011,6811,2311,2600:00:00
2003-06-0611,39510.00011,6011,1511,3000:00:00
2003-06-0911,17438.50011,4711,1711,4100:00:00
2003-06-1011,02598.20011,0310,6710,8800:00:00
2003-06-1111,10282.80011,1111,0311,0300:00:00
2003-06-1211,09346.70011,1510,8910,9000:00:00
2003-06-1311,30375.10011,3610,9711,0200:00:00
2003-06-1611,50471.40011,5011,1511,1500:00:00
2003-06-1711,81732.60011,8811,5011,5000:00:00
2003-06-1811,76816.50011,8211,6011,8100:00:00
2003-06-1911,79447.60011,8511,5311,7000:00:00
2003-06-2011,64608.80011,7211,5011,7200:00:00
2003-06-2311,24499.90011,7011,2411,7000:00:00
2003-06-2410,95584.40011,2810,9411,2800:00:00
2003-06-2511,05580.30011,2711,0011,0000:00:00
2003-06-2611,22473.90011,2710,8811,0000:00:00
2003-06-2711,16251.00011,3811,1011,2500:00:00
2003-06-3011,49603.50011,6011,0811,0800:00:00
2003-07-0112,15979.40012,2011,5911,6100:00:00
2003-07-0212,40925.20012,5812,1412,1500:00:00
2003-07-0312,24382.70012,5012,2012,4500:00:00
2003-07-0712,24526.20012,2511,9012,2100:00:00
2003-07-0811,60662.30012,1911,6012,1800:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters