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    "?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    "Sismo com magnitude de 3,0 sentido na ilha Terceira nos Açores - Correio da Manhã" Sat, 11 Jul 2020 21:08:00 GMT    "António Costa Silva avisa: ?O que aí vem ainda será pior? - Expresso" Sat, 11 Jul 2020 17:42:02 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    "O sucessor de Mexia no momento de mostrar que é mais do que um substituto - PÚBLICO" Sat, 11 Jul 2020 05:54:00 GMT   "Miranda do Corvo decreta três dias de luto municipal por morte de bombeiro - SAPO 24" Sun, 12 Jul 2020 09:49:10 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 12 Jul 2020 18:01:00 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
2005-02-0717,14632.60017,8417,1217,6400:00:00
2005-02-0817,55501.40017,7517,0017,1500:00:00
2005-02-0918,27614.90018,3817,5017,5000:00:00
2005-02-1019,33725.90019,3418,3818,4500:00:00
2005-02-1120,001.449.80020,8819,4619,7700:00:00
2005-02-1420,10912.80020,2819,9220,1200:00:00
2005-02-1519,94447.80020,1819,7820,1000:00:00
2005-02-1619,88456.60019,9719,4519,8000:00:00
2005-02-1720,21747.40020,5119,7319,7300:00:00
2005-02-1819,87555.50020,5419,7520,2100:00:00
2005-02-2221,151.130.80021,1520,3620,3600:00:00
2005-02-2320,44888.40021,0920,1220,9700:00:00
2005-02-2420,071.427.40020,9319,2620,9200:00:00
2005-02-2519,79617.90020,3919,6720,0500:00:00
2005-02-2819,35719.30020,1119,2819,8000:00:00
2005-03-0118,48811.80019,1118,4819,0100:00:00
2005-03-0218,561.265.60018,7117,9118,4400:00:00
2005-03-0318,13475.10018,5518,1018,4000:00:00
2005-03-0418,63632.60018,8518,4418,6000:00:00
2005-03-0718,12645.40018,6318,0318,6300:00:00
2005-03-0818,36960.30018,8518,1718,4000:00:00
2005-03-0918,53841.20019,0418,1918,3100:00:00
2005-03-1018,15940.70018,6717,8718,6500:00:00
2005-03-1118,26432.80018,4918,1618,2900:00:00
2005-03-1417,98418.70018,2517,7318,2500:00:00
2005-03-1517,79338.00018,2817,7618,2300:00:00
2005-03-1617,93526.20018,2017,6418,2000:00:00
2005-03-1718,01402.20018,0817,5917,7400:00:00
2005-03-1817,26749.00017,7317,2617,6900:00:00
2005-03-2116,93823.80017,0816,5316,9100:00:00
2005-03-2216,68375.30017,4016,6117,1600:00:00
2005-03-2316,32708.60016,8716,3116,6800:00:00
2005-03-2416,24575.00016,5516,1616,3800:00:00
2005-03-2816,02427.40016,5016,0216,2100:00:00
2005-03-2915,91382.80016,3915,8816,2300:00:00
2005-03-3016,46499.10016,4915,9416,1200:00:00
2005-03-3116,84686.90017,2016,3016,7900:00:00
2005-04-0116,99392.80017,0816,4716,8500:00:00
2005-04-0416,52426.10016,9016,4416,9000:00:00
2005-04-0516,67312.20016,8816,5116,6000:00:00
2005-04-0616,86515.10016,8716,5216,6700:00:00
2005-04-0716,98476.70017,2216,8416,8900:00:00
2005-04-0816,93285.40017,1016,7616,8300:00:00
2005-04-1116,82374.40017,1216,6417,1100:00:00
2005-04-1216,62340.20016,8216,2816,6800:00:00
2005-04-1316,29375.40016,7716,2716,6800:00:00
2005-04-1415,42576.80016,0615,3816,0500:00:00
2005-04-1515,04542.30015,6015,0315,3700:00:00
2005-04-1815,46388.10015,5215,1115,1900:00:00
2005-04-1916,24392.90016,2415,5015,6100:00:00
2005-04-2016,36680.30016,7216,1316,1400:00:00
2005-04-2116,01565.00016,5615,8216,2500:00:00
2005-04-2215,74467.20016,3915,6716,3000:00:00
2005-04-2516,15511.70016,1515,5015,7400:00:00
2005-04-2615,97433.90016,4215,9616,3300:00:00
2005-04-2715,33443.20015,8915,3215,8000:00:00
2005-04-2814,96337.20015,4014,9115,2300:00:00
2005-04-2915,24439.20015,4714,9014,9600:00:00
2005-05-0215,20347.50015,4015,0515,2400:00:00
2005-05-0315,76382.50015,8315,0615,0600:00:00
2005-05-0416,48599.60016,5315,8715,9800:00:00
2005-05-0516,51394.40016,6816,3016,4800:00:00
2005-05-0616,57427.90016,6116,0416,4300:00:00
2005-05-0916,80633.40016,8216,3616,5700:00:00
2005-05-1016,43519.70017,0716,3217,0600:00:00
2005-05-1115,91692.40016,3915,7216,2300:00:00
2005-05-1215,14601.70015,8414,9915,8400:00:00
2005-05-1314,61679.10015,1314,5415,0000:00:00
2005-05-1614,50532.50014,5914,1114,5800:00:00
2005-05-1715,01483.80015,1414,6514,6500:00:00
2005-05-1815,21506.30015,4715,0815,1500:00:00
2005-05-1915,21300.40015,2814,8515,1800:00:00
2005-05-2015,11424.80015,1114,6915,1000:00:00
2005-05-2315,48319.40015,5415,1215,1200:00:00
2005-05-2415,95535.40016,0015,5215,6100:00:00
2005-05-2516,21610.90016,2515,8516,2500:00:00
2005-05-2615,81478.80016,2915,8116,2900:00:00
2005-05-2716,55549.00016,5715,9815,9800:00:00
2005-05-3116,52456.10016,6316,1016,5000:00:00
2005-06-0117,01468.50017,3916,4716,5200:00:00
2005-06-0217,08538.40017,5717,0517,0700:00:00
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