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    "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    "António Costa Silva avisa: ?O que aí vem ainda será pior? - Expresso" Sat, 11 Jul 2020 17:42:02 GMT    "Jerónimo de Sousa defende reforço do Serviço Nacional de Saúde - RTP" Sun, 12 Jul 2020 07:58:00 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    "?A perfeição não é o destino do Universo, para nossa sorte? - PÚBLICO" Sun, 12 Jul 2020 05:00:00 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   "Miranda do Corvo decreta três dias de luto municipal por morte de bombeiro - SAPO 24" Sun, 12 Jul 2020 09:49:10 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
2000-08-216,5690.5006,816,506,6900:00:00
2000-08-226,7532.1006,756,566,7500:00:00
2000-08-236,7534.4006,886,696,6900:00:00
2000-08-246,757.5006,816,756,7500:00:00
2000-08-256,7529.8006,816,696,8100:00:00
2000-08-286,385666,696,386,6900:00:00
2000-08-296,691606,696,506,5000:00:00
2000-08-306,6939.1006,756,446,7500:00:00
2000-08-316,6292.7006,946,626,7500:00:00
2000-09-016,8122.8006,816,626,7500:00:00
2000-09-056,7525.6006,816,696,7500:00:00
2000-09-066,9458.3006,946,626,6900:00:00
2000-09-076,6993.6006,886,696,8800:00:00
2000-09-086,5683.2006,816,316,8100:00:00
2000-09-116,6932.8006,756,446,5000:00:00
2000-09-126,75114.4006,816,626,7500:00:00
2000-09-136,6225.5006,696,446,6900:00:00
2000-09-146,6211.2006,696,566,6200:00:00
2000-09-156,2595.1006,626,256,5000:00:00
2000-09-186,31106.8006,386,196,3100:00:00
2000-09-196,0674.4006,386,066,3800:00:00
2000-09-206,1226.1006,256,066,0600:00:00
2000-09-216,2550.4006,256,066,1900:00:00
2000-09-226,2572.1006,446,256,3800:00:00
2000-09-256,19224.3006,446,066,3100:00:00
2000-09-266,1932.7006,316,126,3100:00:00
2000-09-276,31147.7006,446,126,1900:00:00
2000-09-286,00122.9006,386,006,1900:00:00
2000-09-296,81456.7006,816,006,0000:00:00
2000-10-026,5071.7006,696,506,6900:00:00
2000-10-036,4452.3006,506,256,4400:00:00
2000-10-046,3171.0006,566,196,5000:00:00
2000-10-056,1289.2006,256,006,2500:00:00
2000-10-065,9430.9006,195,946,1900:00:00
2000-10-095,9426.5006,065,885,9400:00:00
2000-10-105,8867.1005,945,815,9400:00:00
2000-10-115,50113.7006,005,505,9400:00:00
2000-10-125,69101.0005,695,385,4400:00:00
2000-10-135,5646.9005,625,505,5600:00:00
2000-10-165,3832.5005,625,385,5000:00:00
2000-10-175,2557.3005,445,255,3800:00:00
2000-10-185,1245.3005,505,125,5000:00:00
2000-10-195,3847.7005,445,195,2500:00:00
2000-10-205,31107.2005,565,315,5000:00:00
2000-10-235,25104.1005,625,255,4400:00:00
2000-10-245,2597.1005,255,125,1200:00:00
2000-10-255,2551.2005,315,195,2500:00:00
2000-10-265,1268.2005,315,125,2500:00:00
2000-10-275,06100.6005,254,945,1200:00:00
2000-10-305,0098.5005,064,944,9400:00:00
2000-10-315,00102.0005,064,945,0600:00:00
2000-11-015,06112.1005,255,005,0600:00:00
2000-11-025,3130.9005,315,125,1200:00:00
2000-11-035,1950.6005,385,125,3100:00:00
2000-11-065,0648.3005,195,005,1900:00:00
2000-11-075,1246.1005,195,065,0600:00:00
2000-11-085,3849.5005,385,125,1900:00:00
2000-11-095,12136.7005,255,065,2500:00:00
2000-11-105,00100.7005,124,945,0600:00:00
2000-11-135,0627.2005,124,944,9400:00:00
2000-11-144,7587.8005,194,755,0600:00:00
2000-11-154,8111.2004,944,814,8800:00:00
2000-11-165,1956.9005,254,754,8800:00:00
2000-11-174,69115.1005,254,695,1900:00:00
2000-11-205,2557.5005,254,814,8100:00:00
2000-11-215,1980.6005,505,065,2500:00:00
2000-11-225,4448.2005,505,195,3100:00:00
2000-11-245,4413.2005,505,315,3800:00:00
2000-11-276,25144.3006,255,445,5600:00:00
2000-11-285,75145.4006,125,506,1200:00:00
2000-11-295,5033.1005,755,505,7500:00:00
2000-11-305,6246.1005,815,625,6200:00:00
2000-12-015,8178.8005,885,565,7500:00:00
2000-12-045,81125.4005,885,695,8100:00:00
2000-12-055,6289.3005,885,565,8800:00:00
2000-12-066,19136.8006,255,625,6200:00:00
2000-12-076,06106.0006,316,066,1900:00:00
2000-12-086,4497.8006,446,066,0600:00:00
2000-12-116,62178.2006,626,126,5000:00:00
2000-12-126,38101.3006,506,196,5000:00:00
2000-12-136,31135.8006,446,126,4400:00:00
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