Última Hora: "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    "Jerónimo de Sousa defende reforço do Serviço Nacional de Saúde - RTP" Sun, 12 Jul 2020 07:58:00 GMT    "Permitida retoma da temporada taurina com aumento de lotação das praças - Jornal Económico" Sat, 11 Jul 2020 19:27:03 GMT    "Ordem dos Médicos acusa lar de idosos de Reguengos - RTP" Sun, 12 Jul 2020 12:44:00 GMT    "Sismo com magnitude de 3,0 sentido na ilha Terceira nos Açores - Correio da Manhã" Sat, 11 Jul 2020 21:08:00 GMT    "?A perfeição não é o destino do Universo, para nossa sorte? - PÚBLICO" Sun, 12 Jul 2020 05:00:00 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    "António Costa Silva avisa: ?O que aí vem ainda será pior? - Expresso" Sat, 11 Jul 2020 17:42:02 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
2004-10-1315,79996.00016,0015,5115,9500:00:00
2004-10-1415,86362.30016,1415,8016,1200:00:00
2004-10-1516,55622.90016,8115,9915,9900:00:00
2004-10-1816,23358.30016,9015,9716,9000:00:00
2004-10-1916,67491.50016,6716,4416,5000:00:00
2004-10-2017,60970.30017,6917,0017,0000:00:00
2004-10-2117,68503.10017,8517,4017,6000:00:00
2004-10-2217,17783.50017,7316,9417,5000:00:00
2004-10-2518,961.332.50018,9617,6917,7500:00:00
2004-10-2618,80858.00018,8518,0518,7000:00:00
2004-10-2717,191.778.40018,8117,0218,8000:00:00
2004-10-2816,761.177.80017,3516,7217,1900:00:00
2004-10-2916,901.078.40017,0916,8316,8300:00:00
2004-11-0116,151.056.20017,0516,1317,0300:00:00
2004-11-0215,89792.40016,0715,6815,8400:00:00
2004-11-0317,10678.20017,1116,3916,4700:00:00
2004-11-0417,26760.20017,8617,2017,6900:00:00
2004-11-0517,401.043.60017,6717,1517,2500:00:00
2004-11-0817,26440.50017,6017,1817,4500:00:00
2004-11-0917,80483.50017,9917,4517,6200:00:00
2004-11-1017,66517.70017,8217,3717,8000:00:00
2004-11-1118,00545.00018,0517,6017,8200:00:00
2004-11-1218,63743.10018,6617,9818,2900:00:00
2004-11-1518,47587.20018,7818,2818,5200:00:00
2004-11-1618,88580.60019,1518,5318,6500:00:00
2004-11-1719,591.245.60019,9519,4419,6000:00:00
2004-11-1819,07544.60019,6018,9819,6000:00:00
2004-11-1919,48657.00019,5019,0919,2400:00:00
2004-11-2219,75954.10019,9819,5319,7500:00:00
2004-11-2319,52677.80019,8219,5119,7500:00:00
2004-11-2419,54724.90019,8919,2619,7000:00:00
2004-11-2620,38443.20020,3819,6319,8000:00:00
2004-11-2919,95669.20020,3819,9420,3800:00:00
2004-11-3019,57958.30020,0819,3720,0200:00:00
2004-12-0119,80529.90020,1019,7719,8400:00:00
2004-12-0218,99950.60020,0518,6019,9500:00:00
2004-12-0318,751.069.10019,2918,6418,9900:00:00
2004-12-0618,58670.30018,7218,0218,7100:00:00
2004-12-0717,93560.80018,6517,8518,5800:00:00
2004-12-0817,971.024.70018,1116,6816,8500:00:00
2004-12-0917,83859.20018,1917,5817,8500:00:00
2004-12-1017,72684.50018,1317,5117,5100:00:00
2004-12-1318,16738.40018,5217,7217,9700:00:00
2004-12-1418,00681.60018,1717,8118,0000:00:00
2004-12-1518,66704.80019,1318,3518,3800:00:00
2004-12-1617,89819.60018,6417,8918,6300:00:00
2004-12-1717,92482.60018,2717,8917,9000:00:00
2004-12-2017,97437.00018,2917,9018,0500:00:00
2004-12-2118,20512.50018,5017,9317,9700:00:00
2004-12-2218,33410.20018,6118,3218,4500:00:00
2004-12-2318,77501.30019,0518,5518,6500:00:00
2004-12-2718,89253.50019,1518,7419,0900:00:00
2004-12-2818,75228.70018,9418,5518,8900:00:00
2004-12-2918,74302.80018,8318,3618,6000:00:00
2004-12-3018,83324.90019,3718,6618,7000:00:00
2004-12-3118,97164.50019,2318,9118,9500:00:00
2005-01-0318,04514.00018,6017,9818,5600:00:00
2005-01-0417,111.228.00018,3116,7018,0700:00:00
2005-01-0517,05716.30017,2016,9017,1100:00:00
2005-01-0616,84826.70017,1216,5516,9700:00:00
2005-01-0716,94545.30017,5316,8517,2100:00:00
2005-01-1017,28346.30017,5017,0017,1700:00:00
2005-01-1117,94567.70018,0317,5117,5500:00:00
2005-01-1217,93531.20018,4717,8018,2400:00:00
2005-01-1317,54388.00017,9417,3917,9400:00:00
2005-01-1417,47334.00017,6217,1517,2500:00:00
2005-01-1818,23694.70018,5117,4317,4700:00:00
2005-01-1918,30488.70018,5618,0718,5200:00:00
2005-01-2018,15296.20018,3817,9218,3000:00:00
2005-01-2118,95673.60019,2418,1618,1800:00:00
2005-01-2419,01497.70019,1818,9019,1000:00:00
2005-01-2518,37447.40019,0118,3719,0100:00:00
2005-01-2618,96505.00018,9618,5018,6200:00:00
2005-01-2718,84428.10018,9918,5118,8100:00:00
2005-01-2818,70291.00019,1318,5118,8500:00:00
2005-01-3118,49393.00018,8618,4018,6300:00:00
2005-02-0118,24638.90018,3818,1018,2400:00:00
2005-02-0218,74419.10018,8218,4118,4900:00:00
2005-02-0318,30377.60018,6818,0818,1100:00:00
2005-02-0417,62648.70018,2017,4918,0200:00:00
2005-02-0717,14632.60017,8417,1217,6400:00:00
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