Última Hora: "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    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 12 Jul 2020 18:01:00 GMT    "António Costa Silva avisa: ?O que aí vem ainda será pior? - Expresso" Sat, 11 Jul 2020 17:42:02 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    "Permitida retoma da temporada taurina com aumento de lotação das praças - Jornal Económico" Sat, 11 Jul 2020 19:27:03 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    "O sucessor de Mexia no momento de mostrar que é mais do que um substituto - PÚBLICO" Sat, 11 Jul 2020 05:54:00 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
2000-12-136,31135.8006,446,126,4400:00:00
2000-12-146,2561.4006,386,256,3800:00:00
2000-12-156,50129.0006,506,256,2500:00:00
2000-12-186,1980.5006,506,066,5000:00:00
2000-12-196,1920.8006,256,126,1900:00:00
2000-12-206,38178.9006,566,126,2500:00:00
2000-12-216,00153.3006,506,006,5000:00:00
2000-12-226,1964.8006,256,006,0600:00:00
2000-12-266,3865.0006,446,256,3100:00:00
2000-12-276,4451.7006,506,256,4400:00:00
2000-12-286,3150.3006,506,126,5000:00:00
2000-12-296,88218.1006,886,126,1900:00:00
2001-01-026,88178.9007,196,696,8800:00:00
2001-01-036,06416.0006,885,506,8800:00:00
2001-01-046,38132.0006,386,126,1200:00:00
2001-01-056,5065.4006,566,126,3800:00:00
2001-01-086,3839.9006,626,196,1900:00:00
2001-01-096,1957.7006,446,126,3800:00:00
2001-01-106,1966.7006,256,006,1200:00:00
2001-01-116,1235.4006,196,006,0600:00:00
2001-01-126,38108.3006,386,126,1900:00:00
2001-01-166,5671.8006,886,506,5000:00:00
2001-01-176,3895.6006,566,316,5000:00:00
2001-01-186,31109.2006,626,256,3100:00:00
2001-01-196,44100.6006,506,256,3100:00:00
2001-01-226,88211.7006,886,426,5000:00:00
2001-01-236,62314.8006,886,566,7500:00:00
2001-01-246,1266.9006,566,126,5600:00:00
2001-01-256,1264.6006,256,006,2500:00:00
2001-01-266,0089.7006,195,946,1900:00:00
2001-01-296,0650.6006,206,016,0500:00:00
2001-01-306,2869.1006,296,116,1600:00:00
2001-01-316,2746.3006,326,186,2000:00:00
2001-02-016,3791.8006,396,286,3000:00:00
2001-02-026,2135.0006,376,216,3700:00:00
2001-02-056,1878.9006,256,046,2500:00:00
2001-02-066,19108.4006,206,016,1000:00:00
2001-02-076,1579.7006,256,086,1400:00:00
2001-02-085,97218.8006,135,936,1000:00:00
2001-02-096,10104.9006,205,956,0700:00:00
2001-02-126,0252.3006,135,876,0000:00:00
2001-02-136,0032.6006,005,876,0000:00:00
2001-02-146,1458.1006,175,915,9700:00:00
2001-02-155,9599.4006,125,956,0500:00:00
2001-02-166,10241.9006,235,955,9500:00:00
2001-02-205,9585.0006,125,806,1200:00:00
2001-02-216,08162.8006,085,905,9000:00:00
2001-02-226,0350.7006,136,026,0800:00:00
2001-02-236,53367.5006,756,206,2200:00:00
2001-02-267,30430.5007,306,656,9400:00:00
2001-02-277,38468.6007,757,257,4000:00:00
2001-02-287,00227.3007,056,867,0000:00:00
2001-03-016,95152.3007,016,757,0100:00:00
2001-03-026,68113.6006,806,536,7600:00:00
2001-03-056,99202.6006,996,606,6900:00:00
2001-03-066,5288.6006,946,526,9400:00:00
2001-03-076,9576.0006,956,696,7500:00:00
2001-03-087,41369.6007,506,766,9500:00:00
2001-03-097,20455.0007,657,207,6500:00:00
2001-03-127,07336.7007,447,047,3000:00:00
2001-03-136,99161.3007,056,756,9700:00:00
2001-03-146,84157.6007,056,816,9900:00:00
2001-03-156,62160.5006,846,506,7400:00:00
2001-03-166,25112.8006,646,256,5500:00:00
2001-03-196,25188.8006,406,126,3100:00:00
2001-03-206,20109.8006,456,146,3400:00:00
2001-03-216,39103.3006,396,156,3000:00:00
2001-03-226,35148.7006,456,256,4400:00:00
2001-03-236,45252.6006,536,366,4500:00:00
2001-03-266,4679.2006,586,396,4200:00:00
2001-03-276,3133.4006,506,306,5000:00:00
2001-03-286,45102.2006,456,256,3500:00:00
2001-03-296,3323.6006,466,316,4600:00:00
2001-03-306,32140.5006,486,106,3000:00:00
2001-04-026,1047.0006,356,106,3500:00:00
2001-04-036,70306.6006,705,756,0900:00:00
2001-04-047,19334.1007,196,826,9500:00:00
2001-04-057,05114.7007,156,827,1500:00:00
2001-04-067,40194.2007,507,007,0000:00:00
2001-04-097,25195.1007,497,227,4200:00:00
2001-04-107,0085.7007,256,957,2500:00:00
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