Última Hora: "Miranda do Corvo decreta três dias de luto municipal por morte de bombeiro - SAPO 24" Sun, 12 Jul 2020 09:49:10 GMT    "António Costa Silva avisa: ?O que aí vem ainda será pior? - Expresso" Sat, 11 Jul 2020 17:42:02 GMT    "Ordem dos Médicos acusa lar de idosos de Reguengos - RTP" Sun, 12 Jul 2020 12:44:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 12 Jul 2020 18:01:00 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    "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    "Sismo com magnitude de 3,0 sentido na ilha Terceira nos Açores - Correio da Manhã" Sat, 11 Jul 2020 21:08:00 GMT    "Permitida retoma da temporada taurina com aumento de lotação das praças - Jornal Económico" Sat, 11 Jul 2020 19:27:03 GMT    "?A perfeição não é o destino do Universo, para nossa sorte? - PÚBLICO" Sun, 12 Jul 2020 05:00:00 GMT    "Jerónimo de Sousa defende reforço do Serviço Nacional de Saúde - RTP" Sun, 12 Jul 2020 07:58:00 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
2004-06-2112,30349.50012,5012,1012,4600:00:00
2004-06-2212,20379.60012,3812,1412,3500:00:00
2004-06-2312,13317.00012,2211,9912,2000:00:00
2004-06-2412,55568.40012,6312,3512,3500:00:00
2004-06-2512,78426.40012,7812,4812,5000:00:00
2004-06-2812,55644.30012,9812,4912,8800:00:00
2004-06-2912,38471.40012,5412,2012,5000:00:00
2004-06-3012,97795.30013,0212,6012,6000:00:00
2004-07-0112,74433.30013,1012,6913,0500:00:00
2004-07-0212,99234.20013,1312,9312,9300:00:00
2004-07-0613,08436.20013,0812,7812,8300:00:00
2004-07-0713,36728.40013,5713,1613,2900:00:00
2004-07-0814,001.072.20014,0413,4113,5000:00:00
2004-07-0914,04397.50014,0513,5014,0000:00:00
2004-07-1213,64399.00014,0413,6414,0400:00:00
2004-07-1313,30789.00013,6513,2313,2800:00:00
2004-07-1413,41342.10013,6913,4013,5500:00:00
2004-07-1513,62239.30013,6313,3113,4100:00:00
2004-07-1613,63459.70013,8013,6113,6200:00:00
2004-07-1913,61615.00013,7413,5113,7400:00:00
2004-07-2013,56354.40013,5713,3513,4500:00:00
2004-07-2113,16395.30013,4413,1613,2500:00:00
2004-07-2213,30438.40013,3913,1613,2300:00:00
2004-07-2312,75397.80013,1212,7513,1000:00:00
2004-07-2612,48404.20012,9412,4112,8400:00:00
2004-07-2712,68802.30012,6912,0512,4800:00:00
2004-07-2812,93407.30013,0812,5212,7100:00:00
2004-07-2913,04293.30013,2012,8612,9300:00:00
2004-07-3013,26273.40013,4513,2313,2300:00:00
2004-08-0213,15147.60013,4713,1213,3400:00:00
2004-08-0313,41305.80013,6813,1513,1500:00:00
2004-08-0413,05361.80013,3513,0513,3500:00:00
2004-08-0512,70229.30013,0912,6513,0500:00:00
2004-08-0613,19297.10013,2012,9012,9000:00:00
2004-08-0913,29195.00013,3413,1013,1900:00:00
2004-08-1013,20374.40013,5713,0713,2900:00:00
2004-08-1112,94209.00013,0412,8413,0000:00:00
2004-08-1212,90301.80013,0712,8512,9400:00:00
2004-08-1313,27223.90013,3113,0413,0400:00:00
2004-08-1613,42522.30013,5013,1413,4900:00:00
2004-08-1713,45323.40013,4613,1513,4200:00:00
2004-08-1813,46301.00013,4913,2213,3800:00:00
2004-08-1913,431.481.10013,7013,1813,5200:00:00
2004-08-2013,301.415.70013,8613,3013,6000:00:00
2004-08-2313,05548.80013,2012,9613,1900:00:00
2004-08-2412,79409.20013,1012,7813,0200:00:00
2004-08-2513,05339.80013,1112,9013,0600:00:00
2004-08-2612,83307.80013,0612,8013,0000:00:00
2004-08-2713,03319.40013,0412,8012,9300:00:00
2004-08-3012,72411.70013,2512,7213,2500:00:00
2004-08-3113,12236.80013,1312,8012,8200:00:00
2004-09-0112,99376.90013,1212,8413,1200:00:00
2004-09-0212,70507.60012,9812,6312,9800:00:00
2004-09-0312,56336.00012,6412,4412,6400:00:00
2004-09-0712,37296.30012,4912,2512,4200:00:00
2004-09-0812,24418.70012,3112,0712,3100:00:00
2004-09-0912,30157.60012,3712,1512,2100:00:00
2004-09-1012,37229.50012,6012,3512,4800:00:00
2004-09-1312,50166.10012,5812,0612,1600:00:00
2004-09-1412,82291.30012,8812,4912,5100:00:00
2004-09-1513,571.336.20013,6013,2213,2200:00:00
2004-09-1614,381.567.60014,6513,5713,6400:00:00
2004-09-1714,861.515.60014,8614,1514,3800:00:00
2004-09-2014,86657.30014,8714,4014,8200:00:00
2004-09-2115,28832.80015,2814,8615,0600:00:00
2004-09-2215,27611.80015,3915,0815,2000:00:00
2004-09-2315,53468.70015,5315,3015,4000:00:00
2004-09-2415,92784.60015,9815,4915,5300:00:00
2004-09-2715,27876.20015,9715,1315,9000:00:00
2004-09-2816,00928.30016,1315,4015,5000:00:00
2004-09-2915,84900.90016,1815,6516,1800:00:00
2004-09-3016,72795.10016,7516,0416,0400:00:00
2004-10-0116,30596.20016,5216,2216,5000:00:00
2004-10-0416,27746.50016,2815,8116,0300:00:00
2004-10-0516,35750.40016,4515,9716,3600:00:00
2004-10-0616,58403.50016,5816,1716,2900:00:00
2004-10-0716,39341.70016,7516,3016,6000:00:00
2004-10-0816,99739.10017,3416,7616,7600:00:00
2004-10-1116,89450.80016,9916,5516,9900:00:00
2004-10-1216,30524.80016,5716,3016,3600:00:00
2004-10-1315,79996.00016,0015,5115,9500:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters