Última Hora: "O sucessor de Mexia no momento de mostrar que é mais do que um substituto - PÚBLICO" Sat, 11 Jul 2020 05:54:00 GMT    "António Costa Silva avisa: ?O que aí vem ainda será pior? - Expresso" Sat, 11 Jul 2020 17:42:02 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 12 Jul 2020 18:01:00 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    "Jerónimo de Sousa defende reforço do Serviço Nacional de Saúde - RTP" Sun, 12 Jul 2020 07:58:00 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    "Sismo com magnitude de 3,0 sentido na ilha Terceira nos Açores - Correio da Manhã" Sat, 11 Jul 2020 21:08:00 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      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
2000-04-275,6966.9005,695,385,5600:00:00
2000-04-285,5041.0005,755,255,5600:00:00
2000-05-015,3855.9005,505,315,5000:00:00
2000-05-025,62424.9005,625,445,5000:00:00
2000-05-035,56135.7005,695,505,6900:00:00
2000-05-046,31189.9006,385,625,6200:00:00
2000-05-056,3888.3006,386,066,3800:00:00
2000-05-086,3864.1006,386,006,2500:00:00
2000-05-096,81132.2006,816,196,3800:00:00
2000-05-106,75107.3006,756,566,6900:00:00
2000-05-116,3866.1006,696,196,6900:00:00
2000-05-126,1970.2006,386,006,3800:00:00
2000-05-156,0642.1006,196,066,1900:00:00
2000-05-166,4452.4006,816,136,1300:00:00
2000-05-176,0068.1006,315,756,3100:00:00
2000-05-185,8794.4005,875,565,7500:00:00
2000-05-196,00101.5006,135,815,8100:00:00
2000-05-226,0023.0006,196,006,0000:00:00
2000-05-236,1339.3006,255,946,0000:00:00
2000-05-245,8719.9006,065,876,0600:00:00
2000-05-255,6246.0005,945,625,8700:00:00
2000-05-265,7513.1005,875,755,7500:00:00
2000-05-305,9426.2005,945,695,8100:00:00
2000-05-315,4428.9006,005,446,0000:00:00
2000-06-015,1952.1005,625,195,5000:00:00
2000-06-025,811.0405,815,315,3100:00:00
2000-06-056,1258.6006,125,565,8100:00:00
2000-06-066,25102.9006,446,196,1900:00:00
2000-06-076,1933.9006,196,006,1900:00:00
2000-06-086,2524.7006,256,006,2500:00:00
2000-06-096,135486,255,946,2500:00:00
2000-06-126,3828.4006,386,066,0600:00:00
2000-06-135,9485.0006,565,946,3800:00:00
2000-06-146,75155.5006,756,066,0600:00:00
2000-06-156,50210.4006,696,446,6900:00:00
2000-06-166,5019.9006,506,446,5000:00:00
2000-06-195,6997.3006,505,696,5000:00:00
2000-06-205,9478.2006,065,815,9400:00:00
2000-06-216,0696.8006,065,695,6900:00:00
2000-06-226,1247.3006,125,946,0000:00:00
2000-06-235,8856.9006,125,886,0000:00:00
2000-06-265,8145.1005,945,755,9400:00:00
2000-06-276,00184.1006,065,815,8800:00:00
2000-06-286,00118.4006,125,886,1200:00:00
2000-06-295,7549.2005,945,755,9400:00:00
2000-06-306,12160.8006,125,695,6900:00:00
2000-07-035,8858.1006,255,886,0600:00:00
2000-07-055,44139.1005,885,445,8800:00:00
2000-07-065,7542.5005,885,565,5600:00:00
2000-07-075,6254.5005,885,625,8800:00:00
2000-07-105,9443.5005,945,695,7500:00:00
2000-07-115,6952.1005,885,625,8800:00:00
2000-07-125,8875.0005,885,625,7500:00:00
2000-07-135,7542.5005,945,755,8800:00:00
2000-07-145,6910.9005,755,695,6900:00:00
2000-07-175,7547.7005,885,625,8100:00:00
2000-07-185,6236.5005,885,625,7500:00:00
2000-07-195,6953.4005,815,565,5600:00:00
2000-07-205,9463.0006,005,815,8800:00:00
2000-07-215,9440.2006,385,946,0600:00:00
2000-07-246,2546.1006,256,066,0600:00:00
2000-07-256,1222.7006,386,126,2500:00:00
2000-07-266,44164.7006,445,756,0600:00:00
2000-07-276,2546.6006,316,126,3100:00:00
2000-07-285,9480.1006,125,816,1200:00:00
2000-07-315,9439.2006,065,885,8800:00:00
2000-08-016,2526.6006,255,885,8800:00:00
2000-08-026,1922.7006,256,196,2500:00:00
2000-08-035,75231.6006,125,626,1200:00:00
2000-08-045,8887.8006,005,815,8800:00:00
2000-08-076,1232.1006,195,885,8800:00:00
2000-08-086,0675.1006,196,006,0000:00:00
2000-08-096,1918.9006,256,006,0000:00:00
2000-08-106,3143.1006,386,126,2500:00:00
2000-08-116,5081.8006,566,256,3100:00:00
2000-08-146,7599.8006,756,316,4400:00:00
2000-08-156,7544.5006,756,626,7500:00:00
2000-08-166,8162.2006,816,696,8100:00:00
2000-08-176,6923.7006,816,696,8100:00:00
2000-08-186,6945.5006,756,696,6900:00:00
2000-08-216,5690.5006,816,506,6900:00:00
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