Última Hora: "Ordem dos Médicos acusa lar de idosos de Reguengos - RTP" Sun, 12 Jul 2020 12:44:00 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    "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    "?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    "Permitida retoma da temporada taurina com aumento de lotação das praças - Jornal Económico" Sat, 11 Jul 2020 19:27:03 GMT    "Sismo com magnitude de 3,0 sentido na ilha Terceira nos Açores - Correio da Manhã" Sat, 11 Jul 2020 21:08:00 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
2001-12-0310,4670.20010,4610,2410,2400:00:00
2001-12-0410,1173.40010,4510,1110,3900:00:00
2001-12-0510,3492.10010,3810,0310,2100:00:00
2001-12-0610,16202.20010,399,9810,3000:00:00
2001-12-079,86114.20010,249,8510,1700:00:00
2001-12-109,85118.5009,949,609,9400:00:00
2001-12-119,75100.5009,909,699,9000:00:00
2001-12-1210,11119.70010,129,859,8500:00:00
2001-12-1310,1492.60010,2110,0010,1500:00:00
2001-12-1410,39227.10010,4010,2010,2000:00:00
2001-12-1710,63129.60010,6510,2210,4000:00:00
2001-12-1810,71189.00010,8010,4010,6000:00:00
2001-12-1910,50157.10010,6910,4810,5500:00:00
2001-12-2010,4795.90010,6510,4010,6500:00:00
2001-12-2110,32229.70010,6510,2010,5700:00:00
2001-12-2410,4547.70010,4510,1210,3200:00:00
2001-12-2610,3961.80010,4510,2510,4000:00:00
2001-12-2710,16190.00010,4310,0510,3900:00:00
2001-12-289,97141.40010,209,8810,1000:00:00
2001-12-3110,33128.40010,359,9110,0400:00:00
2002-01-0210,2995.20010,3810,1810,2300:00:00
2002-01-0310,1668.00010,2910,1010,2900:00:00
2002-01-0410,29507.50010,3410,1010,2000:00:00
2002-01-0710,46252.60010,7110,4010,4100:00:00
2002-01-0810,77559.20010,7910,5510,5600:00:00
2002-01-0911,45295.00011,6510,9710,9700:00:00
2002-01-1011,94289.40012,1311,8411,8500:00:00
2002-01-1111,82120.70011,9511,5111,9000:00:00
2002-01-1411,77134.60011,9211,5611,7200:00:00
2002-01-1511,95183.00012,1211,4611,5000:00:00
2002-01-1612,21438.10012,5011,8511,8500:00:00
2002-01-1712,02136.10012,1011,9012,0600:00:00
2002-01-1811,99174.00011,9911,7511,9200:00:00
2002-01-2211,81158.80011,9511,6611,8000:00:00
2002-01-2311,65232.80011,8011,3411,6000:00:00
2002-01-2411,19162.20011,6511,0811,6000:00:00
2002-01-2511,31220.30011,4711,1011,1000:00:00
2002-01-2811,45133.40011,4911,2111,2100:00:00
2002-01-2911,96188.90012,0911,4511,4500:00:00
2002-01-3012,09238.80012,3211,9612,1000:00:00
2002-01-3112,10255.30012,3011,8312,1600:00:00
2002-02-0112,722.33612,9512,3012,4000:00:00
2002-02-0413,48408.60013,6013,0513,2500:00:00
2002-02-0514,40778.20014,7813,5614,1500:00:00
2002-02-0613,05652.50014,5512,8614,5000:00:00
2002-02-0713,91381.50013,9113,1013,1000:00:00
2002-02-0814,12632.20014,7013,8514,3000:00:00
2002-02-1113,54585.00013,8513,1013,1200:00:00
2002-02-1214,23303.40014,3513,4613,4600:00:00
2002-02-1314,18272.80014,3513,6614,0000:00:00
2002-02-1414,38426.60014,5013,9514,1500:00:00
2002-02-1513,93396.50014,5113,6814,4900:00:00
2002-02-1913,16458.00014,0012,8513,8500:00:00
2002-02-2013,02354.00013,0812,5612,8300:00:00
2002-02-2113,44608.40013,4512,6512,9700:00:00
2002-02-2213,18515.00013,8413,1013,5000:00:00
2002-02-2512,71237.40013,0012,6213,0000:00:00
2002-02-2613,36308.90013,4812,7112,7100:00:00
2002-02-2713,05198.60013,3512,7913,3500:00:00
2002-02-2813,13147.30013,2312,9213,0500:00:00
2002-03-0113,20218.30013,3012,7013,1000:00:00
2002-03-0412,91335.60013,4812,6413,1000:00:00
2002-03-0512,49449.60013,1712,3512,8100:00:00
2002-03-0612,65300.40012,9312,2512,5000:00:00
2002-03-0712,10366.10012,5512,0512,5500:00:00
2002-03-0811,80509.30012,1011,7612,1000:00:00
2002-03-1112,15272.60012,4312,0012,0800:00:00
2002-03-1212,44450.60012,5412,1812,4800:00:00
2002-03-1312,00167.50012,5411,9412,5400:00:00
2002-03-1411,55323.30012,0411,5512,0400:00:00
2002-03-1511,30381.60011,5911,2511,5200:00:00
2002-03-1812,55644.60012,6611,3011,3000:00:00
2002-03-1912,35335.10012,8112,0512,8000:00:00
2002-03-2012,86359.00012,9512,2012,2300:00:00
2002-03-2113,03379.10013,3012,8012,8000:00:00
2002-03-2213,64386.20014,0013,2613,2600:00:00
2002-03-2513,76670.50014,0913,6013,6400:00:00
2002-03-2613,70410.90013,8713,2413,6000:00:00
2002-03-2714,60862.20014,6513,9113,9800:00:00
2002-03-2814,51473.70014,7014,1014,6800:00:00
2002-04-0114,50377.80014,6514,2514,4100:00:00
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